KissMeData/005940/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191200	2686564030	9760	9760	9760	9760	14258
3	20230605	191100	2686564030	9760	9760	9760	9760	0
4	20230605	191000	2686564030	9760	9760	9760	9760	0
5	20230605	190900	2686564030	9760	9760	9760	9760	0
6	20230605	190800	2686564030	9760	9760	9760	9760	0
7	20230605	190700	2686564030	9760	9760	9760	9760	0
8	20230605	190600	2686564030	9760	9760	9760	9760	0
9	20230605	190500	2686564030	9760	9760	9760	9760	0
10	20230605	190400	2686564030	9760	9760	9760	9760	0
11	20230605	190300	2686564030	9760	9760	9760	9760	0
12	20230605	190200	2686564030	9760	9760	9760	9760	0
13	20230605	190100	2686564030	9760	9760	9760	9760	0
14	20230605	190000	2686564030	9760	9760	9760	9760	0
15	20230605	185900	2686564030	9760	9760	9760	9760	0
16	20230605	185800	2686564030	9760	9760	9760	9760	0
17	20230605	185700	2686564030	9760	9760	9760	9760	0
18	20230605	185600	2686564030	9760	9760	9760	9760	0
19	20230605	185500	2686564030	9760	9760	9760	9760	0
20	20230605	185400	2686564030	9760	9760	9760	9760	0
21	20230605	185300	2686564030	9760	9760	9760	9760	0
22	20230605	185200	2686564030	9760	9760	9760	9760	0
23	20230605	185100	2686564030	9760	9760	9760	9760	0
24	20230605	185000	2686564030	9760	9760	9760	9760	0
25	20230605	184900	2686564030	9760	9760	9760	9760	0
26	20230605	184800	2686564030	9760	9760	9760	9760	0
27	20230605	184700	2686564030	9760	9760	9760	9760	0
28	20230605	184600	2686564030	9760	9760	9760	9760	0
29	20230605	184500	2686564030	9760	9760	9760	9760	0
30	20230605	184400	2686564030	9760	9760	9760	9760	0
31	20230605	184300	2686564030	9760	9760	9760	9760	0
32	20230605	184200	2686564030	9760	9760	9760	9760	14258
33	20230605	184100	2686564030	9760	9760	9760	9760	0
34	20230605	184000	2686564030	9760	9760	9760	9760	0
35	20230605	183900	2686564030	9760	9760	9760	9760	0
36	20230605	183800	2686564030	9760	9760	9760	9760	0
37	20230605	183700	2686564030	9760	9760	9760	9760	0
38	20230605	183600	2686564030	9760	9760	9760	9760	0
39	20230605	183500	2686564030	9760	9760	9760	9760	0
40	20230605	183400	2686564030	9760	9760	9760	9760	0
41	20230605	183300	2686564030	9760	9760	9760	9760	0
42	20230605	183200	2686564030	9760	9760	9760	9760	0
43	20230605	183100	2686564030	9760	9760	9760	9760	0
44	20230605	183000	2686564030	9760	9760	9760	9760	0
45	20230605	182900	2686564030	9760	9760	9760	9760	0
46	20230605	182800	2686564030	9760	9760	9760	9760	0
47	20230605	182700	2686564030	9760	9760	9760	9760	0
48	20230605	182600	2686564030	9760	9760	9760	9760	0
49	20230605	182500	2686564030	9760	9760	9760	9760	0
50	20230605	182400	2686564030	9760	9760	9760	9760	0
51	20230605	182300	2686564030	9760	9760	9760	9760	0
52	20230605	182200	2686564030	9760	9760	9760	9760	0
53	20230605	182100	2686564030	9760	9760	9760	9760	0
54	20230605	182000	2686564030	9760	9760	9760	9760	0
55	20230605	181900	2686564030	9760	9760	9760	9760	0
56	20230605	181800	2686564030	9760	9760	9760	9760	0
57	20230605	181700	2686564030	9760	9760	9760	9760	0
58	20230605	181600	2686564030	9760	9760	9760	9760	0
59	20230605	181500	2686564030	9760	9760	9760	9760	0
60	20230605	181400	2686564030	9760	9760	9760	9760	0
61	20230605	181300	2686564030	9760	9760	9760	9760	0
62	20230605	181200	2686564030	9760	9760	9760	9760	14258
63	20230605	181100	2686564030	9760	9760	9760	9760	0
64	20230605	181000	2686564030	9760	9760	9760	9760	0
65	20230605	180900	2686564030	9760	9760	9760	9760	0
66	20230605	180800	2686564030	9760	9760	9760	9760	0
67	20230605	180700	2686564030	9760	9760	9760	9760	0
68	20230605	180600	2686564030	9760	9760	9760	9760	0
69	20230605	180500	2686564030	9760	9760	9760	9760	0
70	20230605	180400	2686564030	9760	9760	9760	9760	0
71	20230605	180300	2686564030	9760	9760	9760	9760	0
72	20230605	180200	2686564030	9760	9760	9760	9760	0
73	20230605	180100	2686564030	9760	9760	9760	9760	0
74	20230605	180000	2686564030	9760	9760	9760	9760	0
75	20230605	175900	2686564030	9760	9760	9760	9760	0
76	20230605	175800	2686564030	9760	9760	9760	9760	0
77	20230605	175700	2686564030	9760	9760	9760	9760	0
78	20230605	175600	2686564030	9760	9760	9760	9760	0
79	20230605	175500	2686564030	9760	9760	9760	9760	0
80	20230605	175400	2686564030	9760	9760	9760	9760	0
81	20230605	175300	2686564030	9760	9760	9760	9760	0
82	20230605	175200	2686564030	9760	9760	9760	9760	0
83	20230605	175100	2686564030	9760	9760	9760	9760	0
84	20230605	175000	2686564030	9760	9760	9760	9760	0
85	20230605	174900	2686564030	9760	9760	9760	9760	0
86	20230605	174800	2686564030	9760	9760	9760	9760	0
87	20230605	174700	2686564030	9760	9760	9760	9760	0
88	20230605	174600	2686564030	9760	9760	9760	9760	0
89	20230605	174500	2686564030	9760	9760	9760	9760	0
90	20230605	174400	2686564030	9760	9760	9760	9760	0
91	20230605	174300	2686564030	9760	9760	9760	9760	0
92	20230605	174200	2686564030	9760	9760	9760	9760	14258
93	20230605	174100	2686564030	9760	9760	9760	9760	0
94	20230605	174000	2686564030	9760	9760	9760	9760	0
95	20230605	173900	2686564030	9760	9760	9760	9760	0
96	20230605	173800	2686564030	9760	9760	9760	9760	0
97	20230605	173700	2686564030	9760	9760	9760	9760	0
98	20230605	173600	2686564030	9760	9760	9760	9760	0
99	20230605	173500	2686564030	9760	9760	9760	9760	0
100	20230605	173400	2686564030	9760	9760	9760	9760	0
101	20230605	173300	2686564030	9760	9760	9760	9760	0
102	20230605	173200	2686564030	9760	9760	9760	9760	0
103	20230605	173100	2686564030	9760	9760	9760	9760	0
104	20230605	173000	2686564030	9760	9760	9760	9760	0
105	20230605	172900	2686564030	9760	9760	9760	9760	0
106	20230605	172800	2686564030	9760	9760	9760	9760	0
107	20230605	172700	2686564030	9760	9760	9760	9760	0
108	20230605	172600	2686564030	9760	9760	9760	9760	0
109	20230605	172500	2686564030	9760	9760	9760	9760	0
110	20230605	172400	2686564030	9760	9760	9760	9760	0
111	20230605	172300	2686564030	9760	9760	9760	9760	0
112	20230605	172200	2686564030	9760	9760	9760	9760	0
113	20230605	172100	2686564030	9760	9760	9760	9760	0
114	20230605	172000	2686564030	9760	9760	9760	9760	0
115	20230605	171900	2686564030	9760	9760	9760	9760	0
116	20230605	171800	2686564030	9760	9760	9760	9760	0
117	20230605	171700	2686564030	9760	9760	9760	9760	0
118	20230605	171600	2686564030	9760	9760	9760	9760	0
119	20230605	171500	2686564030	9760	9760	9760	9760	0
120	20230605	171400	2686564030	9760	9760	9760	9760	0
121	20230605	171300	2686564030	9760	9760	9760	9760	0
122	20230605	171200	2686564030	9760	9760	9760	9760	14258
123	20230605	171100	2686564030	9760	9760	9760	9760	0
124	20230605	171000	2686564030	9760	9760	9760	9760	0
125	20230605	170900	2686564030	9760	9760	9760	9760	0
126	20230605	170800	2686564030	9760	9760	9760	9760	0
127	20230605	170700	2686564030	9760	9760	9760	9760	0
128	20230605	170600	2686564030	9760	9760	9760	9760	0
129	20230605	170500	2686564030	9760	9760	9760	9760	0
130	20230605	170400	2686564030	9760	9760	9760	9760	0
131	20230605	170300	2686564030	9760	9760	9760	9760	0
132	20230605	170200	2686564030	9760	9760	9760	9760	0
133	20230605	170100	2686564030	9760	9760	9760	9760	0
134	20230605	170000	2686564030	9760	9760	9760	9760	0
135	20230605	165900	2686564030	9760	9760	9760	9760	0
136	20230605	165800	2686564030	9760	9760	9760	9760	0
137	20230605	165700	2686564030	9760	9760	9760	9760	0
138	20230605	165600	2686564030	9760	9760	9760	9760	0
139	20230605	165500	2686564030	9760	9760	9760	9760	0
140	20230605	165400	2686564030	9760	9760	9760	9760	0
141	20230605	165300	2686564030	9760	9760	9760	9760	0
142	20230605	165200	2686564030	9760	9760	9760	9760	0
143	20230605	165100	2686564030	9760	9760	9760	9760	0
144	20230605	165000	2686564030	9760	9760	9760	9760	0
145	20230605	164900	2686564030	9760	9760	9760	9760	0
146	20230605	164800	2686564030	9760	9760	9760	9760	0
147	20230605	164700	2686564030	9760	9760	9760	9760	0
148	20230605	164600	2686564030	9760	9760	9760	9760	0
149	20230605	164500	2686564030	9760	9760	9760	9760	0
150	20230605	164400	2686564030	9760	9760	9760	9760	0
151	20230605	164300	2686564030	9760	9760	9760	9760	0
152	20230605	164200	2686564030	9760	9760	9760	9760	14258
153	20230605	164100	2686564030	9760	9760	9760	9760	0
154	20230605	164000	2686564030	9760	9760	9760	9760	0
155	20230605	163900	2686564030	9760	9760	9760	9760	0
156	20230605	163800	2686564030	9760	9760	9760	9760	0
157	20230605	163700	2686564030	9760	9760	9760	9760	0
158	20230605	163600	2686564030	9760	9760	9760	9760	0
159	20230605	163500	2686564030	9760	9760	9760	9760	0
160	20230605	163400	2686564030	9760	9760	9760	9760	0
161	20230605	163300	2686564030	9760	9760	9760	9760	0
162	20230605	163200	2686564030	9760	9760	9760	9760	0
163	20230605	163100	2686564030	9760	9760	9760	9760	0
164	20230605	163000	2686564030	9760	9760	9760	9760	0
165	20230605	162900	2686564030	9760	9760	9760	9760	0
166	20230605	162800	2686564030	9760	9760	9760	9760	0
167	20230605	162700	2686564030	9760	9760	9760	9760	0
168	20230605	162600	2686564030	9760	9760	9760	9760	0
169	20230605	162500	2686564030	9760	9760	9760	9760	0
170	20230605	162400	2686564030	9760	9760	9760	9760	0
171	20230605	162300	2686564030	9760	9760	9760	9760	0
172	20230605	162200	2686564030	9760	9760	9760	9760	0
173	20230605	162100	2686564030	9760	9760	9760	9760	0
174	20230605	162000	2686564030	9760	9760	9760	9760	0
175	20230605	161900	2686564030	9760	9760	9760	9760	0
176	20230605	161800	2686564030	9760	9760	9760	9760	0
177	20230605	161700	2686564030	9760	9760	9760	9760	0
178	20230605	161600	2686564030	9760	9760	9760	9760	0
179	20230605	161500	2686564030	9760	9760	9760	9760	0
180	20230605	161400	2686564030	9760	9760	9760	9760	0
181	20230605	161300	2686564030	9760	9760	9760	9760	0
182	20230605	161200	2686564030	9760	9760	9760	9760	14258
183	20230605	161100	2686564030	9760	9760	9760	9760	0
184	20230605	161000	2686564030	9760	9760	9760	9760	0
185	20230605	160900	2686564030	9760	9760	9760	9760	0
186	20230605	160800	2686564030	9760	9760	9760	9760	0
187	20230605	160700	2686564030	9760	9760	9760	9760	0
188	20230605	160600	2686564030	9760	9760	9760	9760	0
189	20230605	160500	2686564030	9760	9760	9760	9760	0
190	20230605	160400	2686564030	9760	9760	9760	9760	0
191	20230605	160300	2686564030	9760	9760	9760	9760	0
192	20230605	160200	2686564030	9760	9760	9760	9760	0
193	20230605	160100	2686564030	9760	9760	9760	9760	0
194	20230605	160000	2686564030	9760	9760	9760	9760	0
195	20230605	155900	2686564030	9760	9760	9760	9760	0
196	20230605	155800	2686564030	9760	9760	9760	9760	0
197	20230605	155700	2686564030	9760	9760	9760	9760	0
198	20230605	155600	2686564030	9760	9760	9760	9760	0
199	20230605	155500	2686564030	9760	9760	9760	9760	0
200	20230605	155400	2686564030	9760	9760	9760	9760	0
201	20230605	155300	2686564030	9760	9760	9760	9760	0
202	20230605	155200	2686564030	9760	9760	9760	9760	0
203	20230605	155100	2686564030	9760	9760	9760	9760	0
204	20230605	155000	2686564030	9760	9760	9760	9760	0
205	20230605	154900	2686564030	9760	9760	9760	9760	0
206	20230605	154800	2686564030	9760	9760	9760	9760	0
207	20230605	154700	2686564030	9760	9760	9760	9760	0
208	20230605	154600	2686564030	9760	9760	9760	9760	0
209	20230605	154500	2686564030	9760	9760	9760	9760	0
210	20230605	154400	2686564030	9760	9760	9760	9760	0
211	20230605	154300	2686564030	9760	9760	9760	9760	0
212	20230605	154200	2686564030	9760	9760	9760	9760	14258
213	20230605	154100	2686564030	9760	9760	9760	9760	0
214	20230605	154000	2686564030	9760	9760	9760	9760	0
215	20230605	153900	2686564030	9760	9760	9760	9760	0
216	20230605	153800	2686564030	9760	9760	9760	9760	0
217	20230605	153700	2686564030	9760	9760	9760	9760	0
218	20230605	153600	2686564030	9760	9760	9760	9760	0
219	20230605	153500	2686564030	9760	9760	9760	9760	0
220	20230605	153400	2686564030	9760	9760	9760	9760	0
221	20230605	153300	2686564030	9760	9760	9760	9760	0
222	20230605	153200	2686564030	9760	9760	9760	9760	0
223	20230605	153100	2686564030	9760	9760	9760	9760	0
224	20230605	153000	2686564030	9760	9760	9760	9760	14258
225	20230605	152900	2547405950	9760	9760	9760	9760	0
226	20230605	152800	2547405950	9760	9760	9760	9760	0
227	20230605	152700	2547405950	9760	9760	9760	9760	0
228	20230605	152600	2547405950	9760	9760	9760	9760	0
229	20230605	152500	2547405950	9760	9760	9760	9760	0
230	20230605	152400	2547405950	9760	9760	9760	9760	0
231	20230605	152300	2547405950	9760	9760	9760	9760	0
232	20230605	152200	2547405950	9760	9760	9760	9760	0
233	20230605	152100	2547405950	9760	9760	9760	9760	0
234	20230605	152000	2547405950	9760	9760	9760	9760	0
235	20230605	151900	2547405950	9760	9750	9760	9750	762
236	20230605	151800	2539973960	9750	9750	9760	9750	172
237	20230605	151700	2538296950	9760	9760	9760	9750	296
238	20230605	151600	2535408820	9760	9750	9760	9750	309
239	20230605	151500	2532393950	9760	9750	9760	9750	113
240	20230605	151400	2531291850	9750	9750	9760	9750	877
241	20230605	151300	2522739820	9760	9750	9760	9750	309
242	20230605	151200	2519726730	9750	9750	9760	9750	574
243	20230605	151100	2514128860	9750	9760	9760	9750	245
244	20230605	151000	2511738320	9750	9750	9760	9750	418
245	20230605	150900	2507659440	9750	9750	9760	9750	171
246	20230605	150800	2505991140	9750	9750	9760	9750	515
247	20230605	150700	2500965320	9750	9760	9760	9750	122
248	20230605	150600	2499775130	9750	9750	9760	9750	1246
249	20230605	150500	2487625550	9750	9750	9760	9750	2054
250	20230605	150400	2467588040	9760	9750	9760	9750	973
251	20230605	150300	2458091880	9750	9750	9760	9750	328
252	20230605	150200	2454891390	9760	9760	9760	9750	672
253	20230605	150100	2448333380	9750	9750	9760	9750	167
254	20230605	150000	2446704050	9750	9750	9760	9750	519
255	20230605	145900	2441640440	9750	9750	9760	9750	324
256	20230605	145800	2438478580	9760	9760	9760	9750	534
257	20230605	145700	2433267330	9760	9760	9760	9750	278
258	20230605	145600	2430555090	9760	9760	9760	9750	357
259	20230605	145500	2427070970	9750	9760	9760	9750	1559
260	20230605	145400	2411867200	9750	9760	9760	9750	1779
261	20230605	145300	2394504650	9760	9760	9760	9750	156
262	20230605	145200	2392982290	9760	9760	9760	9750	278
263	20230605	145100	2390269590	9750	9750	9760	9750	278
264	20230605	145000	2387557060	9760	9750	9760	9750	1487
265	20230605	144900	2373055530	9760	9760	9760	9750	420
266	20230605	144800	2368958450	9760	9760	9760	9750	297
267	20230605	144700	2366059760	9760	9760	9760	9750	345
268	20230605	144600	2362694800	9750	9760	9760	9750	268
269	20230605	144500	2360079140	9760	9760	9760	9750	221
270	20230605	144400	2357922210	9750	9760	9760	9750	594
271	20230605	144300	2352128320	9760	9760	9760	9750	294
272	20230605	144200	2349259410	9760	9760	9760	9760	230
273	20230605	144100	2347014610	9750	9760	9760	9750	418
274	20230605	144000	2342934950	9760	9760	9760	9750	44
275	20230605	143900	2342505550	9760	9760	9760	9750	368
276	20230605	143800	2338914130	9760	9760	9760	9750	127
277	20230605	143700	2337674620	9760	9760	9760	9750	395
278	20230605	143600	2333819470	9760	9750	9760	9750	1703
279	20230605	143500	2317213350	9760	9760	9760	9750	322
280	20230605	143400	2314071640	9760	9760	9760	9750	385
281	20230605	143300	2310316150	9750	9760	9760	9750	289
282	20230605	143200	2307495670	9760	9750	9760	9750	321
283	20230605	143100	2304364840	9750	9760	9760	9750	549
284	20230605	143000	2299008720	9760	9750	9760	9750	153
285	20230605	142900	2297515460	9760	9760	9760	9750	349
286	20230605	142800	2294109270	9760	9750	9760	9750	808
287	20230605	142700	2286228700	9760	9760	9760	9750	436
288	20230605	142600	2281975460	9760	9760	9760	9750	1226
289	20230605	142500	2270020620	9760	9760	9760	9750	541
290	20230605	142400	2264743460	9760	9760	9760	9750	318
291	20230605	142300	2261639800	9760	9760	9760	9750	226
292	20230605	142200	2259434050	9760	9760	9760	9760	153
293	20230605	142100	2257940770	9750	9760	9760	9750	184
294	20230605	142000	2256144940	9750	9760	9760	9750	195
295	20230605	141900	2254242110	9760	9760	9760	9750	458
296	20230605	141800	2249775090	9750	9760	9760	9750	402
297	20230605	141700	2245853000	9760	9760	9760	9750	278
298	20230605	141600	2243139730	9760	9760	9760	9750	284
299	20230605	141500	2240367950	9760	9760	9760	9760	78
300	20230605	141400	2239606670	9760	9760	9760	9760	198
301	20230605	141300	2237674190	9750	9750	9760	9750	2065
302	20230605	141200	2217539850	9750	9760	9760	9750	1173
303	20230605	141100	2206101860	9760	9750	9760	9750	1511
304	20230605	141000	2191364820	9750	9760	9760	9750	2071
305	20230605	140900	2171172290	9760	9760	9760	9760	163
306	20230605	140800	2169581410	9760	9760	9760	9750	470
307	20230605	140700	2164995820	9760	9760	9760	9760	106
308	20230605	140600	2163961260	9760	9750	9760	9750	3633
309	20230605	140500	2128538760	9760	9760	9760	9750	79
310	20230605	140400	2127767730	9760	9760	9760	9760	488
311	20230605	140300	2123004850	9760	9750	9760	9750	209
312	20230605	140200	2120965190	9760	9760	9760	9750	378
313	20230605	140100	2117277910	9760	9750	9760	9750	1430
314	20230605	140000	2103334340	9760	9770	9770	9750	1842
315	20230605	135900	2085354320	9770	9760	9770	9760	588
316	20230605	135800	2079612570	9770	9770	9770	9760	169
317	20230605	135700	2077961550	9760	9770	9770	9760	1129
318	20230605	135600	2066941230	9760	9770	9770	9760	144
319	20230605	135500	2065534370	9770	9770	9770	9760	344
320	20230605	135400	2062176430	9770	9770	9770	9760	59
321	20230605	135300	2061600060	9760	9770	9770	9760	179
322	20230605	135200	2059851640	9770	9760	9770	9760	962
323	20230605	135100	2050461260	9770	9770	9770	9770	186
324	20230605	135000	2048644040	9770	9760	9770	9760	88
325	20230605	134900	2047784290	9770	9770	9770	9760	1580
326	20230605	134800	2032354690	9770	9760	9770	9760	47
327	20230605	134700	2031895510	9760	9770	9770	9760	440
328	20230605	134600	2027598720	9770	9770	9770	9770	24
329	20230605	134500	2027364240	9770	9760	9770	9760	631
330	20230605	134400	2021204380	9760	9770	9770	9760	38
331	20230605	134300	2020833130	9770	9760	9770	9760	1353
332	20230605	134200	2007626390	9760	9760	9770	9760	158
333	20230605	134100	2006083270	9760	9770	9770	9760	1281
334	20230605	134000	1993579380	9760	9770	9770	9760	45
335	20230605	133900	1993139810	9770	9770	9770	9760	153
336	20230605	133800	1991645010	9770	9770	9770	9770	49
337	20230605	133700	1991166280	9760	9760	9770	9760	254
338	20230605	133600	1988686100	9760	9770	9770	9760	164
339	20230605	133500	1987084130	9770	9770	9770	9770	901
340	20230605	133400	1978281360	9770	9770	9770	9760	57
341	20230605	133300	1977724480	9770	9770	9770	9770	133
342	20230605	133200	1976425070	9770	9770	9770	9770	108
343	20230605	133100	1975369910	9760	9770	9770	9760	309
344	20230605	133000	1972352340	9760	9770	9770	9760	296
345	20230605	132900	1969462790	9760	9760	9770	9760	352
346	20230605	132800	1966026270	9760	9780	9780	9760	4832
347	20230605	132700	1918823580	9780	9780	9780	9770	127
348	20230605	132600	1917581540	9780	9770	9780	9770	167
349	20230605	132500	1915948740	9770	9780	9780	9770	1234
350	20230605	132400	1903886620	9780	9780	9790	9780	835
351	20230605	132300	1895719500	9780	9780	9780	9770	1551
352	20230605	132200	1880550730	9780	9780	9780	9780	127
353	20230605	132100	1879308670	9780	9770	9780	9770	833
354	20230605	132000	1871161940	9780	9780	9780	9780	2220
355	20230605	131900	1849450340	9780	9780	9780	9770	167
356	20230605	131800	1847817090	9780	9780	9780	9770	141
357	20230605	131700	1846438120	9780	9780	9780	9780	86
358	20230605	131600	1845597040	9780	9780	9780	9780	148
359	20230605	131500	1844149600	9780	9780	9780	9770	105
360	20230605	131400	1843122710	9780	9780	9780	9780	800
361	20230605	131300	1835298710	9770	9770	9770	9770	1
362	20230605	131200	1835288940	9780	9780	9780	9780	221
363	20230605	131100	1833127560	9780	9780	9780	9780	15
364	20230605	131000	1832980860	9780	9790	9790	9770	104
365	20230605	130900	1831963740	9780	9780	9780	9780	1021
366	20230605	130800	1821978360	9780	9790	9790	9780	27
367	20230605	130700	1821714090	9780	9780	9780	9780	1249
368	20230605	130600	1809498870	9780	9780	9780	9780	23
369	20230605	130500	1809273930	9780	9770	9780	9770	891
370	20230605	130400	1800559960	9780	9790	9790	9780	626
371	20230605	130300	1794437470	9780	9790	9790	9780	587
372	20230605	130200	1788696060	9780	9790	9790	9780	2732
373	20230605	130100	1761949920	9780	9780	9780	9780	46
374	20230605	130000	1761500040	9800	9790	9800	9790	2352
375	20230605	125900	1738470890	9800	9770	9820	9770	13630
376	20230605	125800	1604892430	9770	9770	9770	9760	561
377	20230605	125700	1599411620	9770	9770	9770	9770	283
378	20230605	125600	1596646710	9770	9770	9770	9760	1443
379	20230605	125500	1582548850	9760	9770	9770	9760	123
380	20230605	125400	1581347350	9760	9760	9760	9760	103
381	20230605	125300	1580342070	9760	9770	9770	9760	43
382	20230605	125200	1579922180	9760	9760	9770	9760	36
383	20230605	125100	1579570810	9760	9770	9770	9760	1987
384	20230605	125000	1560159240	9770	9770	9770	9770	37
385	20230605	124900	1559797750	9770	9780	9780	9770	671
386	20230605	124800	1553241050	9770	9770	9770	9770	2020
387	20230605	124700	1533505650	9770	9790	9790	9770	2072
388	20230605	124600	1513243150	9780	9780	9790	9780	85
389	20230605	124500	1512411640	9780	9780	9780	9780	85
390	20230605	124400	1511580340	9780	9780	9790	9780	140
391	20230605	124300	1510210330	9780	9790	9790	9780	305
392	20230605	124200	1507227420	9790	9780	9790	9780	531
393	20230605	124100	1502034000	9780	9780	9780	9780	17
394	20230605	124000	1501867740	9780	9780	9790	9780	396
395	20230605	123900	1497994650	9780	9780	9790	9780	325
396	20230605	123800	1494815340	9780	9790	9790	9780	1974
397	20230605	123700	1475508910	9780	9780	9790	9780	42
398	20230605	123600	1475098020	9780	9790	9790	9780	144
399	20230605	123500	1473688980	9780	9790	9790	9780	35
400	20230605	123400	1473346550	9780	9780	9790	9780	146
401	20230605	123300	1471917690	9780	9790	9790	9780	395
402	20230605	123200	1468053660	9790	9790	9790	9780	60
403	20230605	123100	1467466700	9780	9790	9790	9780	41
404	20230605	123000	1467065510	9780	9780	9790	9780	512
405	20230605	122900	1462057030	9780	9790	9790	9780	42
406	20230605	122800	1461645900	9780	9780	9790	9780	129
407	20230605	122700	1460383470	9780	9790	9790	9780	189
408	20230605	122600	1458533550	9780	9790	9790	9780	30
409	20230605	122500	1458240020	9780	9790	9790	9780	285
410	20230605	122400	1455452350	9790	9790	9790	9780	453
411	20230605	122300	1451017780	9780	9790	9790	9780	160
412	20230605	122200	1449451770	9780	9780	9790	9780	7793
413	20230605	122100	1373236030	9790	9780	9790	9780	11
414	20230605	122000	1373128350	9790	9790	9790	9780	90
415	20230605	121900	1372247610	9790	9790	9790	9790	12
416	20230605	121800	1372130130	9790	9780	9790	9780	183
417	20230605	121700	1370339180	9780	9780	9780	9780	20
418	20230605	121600	1370143580	9790	9790	9790	9780	736
419	20230605	121500	1362938190	9780	9800	9800	9780	3205
420	20230605	121400	1331561020	9790	9790	9800	9790	419
421	20230605	121300	1327455600	9800	9800	9800	9790	153
422	20230605	121200	1325956400	9790	9800	9800	9790	53
423	20230605	121100	1325437180	9800	9800	9800	9790	123
424	20230605	121000	1324232790	9800	9800	9800	9790	60
425	20230605	120900	1323644970	9800	9800	9800	9790	668
426	20230605	120800	1317099200	9790	9790	9800	9790	227
427	20230605	120700	1314876700	9800	9790	9800	9790	141
428	20230605	120600	1313495060	9800	9800	9800	9800	15
429	20230605	120500	1313348060	9790	9800	9800	9790	220
430	20230605	120400	1311192290	9800	9800	9800	9800	13
431	20230605	120300	1311064890	9790	9800	9800	9790	38
432	20230605	120200	1310692650	9790	9790	9800	9790	182
433	20230605	120100	1308910060	9790	9800	9800	9790	1336
434	20230605	120000	1295826200	9790	9800	9800	9790	3506
435	20230605	115900	1261470130	9800	9810	9810	9800	94
436	20230605	115800	1260548400	9800	9800	9800	9800	18
437	20230605	115700	1260372000	9800	9810	9810	9800	163
438	20230605	115600	1258773390	9810	9810	9810	9800	607
439	20230605	115500	1252819020	9810	9800	9810	9800	422
440	20230605	115400	1248680350	9810	9810	9810	9810	303
441	20230605	115300	1245707920	9800	9800	9810	9800	312
442	20230605	115200	1242647670	9810	9790	9810	9780	3589
443	20230605	115100	1207493630	9790	9790	9790	9780	115
444	20230605	115000	1206367790	9780	9790	9790	9780	70
445	20230605	114900	1205682980	9790	9780	9790	9780	36
446	20230605	114800	1205330860	9780	9790	9790	9780	51
447	20230605	114700	1204831870	9780	9790	9790	9780	108
448	20230605	114600	1203774820	9780	9800	9800	9780	1298
449	20230605	114500	1191068190	9800	9790	9800	9790	48
450	20230605	114400	1190598170	9790	9800	9800	9790	88
451	20230605	114300	1189736430	9790	9790	9790	9790	22
452	20230605	114200	1189521050	9790	9790	9790	9790	34
453	20230605	114100	1189188190	9800	9800	9800	9790	110
454	20230605	114000	1188110200	9800	9800	9800	9790	32
455	20230605	113900	1187796760	9790	9800	9800	9790	30
456	20230605	113800	1187502930	9800	9800	9800	9800	2
457	20230605	113700	1187483330	9800	9800	9800	9800	98
458	20230605	113600	1186522930	9790	9790	9800	9790	2785
459	20230605	113500	1159256970	9780	9780	9780	9780	2
460	20230605	113400	1159237410	9790	9790	9790	9780	271
461	20230605	113300	1156586860	9780	9800	9800	9780	1434
462	20230605	113200	1142556980	9790	9820	9820	9790	138
463	20230605	113100	1141205100	9820	9790	9820	9790	10053
464	20230605	113000	1042695140	9790	9790	9790	9780	1213
465	20230605	112900	1030820320	9790	9790	9790	9790	255
466	20230605	112800	1028323870	9790	9780	9790	9780	275
467	20230605	112700	1025632820	9790	9780	9790	9780	19
468	20230605	112600	1025446860	9790	9790	9790	9790	102
469	20230605	112500	1024448280	9780	9780	9780	9780	42
470	20230605	112400	1024037520	9790	9790	9790	9790	26
471	20230605	112300	1023782980	9780	9780	9790	9780	73
472	20230605	112200	1023068890	9790	9790	9790	9790	12
473	20230605	112100	1022951410	9790	9790	9790	9790	13
474	20230605	112000	1022824140	9790	9780	9790	9780	151
475	20230605	111900	1021346410	9790	9790	9790	9790	121
476	20230605	111800	1020161820	9790	9780	9790	9780	19
477	20230605	111700	1019975860	9790	9780	9790	9780	131
478	20230605	111600	1018693500	9780	9790	9790	9780	55
479	20230605	111500	1018155480	9780	9790	9790	9780	212
480	20230605	111400	1016081290	9790	9780	9790	9780	1635
481	20230605	111300	1000087990	9780	9790	9790	9780	152
482	20230605	111200	998601410	9790	9790	9790	9790	1348
483	20230605	111100	985404490	9790	9800	9800	9790	48
484	20230605	111000	984934560	9790	9790	9800	9790	108
485	20230605	110900	983876420	9790	9790	9790	9790	610
486	20230605	110800	977904520	9790	9800	9800	9790	2062
487	20230605	110700	957717510	9790	9790	9800	9790	165
488	20230605	110600	956101480	9790	9800	9800	9790	556
489	20230605	110500	950658110	9790	9800	9800	9790	125
490	20230605	110400	949433160	9790	9790	9800	9790	236
491	20230605	110300	947122440	9790	9800	9800	9790	51
492	20230605	110200	946623020	9790	9790	9790	9790	70
493	20230605	110100	945937720	9800	9800	9800	9800	75
494	20230605	110000	945202720	9790	9800	9800	9790	55
495	20230605	105900	944663730	9800	9790	9800	9790	94
496	20230605	105800	943742580	9800	9790	9800	9790	38
497	20230605	105700	943370380	9800	9800	9800	9790	77
498	20230605	105600	942616200	9800	9800	9800	9800	3
499	20230605	105500	942586800	9800	9800	9800	9790	28
500	20230605	105400	942312520	9790	9800	9800	9790	28
501	20230605	105300	942038220	9800	9800	9800	9800	21
502	20230605	105200	941832420	9790	9800	9800	9790	98
503	20230605	105100	940872440	9800	9800	9800	9800	34
504	20230605	105000	940539240	9790	9790	9800	9790	116
505	20230605	104900	939402600	9790	9790	9790	9790	31
506	20230605	104800	939099110	9790	9790	9790	9790	20
507	20230605	104700	938903310	9790	9800	9800	9790	2491
508	20230605	104600	914516010	9800	9800	9800	9790	7
509	20230605	104500	914447460	9800	9790	9800	9790	36
510	20230605	104400	914094890	9800	9800	9800	9800	34
511	20230605	104300	913761690	9800	9800	9800	9790	176
512	20230605	104200	912037910	9800	9800	9800	9790	206
513	20230605	104100	910021110	9800	9790	9800	9790	59
514	20230605	104000	909443330	9790	9790	9800	9780	594
515	20230605	103900	903628020	9790	9780	9790	9780	2209
516	20230605	103800	882004050	9780	9790	9790	9780	547
517	20230605	103700	876649170	9790	9790	9790	9780	10
518	20230605	103600	876551330	9790	9790	9800	9780	3799
519	20230605	103500	839359160	9800	9800	9800	9790	185
520	20230605	103400	837547800	9800	9790	9800	9790	49
521	20230605	103300	837067850	9800	9800	9800	9800	140
522	20230605	103200	835695850	9800	9800	9800	9790	60
523	20230605	103100	835108100	9800	9800	9800	9800	57
524	20230605	103000	834549500	9800	9790	9800	9790	66
525	20230605	102900	833903040	9800	9790	9800	9790	163
526	20230605	102800	832306310	9800	9800	9800	9790	56
527	20230605	102700	831757730	9790	9790	9800	9790	298
528	20230605	102600	828838670	9790	9790	9800	9790	51
529	20230605	102500	828338940	9800	9790	9800	9790	141
530	20230605	102400	826958490	9790	9800	9800	9790	64
531	20230605	102300	826331890	9790	9790	9790	9790	11
532	20230605	102200	826224200	9790	9800	9800	9790	103
533	20230605	102100	825214810	9800	9800	9800	9800	3284
534	20230605	102000	793031610	9810	9810	9810	9810	219
535	20230605	101900	790883220	9800	9820	9820	9800	1356
536	20230605	101800	777580070	9820	9820	9820	9820	23
537	20230605	101700	777354210	9820	9820	9820	9810	102
538	20230605	101600	776352580	9820	9810	9820	9810	160
539	20230605	101500	774781860	9810	9820	9820	9810	57
540	20230605	101400	774222470	9820	9810	9820	9810	37
541	20230605	101300	773859230	9810	9820	9820	9810	48
542	20230605	101200	773388300	9810	9820	9820	9810	189
543	20230605	101100	771533870	9820	9820	9820	9810	58
544	20230605	101000	770964320	9810	9820	9820	9810	43
545	20230605	100900	770542450	9810	9810	9820	9810	613
546	20230605	100800	764528670	9820	9820	9820	9810	1127
547	20230605	100700	753472590	9820	9820	9820	9820	13
548	20230605	100600	753344930	9820	9820	9820	9810	181
549	20230605	100500	751568230	9810	9810	9820	9810	35
550	20230605	100400	751224750	9810	9810	9820	9810	20
551	20230605	100300	751028410	9810	9810	9810	9810	326
552	20230605	100200	747830350	9810	9820	9820	9810	96
553	20230605	100100	746888410	9820	9810	9820	9810	107
554	20230605	100000	745838720	9810	9810	9820	9810	40
555	20230605	095900	745446310	9810	9810	9810	9810	537
556	20230605	095800	740178340	9810	9820	9820	9810	5
557	20230605	095700	740129260	9820	9820	9830	9820	2136
558	20230605	095600	719153610	9820	9830	9830	9820	293
559	20230605	095500	716274480	9820	9820	9830	9820	1541
560	20230605	095400	701141720	9820	9820	9830	9820	94
561	20230605	095300	700218500	9820	9820	9820	9820	26
562	20230605	095200	699963180	9820	9830	9830	9820	27
563	20230605	095100	699697820	9820	9820	9820	9820	45
564	20230605	095000	699255920	9820	9830	9830	9820	17
565	20230605	094900	699088870	9830	9820	9830	9820	103
566	20230605	094800	698077380	9820	9820	9820	9820	747
567	20230605	094700	690741840	9820	9830	9830	9820	1221
568	20230605	094600	678751510	9820	9820	9820	9820	1182
569	20230605	094500	667144270	9820	9830	9830	9820	544
570	20230605	094400	661802040	9830	9830	9830	9820	211
571	20230605	094300	659727980	9830	9820	9830	9820	1320
572	20230605	094200	646753180	9830	9830	9830	9820	407
573	20230605	094100	642755410	9820	9830	9830	9820	1273
574	20230605	094000	630242920	9830	9820	9830	9820	340
575	20230605	093900	626903970	9820	9820	9830	9820	2404
576	20230605	093800	603296680	9820	9830	9830	9820	511
577	20230605	093700	598278650	9820	9830	9830	9820	274
578	20230605	093600	595585700	9830	9830	9830	9820	1314
579	20230605	093500	582682000	9830	9830	9830	9830	15
580	20230605	093400	582534550	9830	9830	9830	9830	3
581	20230605	093300	582505060	9830	9830	9830	9820	660
582	20230605	093200	576022550	9830	9830	9830	9830	70
583	20230605	093100	575334450	9830	9830	9830	9820	288
584	20230605	093000	572505220	9820	9830	9830	9820	1747
585	20230605	092900	555349460	9820	9830	9830	9820	313
586	20230605	092800	552272700	9830	9820	9830	9820	3
587	20230605	092700	552243220	9820	9820	9820	9820	535
588	20230605	092600	546989520	9820	9830	9830	9820	2642
589	20230605	092500	521019710	9830	9830	9840	9830	225
590	20230605	092400	518806760	9840	9840	9840	9830	622
591	20230605	092300	512686480	9830	9840	9840	9830	172
592	20230605	092200	510994120	9840	9840	9850	9840	756
593	20230605	092100	503555070	9840	9850	9850	9840	1970
594	20230605	092000	484169050	9850	9840	9850	9830	912
595	20230605	091900	475195490	9840	9840	9850	9840	467
596	20230605	091800	470597700	9850	9840	9850	9840	966
597	20230605	091700	461087210	9840	9840	9850	9840	95
598	20230605	091600	460152300	9840	9840	9840	9830	1171
599	20230605	091500	448632660	9840	9840	9840	9820	1595
600	20230605	091400	432940420	9840	9820	9840	9820	1783
601	20230605	091300	415406050	9820	9830	9830	9820	509
602	20230605	091200	410402720	9840	9850	9850	9840	691
603	20230605	091100	403602560	9840	9840	9840	9840	2314
604	20230605	091000	380832800	9840	9830	9840	9830	1150
605	20230605	090900	369517940	9830	9830	9840	9830	554
606	20230605	090800	364069220	9830	9820	9840	9820	587
607	20230605	090700	358296660	9830	9830	9830	9820	136
608	20230605	090600	356960790	9830	9840	9840	9830	649
609	20230605	090500	350579620	9840	9840	9840	9840	857
610	20230605	090400	342146740	9840	9830	9850	9800	5079
611	20230605	090300	292168820	9830	9810	9830	9800	2491
612	20230605	090200	267710360	9810	9810	9810	9780	1777
613	20230605	090100	250288760	9810	9830	9830	9780	6970
614	20230605	090000	181946860	9830	9810	9840	9800	4265