KissMeData/041930/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210200	1587108030	9810	9810	9810	9810	3089
3	20230605	210100	1587108030	9810	9810	9810	9810	0
4	20230605	210000	1587108030	9810	9810	9810	9810	0
5	20230605	205900	1587108030	9810	9810	9810	9810	0
6	20230605	205800	1587108030	9810	9810	9810	9810	0
7	20230605	205700	1587108030	9810	9810	9810	9810	0
8	20230605	205600	1587108030	9810	9810	9810	9810	0
9	20230605	205500	1587108030	9810	9810	9810	9810	0
10	20230605	205400	1587108030	9810	9810	9810	9810	0
11	20230605	205300	1587108030	9810	9810	9810	9810	0
12	20230605	205200	1587108030	9810	9810	9810	9810	0
13	20230605	205100	1587108030	9810	9810	9810	9810	0
14	20230605	205000	1587108030	9810	9810	9810	9810	0
15	20230605	204900	1587108030	9810	9810	9810	9810	0
16	20230605	204800	1587108030	9810	9810	9810	9810	0
17	20230605	204700	1587108030	9810	9810	9810	9810	0
18	20230605	204600	1587108030	9810	9810	9810	9810	0
19	20230605	204500	1587108030	9810	9810	9810	9810	0
20	20230605	204400	1587108030	9810	9810	9810	9810	0
21	20230605	204300	1587108030	9810	9810	9810	9810	0
22	20230605	204200	1587108030	9810	9810	9810	9810	0
23	20230605	204100	1587108030	9810	9810	9810	9810	0
24	20230605	204000	1587108030	9810	9810	9810	9810	0
25	20230605	203900	1587108030	9810	9810	9810	9810	0
26	20230605	203800	1587108030	9810	9810	9810	9810	0
27	20230605	203700	1587108030	9810	9810	9810	9810	0
28	20230605	203600	1587108030	9810	9810	9810	9810	0
29	20230605	203500	1587108030	9810	9810	9810	9810	0
30	20230605	203400	1587108030	9810	9810	9810	9810	0
31	20230605	203300	1587108030	9810	9810	9810	9810	0
32	20230605	203200	1587108030	9810	9810	9810	9810	3089
33	20230605	203100	1587108030	9810	9810	9810	9810	0
34	20230605	203000	1587108030	9810	9810	9810	9810	0
35	20230605	202900	1587108030	9810	9810	9810	9810	0
36	20230605	202800	1587108030	9810	9810	9810	9810	0
37	20230605	202700	1587108030	9810	9810	9810	9810	0
38	20230605	202600	1587108030	9810	9810	9810	9810	0
39	20230605	202500	1587108030	9810	9810	9810	9810	0
40	20230605	202400	1587108030	9810	9810	9810	9810	0
41	20230605	202300	1587108030	9810	9810	9810	9810	0
42	20230605	202200	1587108030	9810	9810	9810	9810	0
43	20230605	202100	1587108030	9810	9810	9810	9810	0
44	20230605	202000	1587108030	9810	9810	9810	9810	0
45	20230605	201900	1587108030	9810	9810	9810	9810	0
46	20230605	201800	1587108030	9810	9810	9810	9810	0
47	20230605	201700	1587108030	9810	9810	9810	9810	0
48	20230605	201600	1587108030	9810	9810	9810	9810	0
49	20230605	201500	1587108030	9810	9810	9810	9810	0
50	20230605	201400	1587108030	9810	9810	9810	9810	0
51	20230605	201300	1587108030	9810	9810	9810	9810	0
52	20230605	201200	1587108030	9810	9810	9810	9810	0
53	20230605	201100	1587108030	9810	9810	9810	9810	0
54	20230605	201000	1587108030	9810	9810	9810	9810	0
55	20230605	200900	1587108030	9810	9810	9810	9810	0
56	20230605	200800	1587108030	9810	9810	9810	9810	0
57	20230605	200700	1587108030	9810	9810	9810	9810	0
58	20230605	200600	1587108030	9810	9810	9810	9810	0
59	20230605	200500	1587108030	9810	9810	9810	9810	0
60	20230605	200400	1587108030	9810	9810	9810	9810	0
61	20230605	200300	1587108030	9810	9810	9810	9810	0
62	20230605	200200	1587108030	9810	9810	9810	9810	3089
63	20230605	200100	1587108030	9810	9810	9810	9810	0
64	20230605	200000	1587108030	9810	9810	9810	9810	0
65	20230605	195900	1587108030	9810	9810	9810	9810	0
66	20230605	195800	1587108030	9810	9810	9810	9810	0
67	20230605	195700	1587108030	9810	9810	9810	9810	0
68	20230605	195600	1587108030	9810	9810	9810	9810	0
69	20230605	195500	1587108030	9810	9810	9810	9810	0
70	20230605	195400	1587108030	9810	9810	9810	9810	0
71	20230605	195300	1587108030	9810	9810	9810	9810	0
72	20230605	195200	1587108030	9810	9810	9810	9810	0
73	20230605	195100	1587108030	9810	9810	9810	9810	0
74	20230605	195000	1587108030	9810	9810	9810	9810	0
75	20230605	194900	1587108030	9810	9810	9810	9810	0
76	20230605	194800	1587108030	9810	9810	9810	9810	0
77	20230605	194700	1587108030	9810	9810	9810	9810	0
78	20230605	194600	1587108030	9810	9810	9810	9810	0
79	20230605	194500	1587108030	9810	9810	9810	9810	0
80	20230605	194400	1587108030	9810	9810	9810	9810	0
81	20230605	194300	1587108030	9810	9810	9810	9810	0
82	20230605	194200	1587108030	9810	9810	9810	9810	0
83	20230605	194100	1587108030	9810	9810	9810	9810	0
84	20230605	194000	1587108030	9810	9810	9810	9810	0
85	20230605	193900	1587108030	9810	9810	9810	9810	0
86	20230605	193800	1587108030	9810	9810	9810	9810	0
87	20230605	193700	1587108030	9810	9810	9810	9810	0
88	20230605	193600	1587108030	9810	9810	9810	9810	0
89	20230605	193500	1587108030	9810	9810	9810	9810	0
90	20230605	193400	1587108030	9810	9810	9810	9810	0
91	20230605	193300	1587108030	9810	9810	9810	9810	0
92	20230605	193200	1587108030	9810	9810	9810	9810	3089
93	20230605	193100	1587108030	9810	9810	9810	9810	0
94	20230605	193000	1587108030	9810	9810	9810	9810	0
95	20230605	192900	1587108030	9810	9810	9810	9810	0
96	20230605	192800	1587108030	9810	9810	9810	9810	0
97	20230605	192700	1587108030	9810	9810	9810	9810	0
98	20230605	192600	1587108030	9810	9810	9810	9810	0
99	20230605	192500	1587108030	9810	9810	9810	9810	0
100	20230605	192400	1587108030	9810	9810	9810	9810	0
101	20230605	192300	1587108030	9810	9810	9810	9810	0
102	20230605	192200	1587108030	9810	9810	9810	9810	0
103	20230605	192100	1587108030	9810	9810	9810	9810	0
104	20230605	192000	1587108030	9810	9810	9810	9810	0
105	20230605	191900	1587108030	9810	9810	9810	9810	0
106	20230605	191800	1587108030	9810	9810	9810	9810	0
107	20230605	191700	1587108030	9810	9810	9810	9810	0
108	20230605	191600	1587108030	9810	9810	9810	9810	0
109	20230605	191500	1587108030	9810	9810	9810	9810	0
110	20230605	191400	1587108030	9810	9810	9810	9810	0
111	20230605	191300	1587108030	9810	9810	9810	9810	0
112	20230605	191200	1587108030	9810	9810	9810	9810	0
113	20230605	191100	1587108030	9810	9810	9810	9810	0
114	20230605	191000	1587108030	9810	9810	9810	9810	0
115	20230605	190900	1587108030	9810	9810	9810	9810	0
116	20230605	190800	1587108030	9810	9810	9810	9810	0
117	20230605	190700	1587108030	9810	9810	9810	9810	0
118	20230605	190600	1587108030	9810	9810	9810	9810	0
119	20230605	190500	1587108030	9810	9810	9810	9810	0
120	20230605	190400	1587108030	9810	9810	9810	9810	0
121	20230605	190300	1587108030	9810	9810	9810	9810	0
122	20230605	190200	1587108030	9810	9810	9810	9810	3089
123	20230605	190100	1587108030	9810	9810	9810	9810	0
124	20230605	190000	1587108030	9810	9810	9810	9810	0
125	20230605	185900	1587108030	9810	9810	9810	9810	0
126	20230605	185800	1587108030	9810	9810	9810	9810	0
127	20230605	185700	1587108030	9810	9810	9810	9810	0
128	20230605	185600	1587108030	9810	9810	9810	9810	0
129	20230605	185500	1587108030	9810	9810	9810	9810	0
130	20230605	185400	1587108030	9810	9810	9810	9810	0
131	20230605	185300	1587108030	9810	9810	9810	9810	0
132	20230605	185200	1587108030	9810	9810	9810	9810	0
133	20230605	185100	1587108030	9810	9810	9810	9810	0
134	20230605	185000	1587108030	9810	9810	9810	9810	0
135	20230605	184900	1587108030	9810	9810	9810	9810	0
136	20230605	184800	1587108030	9810	9810	9810	9810	0
137	20230605	184700	1587108030	9810	9810	9810	9810	0
138	20230605	184600	1587108030	9810	9810	9810	9810	0
139	20230605	184500	1587108030	9810	9810	9810	9810	0
140	20230605	184400	1587108030	9810	9810	9810	9810	0
141	20230605	184300	1587108030	9810	9810	9810	9810	0
142	20230605	184200	1587108030	9810	9810	9810	9810	0
143	20230605	184100	1587108030	9810	9810	9810	9810	0
144	20230605	184000	1587108030	9810	9810	9810	9810	0
145	20230605	183900	1587108030	9810	9810	9810	9810	0
146	20230605	183800	1587108030	9810	9810	9810	9810	0
147	20230605	183700	1587108030	9810	9810	9810	9810	0
148	20230605	183600	1587108030	9810	9810	9810	9810	0
149	20230605	183500	1587108030	9810	9810	9810	9810	0
150	20230605	183400	1587108030	9810	9810	9810	9810	0
151	20230605	183300	1587108030	9810	9810	9810	9810	0
152	20230605	183200	1587108030	9810	9810	9810	9810	3089
153	20230605	183100	1587108030	9810	9810	9810	9810	0
154	20230605	183000	1587108030	9810	9810	9810	9810	0
155	20230605	182900	1587108030	9810	9810	9810	9810	0
156	20230605	182800	1587108030	9810	9810	9810	9810	0
157	20230605	182700	1587108030	9810	9810	9810	9810	0
158	20230605	182600	1587108030	9810	9810	9810	9810	0
159	20230605	182500	1587108030	9810	9810	9810	9810	0
160	20230605	182400	1587108030	9810	9810	9810	9810	0
161	20230605	182300	1587108030	9810	9810	9810	9810	0
162	20230605	182200	1587108030	9810	9810	9810	9810	0
163	20230605	182100	1587108030	9810	9810	9810	9810	0
164	20230605	182000	1587108030	9810	9810	9810	9810	0
165	20230605	181900	1587108030	9810	9810	9810	9810	0
166	20230605	181800	1587108030	9810	9810	9810	9810	0
167	20230605	181700	1587108030	9810	9810	9810	9810	0
168	20230605	181600	1587108030	9810	9810	9810	9810	0
169	20230605	181500	1587108030	9810	9810	9810	9810	0
170	20230605	181400	1587108030	9810	9810	9810	9810	0
171	20230605	181300	1587108030	9810	9810	9810	9810	0
172	20230605	181200	1587108030	9810	9810	9810	9810	0
173	20230605	181100	1587108030	9810	9810	9810	9810	0
174	20230605	181000	1587108030	9810	9810	9810	9810	0
175	20230605	180900	1587108030	9810	9810	9810	9810	0
176	20230605	180800	1587108030	9810	9810	9810	9810	0
177	20230605	180700	1587108030	9810	9810	9810	9810	0
178	20230605	180600	1587108030	9810	9810	9810	9810	0
179	20230605	180500	1587108030	9810	9810	9810	9810	0
180	20230605	180400	1587108030	9810	9810	9810	9810	0
181	20230605	180300	1587108030	9810	9810	9810	9810	0
182	20230605	180200	1587108030	9810	9810	9810	9810	3089
183	20230605	180100	1587108030	9810	9810	9810	9810	0
184	20230605	180000	1587108030	9810	9810	9810	9810	0
185	20230605	175900	1587108030	9810	9810	9810	9810	0
186	20230605	175800	1587108030	9810	9810	9810	9810	0
187	20230605	175700	1587108030	9810	9810	9810	9810	0
188	20230605	175600	1587108030	9810	9810	9810	9810	0
189	20230605	175500	1587108030	9810	9810	9810	9810	0
190	20230605	175400	1587108030	9810	9810	9810	9810	0
191	20230605	175300	1587108030	9810	9810	9810	9810	0
192	20230605	175200	1587108030	9810	9810	9810	9810	0
193	20230605	175100	1587108030	9810	9810	9810	9810	0
194	20230605	175000	1587108030	9810	9810	9810	9810	0
195	20230605	174900	1587108030	9810	9810	9810	9810	0
196	20230605	174800	1587108030	9810	9810	9810	9810	0
197	20230605	174700	1587108030	9810	9810	9810	9810	0
198	20230605	174600	1587108030	9810	9810	9810	9810	0
199	20230605	174500	1587108030	9810	9810	9810	9810	0
200	20230605	174400	1587108030	9810	9810	9810	9810	0
201	20230605	174300	1587108030	9810	9810	9810	9810	0
202	20230605	174200	1587108030	9810	9810	9810	9810	0
203	20230605	174100	1587108030	9810	9810	9810	9810	0
204	20230605	174000	1587108030	9810	9810	9810	9810	0
205	20230605	173900	1587108030	9810	9810	9810	9810	0
206	20230605	173800	1587108030	9810	9810	9810	9810	0
207	20230605	173700	1587108030	9810	9810	9810	9810	0
208	20230605	173600	1587108030	9810	9810	9810	9810	0
209	20230605	173500	1587108030	9810	9810	9810	9810	0
210	20230605	173400	1587108030	9810	9810	9810	9810	0
211	20230605	173300	1587108030	9810	9810	9810	9810	0
212	20230605	173200	1587108030	9810	9810	9810	9810	3089
213	20230605	173100	1587108030	9810	9810	9810	9810	0
214	20230605	173000	1587108030	9810	9810	9810	9810	0
215	20230605	172900	1587108030	9810	9810	9810	9810	0
216	20230605	172800	1587108030	9810	9810	9810	9810	0
217	20230605	172700	1587108030	9810	9810	9810	9810	0
218	20230605	172600	1587108030	9810	9810	9810	9810	0
219	20230605	172500	1587108030	9810	9810	9810	9810	0
220	20230605	172400	1587108030	9810	9810	9810	9810	0
221	20230605	172300	1587108030	9810	9810	9810	9810	0
222	20230605	172200	1587108030	9810	9810	9810	9810	0
223	20230605	172100	1587108030	9810	9810	9810	9810	0
224	20230605	172000	1587108030	9810	9810	9810	9810	0
225	20230605	171900	1587108030	9810	9810	9810	9810	0
226	20230605	171800	1587108030	9810	9810	9810	9810	0
227	20230605	171700	1587108030	9810	9810	9810	9810	0
228	20230605	171600	1587108030	9810	9810	9810	9810	0
229	20230605	171500	1587108030	9810	9810	9810	9810	0
230	20230605	171400	1587108030	9810	9810	9810	9810	0
231	20230605	171300	1587108030	9810	9810	9810	9810	0
232	20230605	171200	1587108030	9810	9810	9810	9810	0
233	20230605	171100	1587108030	9810	9810	9810	9810	0
234	20230605	171000	1587108030	9810	9810	9810	9810	0
235	20230605	170900	1587108030	9810	9810	9810	9810	0
236	20230605	170800	1587108030	9810	9810	9810	9810	0
237	20230605	170700	1587108030	9810	9810	9810	9810	0
238	20230605	170600	1587108030	9810	9810	9810	9810	0
239	20230605	170500	1587108030	9810	9810	9810	9810	0
240	20230605	170400	1587108030	9810	9810	9810	9810	0
241	20230605	170300	1587108030	9810	9810	9810	9810	0
242	20230605	170200	1587108030	9810	9810	9810	9810	3089
243	20230605	170100	1587108030	9810	9810	9810	9810	0
244	20230605	170000	1587108030	9810	9810	9810	9810	0
245	20230605	165900	1587108030	9810	9810	9810	9810	0
246	20230605	165800	1587108030	9810	9810	9810	9810	0
247	20230605	165700	1587108030	9810	9810	9810	9810	0
248	20230605	165600	1587108030	9810	9810	9810	9810	0
249	20230605	165500	1587108030	9810	9810	9810	9810	0
250	20230605	165400	1587108030	9810	9810	9810	9810	0
251	20230605	165300	1587108030	9810	9810	9810	9810	0
252	20230605	165200	1587108030	9810	9810	9810	9810	0
253	20230605	165100	1587108030	9810	9810	9810	9810	0
254	20230605	165000	1587108030	9810	9810	9810	9810	0
255	20230605	164900	1587108030	9810	9810	9810	9810	0
256	20230605	164800	1587108030	9810	9810	9810	9810	0
257	20230605	164700	1587108030	9810	9810	9810	9810	0
258	20230605	164600	1587108030	9810	9810	9810	9810	0
259	20230605	164500	1587108030	9810	9810	9810	9810	0
260	20230605	164400	1587108030	9810	9810	9810	9810	0
261	20230605	164300	1587108030	9810	9810	9810	9810	0
262	20230605	164200	1587108030	9810	9810	9810	9810	0
263	20230605	164100	1587108030	9810	9810	9810	9810	0
264	20230605	164000	1587108030	9810	9810	9810	9810	0
265	20230605	163900	1587108030	9810	9810	9810	9810	0
266	20230605	163800	1587108030	9810	9810	9810	9810	0
267	20230605	163700	1587108030	9810	9810	9810	9810	0
268	20230605	163600	1587108030	9810	9810	9810	9810	0
269	20230605	163500	1587108030	9810	9810	9810	9810	0
270	20230605	163400	1587108030	9810	9810	9810	9810	0
271	20230605	163300	1587108030	9810	9810	9810	9810	0
272	20230605	163200	1587108030	9810	9810	9810	9810	3089
273	20230605	163100	1587108030	9810	9810	9810	9810	0
274	20230605	163000	1587108030	9810	9810	9810	9810	0
275	20230605	162900	1587108030	9810	9810	9810	9810	0
276	20230605	162800	1587108030	9810	9810	9810	9810	0
277	20230605	162700	1587108030	9810	9810	9810	9810	0
278	20230605	162600	1587108030	9810	9810	9810	9810	0
279	20230605	162500	1587108030	9810	9810	9810	9810	0
280	20230605	162400	1587108030	9810	9810	9810	9810	0
281	20230605	162300	1587108030	9810	9810	9810	9810	0
282	20230605	162200	1587108030	9810	9810	9810	9810	0
283	20230605	162100	1587108030	9810	9810	9810	9810	0
284	20230605	162000	1587108030	9810	9810	9810	9810	0
285	20230605	161900	1587108030	9810	9810	9810	9810	0
286	20230605	161800	1587108030	9810	9810	9810	9810	0
287	20230605	161700	1587108030	9810	9810	9810	9810	0
288	20230605	161600	1587108030	9810	9810	9810	9810	0
289	20230605	161500	1587108030	9810	9810	9810	9810	0
290	20230605	161400	1587108030	9810	9810	9810	9810	0
291	20230605	161300	1587108030	9810	9810	9810	9810	0
292	20230605	161200	1587108030	9810	9810	9810	9810	0
293	20230605	161100	1587108030	9810	9810	9810	9810	0
294	20230605	161000	1587108030	9810	9810	9810	9810	0
295	20230605	160900	1587108030	9810	9810	9810	9810	0
296	20230605	160800	1587108030	9810	9810	9810	9810	0
297	20230605	160700	1587108030	9810	9810	9810	9810	0
298	20230605	160600	1587108030	9810	9810	9810	9810	0
299	20230605	160500	1587108030	9810	9810	9810	9810	0
300	20230605	160400	1587108030	9810	9810	9810	9810	0
301	20230605	160300	1587108030	9810	9810	9810	9810	0
302	20230605	160200	1587108030	9810	9810	9810	9810	3089
303	20230605	160100	1587108030	9810	9810	9810	9810	0
304	20230605	160000	1587108030	9810	9810	9810	9810	0
305	20230605	155900	1587108030	9810	9810	9810	9810	0
306	20230605	155800	1587108030	9810	9810	9810	9810	0
307	20230605	155700	1587108030	9810	9810	9810	9810	0
308	20230605	155600	1587108030	9810	9810	9810	9810	0
309	20230605	155500	1587108030	9810	9810	9810	9810	0
310	20230605	155400	1587108030	9810	9810	9810	9810	0
311	20230605	155300	1587108030	9810	9810	9810	9810	0
312	20230605	155200	1587108030	9810	9810	9810	9810	0
313	20230605	155100	1587108030	9810	9810	9810	9810	0
314	20230605	155000	1587108030	9810	9810	9810	9810	0
315	20230605	154900	1587108030	9810	9810	9810	9810	0
316	20230605	154800	1587108030	9810	9810	9810	9810	0
317	20230605	154700	1587108030	9810	9810	9810	9810	0
318	20230605	154600	1587108030	9810	9810	9810	9810	0
319	20230605	154500	1587108030	9810	9810	9810	9810	0
320	20230605	154400	1587108030	9810	9810	9810	9810	0
321	20230605	154300	1587108030	9810	9810	9810	9810	0
322	20230605	154200	1587108030	9810	9810	9810	9810	0
323	20230605	154100	1587108030	9810	9810	9810	9810	0
324	20230605	154000	1587108030	9810	9810	9810	9810	0
325	20230605	153900	1587108030	9810	9810	9810	9810	0
326	20230605	153800	1587108030	9810	9810	9810	9810	0
327	20230605	153700	1587108030	9810	9810	9810	9810	0
328	20230605	153600	1587108030	9810	9810	9810	9810	0
329	20230605	153500	1587108030	9810	9810	9810	9810	0
330	20230605	153400	1587108030	9810	9810	9810	9810	0
331	20230605	153300	1587108030	9810	9810	9810	9810	0
332	20230605	153200	1587108030	9810	9810	9810	9810	3089
333	20230605	153100	1587108030	9810	9810	9810	9810	0
334	20230605	153000	1587108030	9810	9810	9810	9810	3089
335	20230605	152900	1556804940	9830	9830	9830	9830	0
336	20230605	152800	1556804940	9830	9830	9830	9830	0
337	20230605	152700	1556804940	9830	9830	9830	9830	0
338	20230605	152600	1556804940	9830	9830	9830	9830	0
339	20230605	152500	1556804940	9830	9830	9830	9830	0
340	20230605	152400	1556804940	9830	9830	9830	9830	0
341	20230605	152300	1556804940	9830	9830	9830	9830	0
342	20230605	152200	1556804940	9830	9830	9830	9830	0
343	20230605	152100	1556804940	9830	9830	9830	9830	0
344	20230605	152000	1556804940	9830	9830	9830	9830	0
345	20230605	151900	1556804940	9830	9830	9830	9830	85
346	20230605	151800	1555969390	9820	9820	9820	9820	23
347	20230605	151700	1555743530	9820	9830	9830	9820	555
348	20230605	151600	1550291490	9840	9840	9840	9840	25
349	20230605	151500	1550045490	9830	9830	9830	9830	171
350	20230605	151400	1548364560	9830	9830	9830	9830	106
351	20230605	151300	1547322580	9830	9830	9830	9830	58
352	20230605	151200	1546752440	9830	9830	9830	9830	238
353	20230605	151100	1544412900	9830	9830	9830	9830	100
354	20230605	151000	1543429900	9830	9830	9830	9830	106
355	20230605	150900	1542387920	9830	9830	9830	9830	0
356	20230605	150800	1542387920	9830	9830	9830	9830	176
357	20230605	150700	1540657840	9830	9830	9840	9830	111
358	20230605	150600	1539566700	9830	9830	9830	9830	15
359	20230605	150500	1539419250	9830	9840	9840	9830	361
360	20230605	150400	1535869390	9840	9840	9840	9840	1
361	20230605	150300	1535859550	9850	9850	9850	9850	1
362	20230605	150200	1535849700	9830	9830	9830	9830	3
363	20230605	150100	1535820210	9830	9830	9830	9830	10
364	20230605	150000	1535721910	9830	9830	9830	9830	6
365	20230605	145900	1535662930	9830	9830	9830	9830	0
366	20230605	145800	1535662930	9830	9850	9850	9830	460
367	20230605	145700	1531134810	9850	9850	9850	9850	101
368	20230605	145600	1530139960	9850	9850	9850	9850	3
369	20230605	145500	1530110410	9820	9820	9820	9820	201
370	20230605	145400	1528136590	9820	9820	9820	9820	50
371	20230605	145300	1527645590	9820	9830	9830	9820	450
372	20230605	145200	1523225220	9830	9850	9850	9830	409
373	20230605	145100	1519202470	9850	9840	9850	9840	138
374	20230605	145000	1517844350	9850	9840	9850	9840	17
375	20230605	144900	1517677020	9840	9840	9840	9840	182
376	20230605	144800	1515886140	9840	9840	9840	9840	112
377	20230605	144700	1514784060	9840	9840	9840	9840	0
378	20230605	144600	1514784060	9840	9850	9850	9840	92
379	20230605	144500	1513878730	9840	9840	9840	9840	28
380	20230605	144400	1513603210	9840	9830	9840	9820	518
381	20230605	144300	1508511600	9830	9830	9830	9830	1
382	20230605	144200	1508501770	9840	9840	9840	9840	0
383	20230605	144100	1508501770	9840	9840	9840	9840	354
384	20230605	144000	1505018410	9840	9840	9840	9840	0
385	20230605	143900	1505018410	9840	9840	9840	9840	0
386	20230605	143800	1505018410	9840	9840	9840	9840	21
387	20230605	143700	1504811770	9850	9830	9850	9830	364
388	20230605	143600	1501233250	9830	9830	9830	9830	2
389	20230605	143500	1501213590	9820	9820	9830	9820	1020
390	20230605	143400	1491193680	9800	9820	9830	9800	571
391	20230605	143300	1485590600	9820	9840	9840	9800	8393
392	20230605	143200	1403258280	9840	9860	9860	9840	1000
393	20230605	143100	1393414480	9860	9870	9870	9860	936
394	20230605	143000	1384180950	9890	9890	9890	9890	1996
395	20230605	142900	1364440510	9890	9880	9890	9870	1030
396	20230605	142800	1354272750	9880	9860	9890	9860	6881
397	20230605	142700	1286294650	9850	9860	9860	9850	238
398	20230605	142600	1283948690	9860	9820	9860	9820	673
399	20230605	142500	1277325920	9820	9810	9820	9810	2492
400	20230605	142400	1252854650	9810	9810	9810	9810	4
401	20230605	142300	1252815410	9810	9810	9810	9810	36
402	20230605	142200	1252462250	9810	9820	9820	9810	399
403	20230605	142100	1248544450	9820	9820	9820	9820	38
404	20230605	142000	1248171290	9820	9830	9830	9820	151
405	20230605	141900	1246687010	9840	9840	9840	9840	201
406	20230605	141800	1244709170	9830	9830	9830	9830	0
407	20230605	141700	1244709170	9830	9830	9830	9830	4
408	20230605	141600	1244669850	9830	9830	9830	9830	0
409	20230605	141500	1244669850	9830	9830	9840	9830	127
410	20230605	141400	1243420520	9820	9820	9820	9820	120
411	20230605	141300	1242242120	9820	9820	9820	9820	0
412	20230605	141200	1242242120	9820	9820	9820	9820	0
413	20230605	141100	1242242120	9820	9820	9820	9820	0
414	20230605	141000	1242242120	9820	9820	9820	9820	137
415	20230605	140900	1240896780	9820	9820	9820	9820	0
416	20230605	140800	1240896780	9820	9820	9820	9820	0
417	20230605	140700	1240896780	9820	9820	9820	9820	1
418	20230605	140600	1240886960	9820	9820	9820	9820	0
419	20230605	140500	1240886960	9820	9820	9820	9820	50
420	20230605	140400	1240395960	9820	9820	9820	9820	100
421	20230605	140300	1239413960	9830	9830	9830	9830	0
422	20230605	140200	1239413960	9830	9830	9830	9830	5
423	20230605	140100	1239364810	9820	9820	9820	9820	16
424	20230605	140000	1239207690	9820	9820	9830	9820	13
425	20230605	135900	1239079930	9820	9840	9840	9820	75
426	20230605	135800	1238343030	9840	9840	9840	9840	0
427	20230605	135700	1238343030	9840	9840	9840	9840	0
428	20230605	135600	1238343030	9840	9830	9840	9830	17
429	20230605	135500	1238175830	9820	9820	9820	9820	0
430	20230605	135400	1238175830	9820	9820	9820	9820	50
431	20230605	135300	1237684830	9820	9820	9820	9820	21
432	20230605	135200	1237478610	9820	9830	9830	9820	466
433	20230605	135100	1232902090	9820	9830	9830	9820	655
434	20230605	135000	1226469460	9840	9840	9840	9840	50
435	20230605	134900	1225977460	9840	9840	9840	9840	0
436	20230605	134800	1225977460	9840	9840	9840	9840	0
437	20230605	134700	1225977460	9840	9840	9840	9840	147
438	20230605	134600	1224530980	9840	9840	9840	9840	1
439	20230605	134500	1224521140	9830	9830	9830	9830	85
440	20230605	134400	1223685590	9830	9830	9830	9830	0
441	20230605	134300	1223685590	9830	9830	9830	9830	1
442	20230605	134200	1223675760	9830	9830	9830	9830	0
443	20230605	134100	1223675760	9830	9840	9840	9830	200
444	20230605	134000	1221709580	9850	9850	9850	9850	106
445	20230605	133900	1220665480	9840	9840	9840	9840	54
446	20230605	133800	1220134120	9840	9840	9840	9840	0
447	20230605	133700	1220134120	9840	9840	9840	9840	86
448	20230605	133600	1219287880	9840	9840	9840	9840	741
449	20230605	133500	1211996440	9830	9840	9840	9830	220
450	20230605	133400	1209831700	9840	9840	9840	9840	0
451	20230605	133300	1209831700	9840	9840	9840	9840	53
452	20230605	133200	1209310180	9840	9840	9840	9840	75
453	20230605	133100	1208572180	9830	9840	9840	9830	657
454	20230605	133000	1202107990	9830	9860	9860	9830	1699
455	20230605	132900	1185381660	9870	9860	9870	9860	174
456	20230605	132800	1183665280	9860	9860	9860	9860	5
457	20230605	132700	1183615980	9870	9870	9870	9870	13
458	20230605	132600	1183487670	9860	9860	9860	9860	580
459	20230605	132500	1177768870	9870	9870	9870	9860	988
460	20230605	132400	1168018820	9880	9880	9880	9880	150
461	20230605	132300	1166536820	9880	9880	9880	9880	532
462	20230605	132200	1161280660	9880	9880	9880	9880	500
463	20230605	132100	1156340660	9860	9870	9870	9860	144
464	20230605	132000	1154919610	9870	9860	9870	9860	551
465	20230605	131900	1149481250	9870	9860	9870	9860	380
466	20230605	131800	1145734420	9850	9850	9850	9850	355
467	20230605	131700	1142237670	9850	9860	9860	9850	893
468	20230605	131600	1133440870	9860	9850	9860	9850	32
469	20230605	131500	1133125660	9860	9860	9860	9860	0
470	20230605	131400	1133125660	9860	9860	9860	9860	100
471	20230605	131300	1132139660	9850	9850	9850	9850	2
472	20230605	131200	1132119960	9860	9860	9860	9860	0
473	20230605	131100	1132119960	9860	9860	9860	9860	609
474	20230605	131000	1126115220	9860	9880	9880	9860	826
475	20230605	130900	1117962710	9880	9880	9880	9880	55
476	20230605	130800	1117419310	9880	9880	9890	9880	145
477	20230605	130700	1115986660	9880	9880	9880	9880	1475
478	20230605	130600	1101413660	9880	9880	9880	9880	1386
479	20230605	130500	1087719980	9880	9870	9880	9870	818
480	20230605	130400	1079641050	9870	9870	9880	9860	1941
481	20230605	130300	1060480390	9870	9850	9870	9850	4855
482	20230605	130200	1012621870	9840	9830	9840	9830	657
483	20230605	130100	1006157990	9810	9810	9810	9810	31
484	20230605	130000	1005853880	9810	9810	9810	9810	0
485	20230605	125900	1005853880	9810	9810	9810	9810	0
486	20230605	125800	1005853880	9810	9810	9810	9810	0
487	20230605	125700	1005853880	9810	9810	9810	9810	0
488	20230605	125600	1005853880	9810	9810	9810	9810	45
489	20230605	125500	1005412430	9810	9810	9810	9810	1
490	20230605	125400	1005402620	9810	9810	9810	9810	0
491	20230605	125300	1005402620	9810	9810	9810	9810	0
492	20230605	125200	1005402620	9810	9810	9810	9810	1
493	20230605	125100	1005392810	9830	9830	9830	9830	1
494	20230605	125000	1005382980	9810	9830	9830	9810	881
495	20230605	124900	996733000	9820	9830	9830	9820	488
496	20230605	124800	991938960	9830	9830	9830	9830	0
497	20230605	124700	991938960	9830	9830	9830	9830	50
498	20230605	124600	991447460	9830	9830	9830	9830	400
499	20230605	124500	987515460	9830	9830	9840	9830	467
500	20230605	124400	982924180	9840	9840	9840	9840	40
501	20230605	124300	982530580	9840	9840	9840	9840	168
502	20230605	124200	980877460	9840	9840	9840	9840	510
503	20230605	124100	975859060	9840	9840	9840	9840	1
504	20230605	124000	975849220	9830	9840	9840	9830	133
505	20230605	123900	974540680	9840	9840	9840	9840	1
506	20230605	123800	974530840	9840	9840	9840	9840	200
507	20230605	123700	972562840	9840	9840	9840	9840	18
508	20230605	123600	972385720	9840	9840	9840	9840	351
509	20230605	123500	968931880	9850	9850	9850	9850	0
510	20230605	123400	968931880	9850	9850	9850	9850	1
511	20230605	123300	968922030	9840	9840	9840	9840	525
512	20230605	123200	963756030	9840	9840	9840	9840	2
513	20230605	123100	963736350	9830	9830	9830	9830	0
514	20230605	123000	963736350	9830	9830	9830	9830	2200
515	20230605	122900	942110350	9840	9840	9840	9840	90
516	20230605	122800	941224750	9830	9830	9830	9830	92
517	20230605	122700	940320390	9830	9830	9830	9830	0
518	20230605	122600	940320390	9830	9830	9830	9830	1186
519	20230605	122500	928662010	9820	9820	9820	9820	1
520	20230605	122400	928652190	9830	9830	9830	9830	105
521	20230605	122300	927620040	9820	9820	9820	9820	0
522	20230605	122200	927620040	9820	9820	9820	9820	150
523	20230605	122100	926147040	9820	9820	9820	9820	0
524	20230605	122000	926147040	9820	9820	9820	9820	1
525	20230605	121900	926137220	9820	9820	9820	9820	351
526	20230605	121800	922690400	9830	9820	9830	9820	251
527	20230605	121700	920225570	9820	9830	9830	9820	42
528	20230605	121600	919813030	9830	9830	9830	9830	133
529	20230605	121500	918505640	9820	9820	9820	9820	40
530	20230605	121400	918112840	9810	9810	9810	9810	30
531	20230605	121300	917818540	9810	9810	9810	9810	0
532	20230605	121200	917818540	9810	9810	9810	9810	15
533	20230605	121100	917671390	9810	9810	9810	9810	240
534	20230605	121000	915316990	9810	9810	9810	9810	0
535	20230605	120900	915316990	9810	9810	9810	9810	107
536	20230605	120800	914267320	9810	9810	9810	9810	0
537	20230605	120700	914267320	9810	9810	9810	9810	0
538	20230605	120600	914267320	9810	9810	9810	9810	0
539	20230605	120500	914267320	9810	9810	9810	9810	100
540	20230605	120400	913286320	9810	9810	9810	9810	0
541	20230605	120300	913286320	9810	9810	9810	9810	47
542	20230605	120200	912825250	9810	9810	9810	9810	140
543	20230605	120100	911451850	9800	9810	9810	9800	117
544	20230605	120000	910304090	9800	9800	9800	9800	0
545	20230605	115900	910304090	9800	9800	9800	9800	0
546	20230605	115800	910304090	9800	9800	9800	9800	5
547	20230605	115700	910255090	9800	9800	9800	9800	2
548	20230605	115600	910235490	9810	9810	9810	9810	275
549	20230605	115500	907537740	9810	9810	9810	9810	1
550	20230605	115400	907527930	9810	9810	9810	9810	50
551	20230605	115300	907037430	9810	9810	9810	9810	52
552	20230605	115200	906527310	9810	9810	9810	9810	105
553	20230605	115100	905497260	9810	9810	9810	9810	0
554	20230605	115000	905497260	9810	9810	9810	9810	0
555	20230605	114900	905497260	9810	9810	9810	9810	200
556	20230605	114800	903535260	9810	9810	9810	9810	100
557	20230605	114700	902554260	9820	9820	9820	9820	0
558	20230605	114600	902554260	9820	9820	9820	9820	143
559	20230605	114500	901150000	9820	9820	9820	9820	0
560	20230605	114400	901150000	9820	9820	9820	9820	0
561	20230605	114300	901150000	9820	9820	9820	9820	0
562	20230605	114200	901150000	9820	9820	9820	9820	103
563	20230605	114100	900138540	9820	9820	9820	9820	65
564	20230605	114000	899500240	9830	9830	9830	9830	0
565	20230605	113900	899500240	9830	9830	9830	9820	4
566	20230605	113800	899460940	9830	9830	9830	9830	45
567	20230605	113700	899018590	9830	9830	9830	9830	0
568	20230605	113600	899018590	9830	9830	9830	9830	40
569	20230605	113500	898625390	9830	9830	9830	9830	10
570	20230605	113400	898527090	9820	9820	9820	9820	549
571	20230605	113300	893135910	9810	9800	9810	9800	322
572	20230605	113200	889977600	9800	9800	9800	9800	136
573	20230605	113100	888644800	9810	9810	9810	9810	152
574	20230605	113000	887153680	9810	9810	9810	9810	100
575	20230605	112900	886172680	9820	9820	9820	9820	2
576	20230605	112800	886153040	9800	9810	9810	9800	212
577	20230605	112700	884074980	9820	9820	9820	9820	0
578	20230605	112600	884074980	9820	9820	9820	9820	0
579	20230605	112500	884074980	9820	9820	9820	9820	13
580	20230605	112400	883947320	9830	9830	9830	9830	7
581	20230605	112300	883878510	9800	9800	9800	9800	0
582	20230605	112200	883878510	9800	9810	9810	9800	1015
583	20230605	112100	873931110	9810	9810	9810	9810	0
584	20230605	112000	873931110	9810	9810	9810	9800	2145
585	20230605	111900	852902290	9810	9810	9810	9810	50
586	20230605	111800	852411790	9810	9810	9810	9810	134
587	20230605	111700	851097250	9820	9820	9820	9820	60
588	20230605	111600	850508050	9820	9830	9830	9820	500
589	20230605	111500	845596650	9830	9830	9830	9830	127
590	20230605	111400	844348240	9830	9830	9830	9830	400
591	20230605	111300	840416240	9840	9840	9840	9840	0
592	20230605	111200	840416240	9840	9840	9840	9840	0
593	20230605	111100	840416240	9840	9850	9850	9840	191
594	20230605	111000	838536750	9850	9850	9850	9850	1045
595	20230605	110900	828243500	9850	9840	9850	9840	178
596	20230605	110800	826490870	9840	9840	9840	9840	4
597	20230605	110700	826451510	9830	9840	9840	9830	903
598	20230605	110600	817571400	9840	9850	9850	9840	253
599	20230605	110500	815081860	9840	9840	9840	9840	500
600	20230605	110400	810161860	9830	9830	9830	9830	1190
601	20230605	110300	798464160	9830	9830	9830	9830	2
602	20230605	110200	798444500	9820	9820	9820	9820	500
603	20230605	110100	793534500	9820	9820	9820	9820	141
604	20230605	110000	792149880	9820	9820	9820	9820	0
605	20230605	105900	792149880	9820	9820	9820	9820	0
606	20230605	105800	792149880	9820	9820	9820	9820	146
607	20230605	105700	790716160	9830	9830	9830	9830	0
608	20230605	105600	790716160	9830	9830	9830	9830	60
609	20230605	105500	790126360	9830	9830	9830	9820	1758
610	20230605	105400	772862220	9830	9830	9830	9830	252
611	20230605	105300	770385060	9830	9830	9830	9830	44
612	20230605	105200	769952540	9830	9830	9830	9830	266
613	20230605	105100	767337760	9830	9830	9830	9830	138
614	20230605	105000	765981220	9830	9840	9840	9830	500
615	20230605	104900	761065220	9840	9840	9840	9830	478
616	20230605	104800	756363120	9850	9850	9850	9850	0
617	20230605	104700	756363120	9850	9850	9850	9850	0
618	20230605	104600	756363120	9850	9850	9850	9850	88
619	20230605	104500	755496320	9850	9850	9850	9850	530
620	20230605	104400	750275820	9850	9850	9850	9850	57
621	20230605	104300	749714370	9850	9870	9870	9850	160
622	20230605	104200	748137150	9860	9860	9860	9860	103
623	20230605	104100	747121570	9870	9870	9870	9870	1065
624	20230605	104000	736610020	9870	9860	9870	9860	1249
625	20230605	103900	724286720	9860	9860	9860	9860	1243
626	20230605	103800	712030740	9860	9860	9860	9860	1157
627	20230605	103700	700622720	9860	9850	9860	9850	816
628	20230605	103600	692577470	9850	9860	9860	9850	111
629	20230605	103500	691483980	9860	9840	9870	9840	4876
630	20230605	103400	643464920	9840	9800	9840	9800	9564
631	20230605	103300	549500580	9810	9810	9810	9810	19
632	20230605	103200	549314190	9810	9810	9810	9810	1
633	20230605	103100	549304380	9810	9810	9810	9810	0
634	20230605	103000	549304380	9810	9800	9810	9800	4
635	20230605	102900	549265160	9810	9800	9810	9800	206
636	20230605	102800	547246350	9800	9810	9810	9800	85
637	20230605	102700	546413310	9800	9800	9800	9800	0
638	20230605	102600	546413310	9800	9800	9800	9800	146
639	20230605	102500	544982510	9800	9800	9800	9800	11
640	20230605	102400	544874710	9790	9800	9800	9790	110
641	20230605	102300	543796770	9800	9800	9800	9790	203
642	20230605	102200	541807750	9790	9810	9810	9790	202
643	20230605	102100	539828130	9800	9800	9800	9800	440
644	20230605	102000	535516130	9810	9800	9810	9800	131
645	20230605	101900	534232120	9800	9800	9800	9800	2
646	20230605	101800	534212520	9810	9810	9810	9810	0
647	20230605	101700	534212520	9810	9810	9810	9810	0
648	20230605	101600	534212520	9810	9790	9810	9790	13
649	20230605	101500	534085190	9790	9800	9800	9790	907
650	20230605	101400	525205110	9800	9800	9800	9800	71
651	20230605	101300	524509310	9810	9800	9810	9800	21
652	20230605	101200	524303500	9800	9800	9800	9800	1
653	20230605	101100	524293700	9790	9790	9790	9790	184
654	20230605	101000	522492340	9800	9800	9800	9800	100
655	20230605	100900	521512340	9800	9810	9810	9800	339
656	20230605	100800	518187250	9810	9810	9810	9810	71
657	20230605	100700	517490740	9810	9820	9820	9790	2234
658	20230605	100600	495594280	9820	9830	9830	9820	2456
659	20230605	100500	471455020	9820	9820	9820	9820	477
660	20230605	100400	466770880	9820	9820	9820	9820	235
661	20230605	100300	464463180	9820	9820	9820	9820	64
662	20230605	100200	463834700	9820	9820	9820	9820	103
663	20230605	100100	462823240	9820	9820	9820	9820	677
664	20230605	100000	456175100	9830	9830	9830	9830	682
665	20230605	095900	449471040	9820	9820	9820	9810	341
666	20230605	095800	446124510	9830	9820	9830	9810	146
667	20230605	095700	444689660	9820	9810	9820	9810	167
668	20230605	095600	443049920	9830	9830	9830	9830	0
669	20230605	095500	443049920	9830	9810	9830	9810	938
670	20230605	095400	433834570	9810	9800	9810	9800	566
671	20230605	095300	428287610	9800	9820	9820	9800	451
672	20230605	095200	423865290	9830	9830	9830	9830	0
673	20230605	095100	423865290	9830	9820	9830	9800	1120
674	20230605	095000	412881860	9820	9830	9830	9820	410
675	20230605	094900	408852660	9820	9820	9820	9820	26
676	20230605	094800	408597340	9820	9820	9820	9820	0
677	20230605	094700	408597340	9820	9820	9820	9820	0
678	20230605	094600	408597340	9820	9830	9830	9820	1010
679	20230605	094500	398678270	9840	9830	9840	9830	260
680	20230605	094400	396120720	9830	9820	9830	9820	447
681	20230605	094300	391730610	9830	9820	9830	9820	4078
682	20230605	094200	351665960	9820	9820	9820	9810	270
683	20230605	094100	349014720	9820	9800	9820	9800	2487
684	20230605	094000	324621630	9800	9800	9800	9800	134
685	20230605	093900	323308430	9800	9800	9800	9800	541
686	20230605	093800	318006630	9810	9800	9810	9800	23
687	20230605	093700	317781100	9810	9800	9810	9800	240
688	20230605	093600	315428560	9810	9810	9810	9810	204
689	20230605	093500	313427320	9810	9810	9820	9810	595
690	20230605	093400	307586700	9810	9820	9820	9810	268
691	20230605	093300	304956050	9820	9810	9820	9810	120
692	20230605	093200	303778640	9800	9800	9800	9800	152
693	20230605	093100	302289040	9800	9800	9800	9800	2
694	20230605	093000	302269440	9800	9790	9800	9790	281
695	20230605	092900	299518350	9800	9810	9810	9800	518
696	20230605	092800	294439770	9800	9790	9800	9790	204
697	20230605	092700	292442590	9790	9790	9790	9790	60
698	20230605	092600	291855190	9800	9790	9800	9780	993
699	20230605	092500	282131330	9780	9790	9790	9780	1026
700	20230605	092400	272096040	9790	9800	9800	9790	671
701	20230605	092300	265526740	9790	9800	9810	9790	1510
702	20230605	092200	250742290	9800	9810	9810	9800	375
703	20230605	092100	247066770	9800	9800	9810	9800	457
704	20230605	092000	242586410	9800	9800	9800	9800	436
705	20230605	091900	238313610	9810	9820	9820	9800	1156
706	20230605	091800	226977910	9820	9820	9830	9820	116
707	20230605	091700	225838770	9830	9840	9840	9820	1129
708	20230605	091600	214740970	9830	9840	9840	9820	647
709	20230605	091500	208378730	9840	9810	9850	9810	3629
710	20230605	091400	172697540	9800	9810	9810	9800	939
711	20230605	091300	163491590	9800	9800	9800	9800	201
712	20230605	091200	161521790	9800	9810	9820	9800	494
713	20230605	091100	156679640	9810	9820	9820	9800	1316
714	20230605	091000	143764990	9820	9800	9820	9790	849
715	20230605	090900	135437850	9800	9790	9810	9790	334
716	20230605	090800	132166840	9790	9790	9790	9790	119
717	20230605	090700	131001830	9790	9820	9820	9790	625
718	20230605	090600	124874130	9830	9820	9830	9820	858
719	20230605	090500	116447670	9820	9790	9820	9780	1281
720	20230605	090400	103888680	9770	9770	9790	9770	1355
721	20230605	090300	90638290	9770	9790	9800	9770	2120
722	20230605	090200	69903530	9790	9780	9800	9780	1540
723	20230605	090100	54827890	9790	9780	9790	9780	435
724	20230605	090000	50572240	9780	9820	9820	9770	5159