KissMeData/091590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193300	1248327110	9840	9840	9840	9840	2333
3	20230605	193200	1248327110	9840	9840	9840	9840	0
4	20230605	193100	1248327110	9840	9840	9840	9840	0
5	20230605	193000	1248327110	9840	9840	9840	9840	0
6	20230605	192900	1248327110	9840	9840	9840	9840	0
7	20230605	192800	1248327110	9840	9840	9840	9840	0
8	20230605	192700	1248327110	9840	9840	9840	9840	0
9	20230605	192600	1248327110	9840	9840	9840	9840	0
10	20230605	192500	1248327110	9840	9840	9840	9840	0
11	20230605	192400	1248327110	9840	9840	9840	9840	0
12	20230605	192300	1248327110	9840	9840	9840	9840	0
13	20230605	192200	1248327110	9840	9840	9840	9840	0
14	20230605	192100	1248327110	9840	9840	9840	9840	0
15	20230605	192000	1248327110	9840	9840	9840	9840	0
16	20230605	191900	1248327110	9840	9840	9840	9840	0
17	20230605	191800	1248327110	9840	9840	9840	9840	0
18	20230605	191700	1248327110	9840	9840	9840	9840	0
19	20230605	191600	1248327110	9840	9840	9840	9840	0
20	20230605	191500	1248327110	9840	9840	9840	9840	0
21	20230605	191400	1248327110	9840	9840	9840	9840	0
22	20230605	191300	1248327110	9840	9840	9840	9840	0
23	20230605	191200	1248327110	9840	9840	9840	9840	0
24	20230605	191100	1248327110	9840	9840	9840	9840	0
25	20230605	191000	1248327110	9840	9840	9840	9840	0
26	20230605	190900	1248327110	9840	9840	9840	9840	0
27	20230605	190800	1248327110	9840	9840	9840	9840	0
28	20230605	190700	1248327110	9840	9840	9840	9840	0
29	20230605	190600	1248327110	9840	9840	9840	9840	0
30	20230605	190500	1248327110	9840	9840	9840	9840	0
31	20230605	190400	1248327110	9840	9840	9840	9840	0
32	20230605	190300	1248327110	9840	9840	9840	9840	2333
33	20230605	190200	1248327110	9840	9840	9840	9840	0
34	20230605	190100	1248327110	9840	9840	9840	9840	0
35	20230605	190000	1248327110	9840	9840	9840	9840	0
36	20230605	185900	1248327110	9840	9840	9840	9840	0
37	20230605	185800	1248327110	9840	9840	9840	9840	0
38	20230605	185700	1248327110	9840	9840	9840	9840	0
39	20230605	185600	1248327110	9840	9840	9840	9840	0
40	20230605	185500	1248327110	9840	9840	9840	9840	0
41	20230605	185400	1248327110	9840	9840	9840	9840	0
42	20230605	185300	1248327110	9840	9840	9840	9840	0
43	20230605	185200	1248327110	9840	9840	9840	9840	0
44	20230605	185100	1248327110	9840	9840	9840	9840	0
45	20230605	185000	1248327110	9840	9840	9840	9840	0
46	20230605	184900	1248327110	9840	9840	9840	9840	0
47	20230605	184800	1248327110	9840	9840	9840	9840	0
48	20230605	184700	1248327110	9840	9840	9840	9840	0
49	20230605	184600	1248327110	9840	9840	9840	9840	0
50	20230605	184500	1248327110	9840	9840	9840	9840	0
51	20230605	184400	1248327110	9840	9840	9840	9840	0
52	20230605	184300	1248327110	9840	9840	9840	9840	0
53	20230605	184200	1248327110	9840	9840	9840	9840	0
54	20230605	184100	1248327110	9840	9840	9840	9840	0
55	20230605	184000	1248327110	9840	9840	9840	9840	0
56	20230605	183900	1248327110	9840	9840	9840	9840	0
57	20230605	183800	1248327110	9840	9840	9840	9840	0
58	20230605	183700	1248327110	9840	9840	9840	9840	0
59	20230605	183600	1248327110	9840	9840	9840	9840	0
60	20230605	183500	1248327110	9840	9840	9840	9840	0
61	20230605	183400	1248327110	9840	9840	9840	9840	0
62	20230605	183300	1248327110	9840	9840	9840	9840	2333
63	20230605	183200	1248327110	9840	9840	9840	9840	0
64	20230605	183100	1248327110	9840	9840	9840	9840	0
65	20230605	183000	1248327110	9840	9840	9840	9840	0
66	20230605	182900	1248327110	9840	9840	9840	9840	0
67	20230605	182800	1248327110	9840	9840	9840	9840	0
68	20230605	182700	1248327110	9840	9840	9840	9840	0
69	20230605	182600	1248327110	9840	9840	9840	9840	0
70	20230605	182500	1248327110	9840	9840	9840	9840	0
71	20230605	182400	1248327110	9840	9840	9840	9840	0
72	20230605	182300	1248327110	9840	9840	9840	9840	0
73	20230605	182200	1248327110	9840	9840	9840	9840	0
74	20230605	182100	1248327110	9840	9840	9840	9840	0
75	20230605	182000	1248327110	9840	9840	9840	9840	0
76	20230605	181900	1248327110	9840	9840	9840	9840	0
77	20230605	181800	1248327110	9840	9840	9840	9840	0
78	20230605	181700	1248327110	9840	9840	9840	9840	0
79	20230605	181600	1248327110	9840	9840	9840	9840	0
80	20230605	181500	1248327110	9840	9840	9840	9840	0
81	20230605	181400	1248327110	9840	9840	9840	9840	0
82	20230605	181300	1248327110	9840	9840	9840	9840	0
83	20230605	181200	1248327110	9840	9840	9840	9840	0
84	20230605	181100	1248327110	9840	9840	9840	9840	0
85	20230605	181000	1248327110	9840	9840	9840	9840	0
86	20230605	180900	1248327110	9840	9840	9840	9840	0
87	20230605	180800	1248327110	9840	9840	9840	9840	0
88	20230605	180700	1248327110	9840	9840	9840	9840	0
89	20230605	180600	1248327110	9840	9840	9840	9840	0
90	20230605	180500	1248327110	9840	9840	9840	9840	0
91	20230605	180400	1248327110	9840	9840	9840	9840	0
92	20230605	180300	1248327110	9840	9840	9840	9840	2333
93	20230605	180200	1248327110	9840	9840	9840	9840	0
94	20230605	180100	1248327110	9840	9840	9840	9840	0
95	20230605	180000	1248327110	9840	9840	9840	9840	0
96	20230605	175900	1248327110	9840	9840	9840	9840	0
97	20230605	175800	1248327110	9840	9840	9840	9840	0
98	20230605	175700	1248327110	9840	9840	9840	9840	0
99	20230605	175600	1248327110	9840	9840	9840	9840	0
100	20230605	175500	1248327110	9840	9840	9840	9840	0
101	20230605	175400	1248327110	9840	9840	9840	9840	0
102	20230605	175300	1248327110	9840	9840	9840	9840	0
103	20230605	175200	1248327110	9840	9840	9840	9840	0
104	20230605	175100	1248327110	9840	9840	9840	9840	0
105	20230605	175000	1248327110	9840	9840	9840	9840	0
106	20230605	174900	1248327110	9840	9840	9840	9840	0
107	20230605	174800	1248327110	9840	9840	9840	9840	0
108	20230605	174700	1248327110	9840	9840	9840	9840	0
109	20230605	174600	1248327110	9840	9840	9840	9840	0
110	20230605	174500	1248327110	9840	9840	9840	9840	0
111	20230605	174400	1248327110	9840	9840	9840	9840	0
112	20230605	174300	1248327110	9840	9840	9840	9840	0
113	20230605	174200	1248327110	9840	9840	9840	9840	0
114	20230605	174100	1248327110	9840	9840	9840	9840	0
115	20230605	174000	1248327110	9840	9840	9840	9840	0
116	20230605	173900	1248327110	9840	9840	9840	9840	0
117	20230605	173800	1248327110	9840	9840	9840	9840	0
118	20230605	173700	1248327110	9840	9840	9840	9840	0
119	20230605	173600	1248327110	9840	9840	9840	9840	0
120	20230605	173500	1248327110	9840	9840	9840	9840	0
121	20230605	173400	1248327110	9840	9840	9840	9840	0
122	20230605	173300	1248327110	9840	9840	9840	9840	2333
123	20230605	173200	1248327110	9840	9840	9840	9840	0
124	20230605	173100	1248327110	9840	9840	9840	9840	0
125	20230605	173000	1248327110	9840	9840	9840	9840	0
126	20230605	172900	1248327110	9840	9840	9840	9840	0
127	20230605	172800	1248327110	9840	9840	9840	9840	0
128	20230605	172700	1248327110	9840	9840	9840	9840	0
129	20230605	172600	1248327110	9840	9840	9840	9840	0
130	20230605	172500	1248327110	9840	9840	9840	9840	0
131	20230605	172400	1248327110	9840	9840	9840	9840	0
132	20230605	172300	1248327110	9840	9840	9840	9840	0
133	20230605	172200	1248327110	9840	9840	9840	9840	0
134	20230605	172100	1248327110	9840	9840	9840	9840	0
135	20230605	172000	1248327110	9840	9840	9840	9840	0
136	20230605	171900	1248327110	9840	9840	9840	9840	0
137	20230605	171800	1248327110	9840	9840	9840	9840	0
138	20230605	171700	1248327110	9840	9840	9840	9840	0
139	20230605	171600	1248327110	9840	9840	9840	9840	0
140	20230605	171500	1248327110	9840	9840	9840	9840	0
141	20230605	171400	1248327110	9840	9840	9840	9840	0
142	20230605	171300	1248327110	9840	9840	9840	9840	0
143	20230605	171200	1248327110	9840	9840	9840	9840	0
144	20230605	171100	1248327110	9840	9840	9840	9840	0
145	20230605	171000	1248327110	9840	9840	9840	9840	0
146	20230605	170900	1248327110	9840	9840	9840	9840	0
147	20230605	170800	1248327110	9840	9840	9840	9840	0
148	20230605	170700	1248327110	9840	9840	9840	9840	0
149	20230605	170600	1248327110	9840	9840	9840	9840	0
150	20230605	170500	1248327110	9840	9840	9840	9840	0
151	20230605	170400	1248327110	9840	9840	9840	9840	0
152	20230605	170300	1248327110	9840	9840	9840	9840	2333
153	20230605	170200	1248327110	9840	9840	9840	9840	0
154	20230605	170100	1248327110	9840	9840	9840	9840	0
155	20230605	170000	1248327110	9840	9840	9840	9840	0
156	20230605	165900	1248327110	9840	9840	9840	9840	0
157	20230605	165800	1248327110	9840	9840	9840	9840	0
158	20230605	165700	1248327110	9840	9840	9840	9840	0
159	20230605	165600	1248327110	9840	9840	9840	9840	0
160	20230605	165500	1248327110	9840	9840	9840	9840	0
161	20230605	165400	1248327110	9840	9840	9840	9840	0
162	20230605	165300	1248327110	9840	9840	9840	9840	0
163	20230605	165200	1248327110	9840	9840	9840	9840	0
164	20230605	165100	1248327110	9840	9840	9840	9840	0
165	20230605	165000	1248327110	9840	9840	9840	9840	0
166	20230605	164900	1248327110	9840	9840	9840	9840	0
167	20230605	164800	1248327110	9840	9840	9840	9840	0
168	20230605	164700	1248327110	9840	9840	9840	9840	0
169	20230605	164600	1248327110	9840	9840	9840	9840	0
170	20230605	164500	1248327110	9840	9840	9840	9840	0
171	20230605	164400	1248327110	9840	9840	9840	9840	0
172	20230605	164300	1248327110	9840	9840	9840	9840	0
173	20230605	164200	1248327110	9840	9840	9840	9840	0
174	20230605	164100	1248327110	9840	9840	9840	9840	0
175	20230605	164000	1248327110	9840	9840	9840	9840	0
176	20230605	163900	1248327110	9840	9840	9840	9840	0
177	20230605	163800	1248327110	9840	9840	9840	9840	0
178	20230605	163700	1248327110	9840	9840	9840	9840	0
179	20230605	163600	1248327110	9840	9840	9840	9840	0
180	20230605	163500	1248327110	9840	9840	9840	9840	0
181	20230605	163400	1248327110	9840	9840	9840	9840	0
182	20230605	163300	1248327110	9840	9840	9840	9840	2333
183	20230605	163200	1248327110	9840	9840	9840	9840	0
184	20230605	163100	1248327110	9840	9840	9840	9840	0
185	20230605	163000	1248327110	9840	9840	9840	9840	0
186	20230605	162900	1248327110	9840	9840	9840	9840	0
187	20230605	162800	1248327110	9840	9840	9840	9840	0
188	20230605	162700	1248327110	9840	9840	9840	9840	0
189	20230605	162600	1248327110	9840	9840	9840	9840	0
190	20230605	162500	1248327110	9840	9840	9840	9840	0
191	20230605	162400	1248327110	9840	9840	9840	9840	0
192	20230605	162300	1248327110	9840	9840	9840	9840	0
193	20230605	162200	1248327110	9840	9840	9840	9840	0
194	20230605	162100	1248327110	9840	9840	9840	9840	0
195	20230605	162000	1248327110	9840	9840	9840	9840	0
196	20230605	161900	1248327110	9840	9840	9840	9840	0
197	20230605	161800	1248327110	9840	9840	9840	9840	0
198	20230605	161700	1248327110	9840	9840	9840	9840	0
199	20230605	161600	1248327110	9840	9840	9840	9840	0
200	20230605	161500	1248327110	9840	9840	9840	9840	0
201	20230605	161400	1248327110	9840	9840	9840	9840	0
202	20230605	161300	1248327110	9840	9840	9840	9840	0
203	20230605	161200	1248327110	9840	9840	9840	9840	0
204	20230605	161100	1248327110	9840	9840	9840	9840	0
205	20230605	161000	1248327110	9840	9840	9840	9840	0
206	20230605	160900	1248327110	9840	9840	9840	9840	0
207	20230605	160800	1248327110	9840	9840	9840	9840	0
208	20230605	160700	1248327110	9840	9840	9840	9840	0
209	20230605	160600	1248327110	9840	9840	9840	9840	0
210	20230605	160500	1248327110	9840	9840	9840	9840	0
211	20230605	160400	1248327110	9840	9840	9840	9840	0
212	20230605	160300	1248327110	9840	9840	9840	9840	2333
213	20230605	160200	1248327110	9840	9840	9840	9840	0
214	20230605	160100	1248327110	9840	9840	9840	9840	0
215	20230605	160000	1248327110	9840	9840	9840	9840	0
216	20230605	155900	1248327110	9840	9840	9840	9840	0
217	20230605	155800	1248327110	9840	9840	9840	9840	0
218	20230605	155700	1248327110	9840	9840	9840	9840	0
219	20230605	155600	1248327110	9840	9840	9840	9840	0
220	20230605	155500	1248327110	9840	9840	9840	9840	0
221	20230605	155400	1248327110	9840	9840	9840	9840	0
222	20230605	155300	1248327110	9840	9840	9840	9840	0
223	20230605	155200	1248327110	9840	9840	9840	9840	0
224	20230605	155100	1248327110	9840	9840	9840	9840	0
225	20230605	155000	1248327110	9840	9840	9840	9840	0
226	20230605	154900	1248327110	9840	9840	9840	9840	0
227	20230605	154800	1248327110	9840	9840	9840	9840	0
228	20230605	154700	1248327110	9840	9840	9840	9840	0
229	20230605	154600	1248327110	9840	9840	9840	9840	0
230	20230605	154500	1248327110	9840	9840	9840	9840	0
231	20230605	154400	1248327110	9840	9840	9840	9840	0
232	20230605	154300	1248327110	9840	9840	9840	9840	0
233	20230605	154200	1248327110	9840	9840	9840	9840	0
234	20230605	154100	1248327110	9840	9840	9840	9840	0
235	20230605	154000	1248327110	9840	9840	9840	9840	0
236	20230605	153900	1248327110	9840	9840	9840	9840	0
237	20230605	153800	1248327110	9840	9840	9840	9840	0
238	20230605	153700	1248327110	9840	9840	9840	9840	0
239	20230605	153600	1248327110	9840	9840	9840	9840	0
240	20230605	153500	1248327110	9840	9840	9840	9840	0
241	20230605	153400	1248327110	9840	9840	9840	9840	0
242	20230605	153300	1248327110	9840	9840	9840	9840	2333
243	20230605	153200	1248327110	9840	9840	9840	9840	0
244	20230605	153100	1248327110	9840	9840	9840	9840	0
245	20230605	153000	1248327110	9840	9840	9840	9840	2333
246	20230605	152900	1225370390	9840	9840	9840	9840	0
247	20230605	152800	1225370390	9840	9840	9840	9840	0
248	20230605	152700	1225370390	9840	9840	9840	9840	0
249	20230605	152600	1225370390	9840	9840	9840	9840	0
250	20230605	152500	1225370390	9840	9840	9840	9840	0
251	20230605	152400	1225370390	9840	9840	9840	9840	0
252	20230605	152300	1225370390	9840	9840	9840	9840	0
253	20230605	152200	1225370390	9840	9840	9840	9840	0
254	20230605	152100	1225370390	9840	9840	9840	9840	0
255	20230605	152000	1225370390	9840	9840	9840	9840	0
256	20230605	151900	1225370390	9840	9840	9840	9840	5
257	20230605	151800	1225321190	9840	9840	9840	9840	2
258	20230605	151700	1225301510	9840	9840	9840	9810	6
259	20230605	151600	1225242500	9840	9840	9840	9810	194
260	20230605	151500	1223335280	9840	9840	9840	9840	0
261	20230605	151400	1223335280	9840	9840	9840	9840	0
262	20230605	151300	1223335280	9840	9840	9840	9840	1
263	20230605	151200	1223325440	9840	9840	9840	9840	2
264	20230605	151100	1223305760	9840	9840	9840	9840	18
265	20230605	151000	1223128640	9840	9840	9840	9800	820
266	20230605	150900	1215090300	9810	9810	9840	9810	1229
267	20230605	150800	1202997180	9840	9840	9840	9810	473
268	20230605	150700	1198342890	9840	9840	9840	9800	35
269	20230605	150600	1197998570	9800	9840	9840	9800	43
270	20230605	150500	1197575540	9840	9840	9840	9840	0
271	20230605	150400	1197575540	9840	9810	9840	9810	25
272	20230605	150300	1197329780	9810	9810	9810	9800	646
273	20230605	150200	1190997580	9810	9830	9830	9810	116
274	20230605	150100	1189858890	9830	9820	9830	9820	50
275	20230605	150000	1189367880	9830	9790	9830	9790	109
276	20230605	145900	1188300330	9830	9800	9830	9790	45
277	20230605	145800	1187858210	9850	9830	9850	9800	3901
278	20230605	145700	1149619080	9850	9830	9850	9830	453
279	20230605	145600	1145166070	9840	9840	9840	9840	0
280	20230605	145500	1145166070	9840	9840	9840	9840	0
281	20230605	145400	1145166070	9840	9840	9840	9840	0
282	20230605	145300	1145166070	9840	9840	9840	9830	36
283	20230605	145200	1144812170	9830	9830	9830	9830	60
284	20230605	145100	1144222370	9830	9830	9830	9830	15
285	20230605	145000	1144074920	9860	9860	9860	9860	0
286	20230605	144900	1144074920	9860	9860	9860	9860	0
287	20230605	144800	1144074920	9860	9860	9860	9860	0
288	20230605	144700	1144074920	9860	9860	9860	9860	0
289	20230605	144600	1144074920	9860	9860	9860	9860	0
290	20230605	144500	1144074920	9860	9860	9860	9860	0
291	20230605	144400	1144074920	9860	9860	9860	9860	1
292	20230605	144300	1144065060	9820	9850	9850	9820	961
293	20230605	144200	1134614320	9860	9860	9860	9860	1
294	20230605	144100	1134604460	9860	9860	9860	9860	0
295	20230605	144000	1134604460	9860	9860	9860	9860	0
296	20230605	143900	1134604460	9860	9860	9860	9860	0
297	20230605	143800	1134604460	9860	9860	9860	9860	70
298	20230605	143700	1133914260	9870	9870	9870	9870	0
299	20230605	143600	1133914260	9870	9870	9870	9870	0
300	20230605	143500	1133914260	9870	9870	9870	9870	0
301	20230605	143400	1133914260	9870	9870	9870	9870	0
302	20230605	143300	1133914260	9870	9870	9870	9870	0
303	20230605	143200	1133914260	9870	9870	9870	9870	1
304	20230605	143100	1133904390	9850	9850	9850	9850	1
305	20230605	143000	1133894540	9870	9870	9870	9870	0
306	20230605	142900	1133894540	9870	9870	9870	9850	68
307	20230605	142800	1133224700	9850	9870	9870	9850	2
308	20230605	142700	1133204980	9870	9870	9870	9870	0
309	20230605	142600	1133204980	9870	9870	9870	9870	0
310	20230605	142500	1133204980	9870	9870	9870	9870	0
311	20230605	142400	1133204980	9870	9870	9870	9870	0
312	20230605	142300	1133204980	9870	9870	9870	9870	0
313	20230605	142200	1133204980	9870	9870	9870	9870	0
314	20230605	142100	1133204980	9870	9850	9870	9850	382
315	20230605	142000	1129442260	9870	9870	9870	9870	0
316	20230605	141900	1129442260	9870	9870	9870	9870	0
317	20230605	141800	1129442260	9870	9870	9870	9870	1
318	20230605	141700	1129432390	9880	9880	9880	9880	13
319	20230605	141600	1129303950	9880	9880	9880	9880	0
320	20230605	141500	1129303950	9880	9880	9880	9880	0
321	20230605	141400	1129303950	9880	9880	9880	9880	0
322	20230605	141300	1129303950	9880	9880	9880	9880	0
323	20230605	141200	1129303950	9880	9880	9880	9880	0
324	20230605	141100	1129303950	9880	9880	9880	9880	0
325	20230605	141000	1129303950	9880	9880	9880	9880	0
326	20230605	140900	1129303950	9880	9850	9880	9850	123
327	20230605	140800	1128092370	9850	9850	9850	9850	416
328	20230605	140700	1123994770	9880	9880	9880	9880	1
329	20230605	140600	1123984890	9880	9850	9880	9850	518
330	20230605	140500	1118882560	9850	9840	9850	9840	233
331	20230605	140400	1116589820	9850	9860	9860	9850	311
332	20230605	140300	1113526420	9870	9870	9870	9870	0
333	20230605	140200	1113526420	9870	9870	9870	9870	106
334	20230605	140100	1112480200	9880	9880	9880	9880	0
335	20230605	140000	1112480200	9880	9870	9880	9870	22
336	20230605	135900	1112263050	9880	9870	9880	9870	9
337	20230605	135800	1112174210	9880	9850	9880	9850	209
338	20230605	135700	1110110980	9870	9870	9880	9870	5
339	20230605	135600	1110061620	9870	9880	9890	9870	511
340	20230605	135500	1105016580	9890	9880	9890	9880	2
341	20230605	135400	1104996810	9890	9890	9890	9890	0
342	20230605	135300	1104996810	9890	9890	9890	9890	0
343	20230605	135200	1104996810	9890	9890	9890	9890	0
344	20230605	135100	1104996810	9890	9890	9890	9890	0
345	20230605	135000	1104996810	9890	9890	9890	9890	2
346	20230605	134900	1104977030	9890	9890	9890	9890	1
347	20230605	134800	1104967140	9890	9880	9890	9880	241
348	20230605	134700	1102586030	9860	9860	9860	9860	239
349	20230605	134600	1100229490	9860	9860	9860	9860	1
350	20230605	134500	1100219630	9860	9880	9880	9860	140
351	20230605	134400	1098839160	9880	9880	9880	9880	0
352	20230605	134300	1098839160	9880	9880	9880	9880	0
353	20230605	134200	1098839160	9880	9880	9880	9880	0
354	20230605	134100	1098839160	9880	9880	9880	9880	0
355	20230605	134000	1098839160	9880	9870	9880	9870	109
356	20230605	133900	1097763320	9880	9880	9880	9880	0
357	20230605	133800	1097763320	9880	9880	9880	9880	0
358	20230605	133700	1097763320	9880	9880	9880	9880	0
359	20230605	133600	1097763320	9880	9880	9880	9880	0
360	20230605	133500	1097763320	9880	9880	9880	9880	230
361	20230605	133400	1095490920	9880	9860	9880	9860	24
362	20230605	133300	1095254260	9880	9880	9880	9880	0
363	20230605	133200	1095254260	9880	9880	9880	9880	0
364	20230605	133100	1095254260	9880	9880	9880	9880	0
365	20230605	133000	1095254260	9880	9880	9880	9880	0
366	20230605	132900	1095254260	9880	9880	9880	9880	0
367	20230605	132800	1095254260	9880	9880	9880	9880	0
368	20230605	132700	1095254260	9880	9880	9880	9880	0
369	20230605	132600	1095254260	9880	9880	9880	9880	0
370	20230605	132500	1095254260	9880	9880	9880	9880	0
371	20230605	132400	1095254260	9880	9880	9880	9880	0
372	20230605	132300	1095254260	9880	9880	9880	9880	0
373	20230605	132200	1095254260	9880	9880	9880	9880	0
374	20230605	132100	1095254260	9880	9880	9880	9880	0
375	20230605	132000	1095254260	9880	9860	9880	9860	32
376	20230605	131900	1094938720	9850	9850	9850	9850	23
377	20230605	131800	1094712170	9850	9850	9850	9850	37
378	20230605	131700	1094347720	9850	9860	9860	9850	96
379	20230605	131600	1093402070	9880	9880	9880	9880	1
380	20230605	131500	1093392190	9830	9850	9880	9830	1003
381	20230605	131400	1083524710	9880	9880	9880	9880	1
382	20230605	131300	1083514830	9850	9850	9850	9850	1
383	20230605	131200	1083504980	9880	9880	9880	9850	9
384	20230605	131100	1083416150	9880	9880	9880	9880	0
385	20230605	131000	1083416150	9880	9880	9880	9880	130
386	20230605	130900	1082131750	9880	9880	9880	9880	2
387	20230605	130800	1082111990	9840	9840	9840	9840	0
388	20230605	130700	1082111990	9840	9840	9840	9840	0
389	20230605	130600	1082111990	9840	9870	9870	9840	32
390	20230605	130500	1081796180	9870	9870	9870	9870	0
391	20230605	130400	1081796180	9870	9870	9870	9870	50
392	20230605	130300	1081302680	9880	9880	9880	9880	0
393	20230605	130200	1081302680	9880	9880	9880	9880	0
394	20230605	130100	1081302680	9880	9870	9880	9870	3
395	20230605	130000	1081273060	9870	9870	9870	9870	1
396	20230605	125900	1081263190	9810	9810	9810	9810	0
397	20230605	125800	1081263190	9810	9850	9850	9810	2000
398	20230605	125700	1061609450	9870	9870	9870	9870	0
399	20230605	125600	1061609450	9870	9870	9870	9870	0
400	20230605	125500	1061609450	9870	9870	9870	9870	0
401	20230605	125400	1061609450	9870	9870	9870	9870	0
402	20230605	125300	1061609450	9870	9870	9870	9870	0
403	20230605	125200	1061609450	9870	9870	9870	9870	0
404	20230605	125100	1061609450	9870	9850	9870	9840	4
405	20230605	125000	1061570040	9880	9880	9880	9880	0
406	20230605	124900	1061570040	9880	9880	9880	9880	0
407	20230605	124800	1061570040	9880	9870	9880	9840	5
408	20230605	124700	1061520740	9880	9850	9890	9830	45
409	20230605	124600	1061077380	9850	9850	9850	9830	57
410	20230605	124500	1060515950	9850	9840	9850	9840	223
411	20230605	124400	1058320290	9840	9840	9840	9840	548
412	20230605	124300	1052927970	9840	9860	9860	9840	799
413	20230605	124200	1045056420	9890	9890	9890	9890	0
414	20230605	124100	1045056420	9890	9890	9890	9890	25
415	20230605	124000	1044809170	9890	9890	9890	9890	0
416	20230605	123900	1044809170	9890	9890	9890	9890	0
417	20230605	123800	1044809170	9890	9890	9890	9890	0
418	20230605	123700	1044809170	9890	9890	9890	9890	0
419	20230605	123600	1044809170	9890	9890	9890	9890	0
420	20230605	123500	1044809170	9890	9890	9890	9890	0
421	20230605	123400	1044809170	9890	9890	9890	9890	0
422	20230605	123300	1044809170	9890	9860	9890	9860	15
423	20230605	123200	1044661240	9860	9860	9860	9860	0
424	20230605	123100	1044661240	9860	9860	9860	9860	0
425	20230605	123000	1044661240	9860	9860	9860	9860	2
426	20230605	122900	1044641520	9860	9860	9860	9860	484
427	20230605	122800	1039869280	9870	9870	9870	9860	376
428	20230605	122700	1036158920	9890	9890	9890	9890	0
429	20230605	122600	1036158920	9890	9890	9890	9890	2
430	20230605	122500	1036139140	9890	9890	9890	9890	506
431	20230605	122400	1031134800	9900	9900	9900	9900	0
432	20230605	122300	1031134800	9900	9900	9900	9900	0
433	20230605	122200	1031134800	9900	9900	9900	9900	0
434	20230605	122100	1031134800	9900	9900	9900	9900	0
435	20230605	122000	1031134800	9900	9900	9900	9900	0
436	20230605	121900	1031134800	9900	9900	9900	9900	0
437	20230605	121800	1031134800	9900	9900	9900	9900	0
438	20230605	121700	1031134800	9900	9900	9900	9900	0
439	20230605	121600	1031134800	9900	9900	9900	9900	0
440	20230605	121500	1031134800	9900	9900	9900	9900	0
441	20230605	121400	1031134800	9900	9900	9900	9900	0
442	20230605	121300	1031134800	9900	9900	9900	9900	5
443	20230605	121200	1031085300	9900	9900	9900	9900	0
444	20230605	121100	1031085300	9900	9900	9900	9900	0
445	20230605	121000	1031085300	9900	9890	9900	9890	2
446	20230605	120900	1031065510	9860	9860	9860	9860	16
447	20230605	120800	1030907750	9850	9850	9850	9850	0
448	20230605	120700	1030907750	9850	9850	9850	9850	19
449	20230605	120600	1030720600	9850	9850	9850	9850	0
450	20230605	120500	1030720600	9850	9890	9900	9850	212
451	20230605	120400	1028628310	9900	9900	9900	9900	0
452	20230605	120300	1028628310	9900	9900	9900	9900	0
453	20230605	120200	1028628310	9900	9900	9900	9900	0
454	20230605	120100	1028628310	9900	9900	9900	9900	0
455	20230605	120000	1028628310	9900	9890	9900	9870	32
456	20230605	115900	1028312370	9890	9890	9890	9890	0
457	20230605	115800	1028312370	9890	9880	9890	9880	30
458	20230605	115700	1028015940	9880	9880	9880	9880	0
459	20230605	115600	1028015940	9880	9860	9880	9840	219
460	20230605	115500	1025859500	9880	9880	9880	9880	0
461	20230605	115400	1025859500	9880	9880	9880	9880	0
462	20230605	115300	1025859500	9880	9880	9880	9880	0
463	20230605	115200	1025859500	9880	9880	9880	9880	2
464	20230605	115100	1025839740	9870	9860	9870	9860	306
465	20230605	115000	1022822020	9860	9870	9870	9860	74
466	20230605	114900	1022092260	9870	9870	9870	9870	33
467	20230605	114800	1021766550	9890	9890	9890	9860	1645
468	20230605	114700	1005528450	9900	9900	9900	9900	0
469	20230605	114600	1005528450	9900	9890	9900	9890	52
470	20230605	114500	1005014150	9900	9900	9900	9900	0
471	20230605	114400	1005014150	9900	9900	9900	9900	0
472	20230605	114300	1005014150	9900	9900	9900	9900	0
473	20230605	114200	1005014150	9900	9900	9900	9900	0
474	20230605	114100	1005014150	9900	9900	9900	9900	1
475	20230605	114000	1005004250	9900	9890	9900	9890	16
476	20230605	113900	1004845990	9890	9890	9890	9890	0
477	20230605	113800	1004845990	9890	9890	9890	9890	2
478	20230605	113700	1004826210	9880	9880	9880	9880	100
479	20230605	113600	1003838210	9890	9890	9890	9890	0
480	20230605	113500	1003838210	9890	9890	9890	9890	0
481	20230605	113400	1003838210	9890	9890	9890	9890	1
482	20230605	113300	1003828320	9890	9890	9890	9890	0
483	20230605	113200	1003828320	9890	9890	9890	9890	2
484	20230605	113100	1003808540	9890	9890	9890	9890	0
485	20230605	113000	1003808540	9890	9890	9890	9890	76
486	20230605	112900	1003056900	9910	9900	9910	9900	50
487	20230605	112800	1002561670	9910	9910	9910	9910	0
488	20230605	112700	1002561670	9910	9910	9910	9910	0
489	20230605	112600	1002561670	9910	9910	9910	9910	0
490	20230605	112500	1002561670	9910	9910	9910	9910	0
491	20230605	112400	1002561670	9910	9910	9910	9910	0
492	20230605	112300	1002561670	9910	9910	9910	9910	0
493	20230605	112200	1002561670	9910	9910	9910	9910	0
494	20230605	112100	1002561670	9910	9910	9910	9910	0
495	20230605	112000	1002561670	9910	9900	9910	9900	175
496	20230605	111900	1000829160	9910	9910	9910	9910	0
497	20230605	111800	1000829160	9910	9910	9910	9910	0
498	20230605	111700	1000829160	9910	9910	9910	9910	0
499	20230605	111600	1000829160	9910	9910	9910	9910	0
500	20230605	111500	1000829160	9910	9910	9910	9910	3
501	20230605	111400	1000799430	9910	9910	9910	9910	60
502	20230605	111300	1000204830	9910	9910	9910	9910	0
503	20230605	111200	1000204830	9910	9900	9910	9900	22
504	20230605	111100	999987020	9910	9910	9910	9910	0
505	20230605	111000	999987020	9910	9910	9910	9910	0
506	20230605	110900	999987020	9910	9910	9910	9910	1
507	20230605	110800	999977110	9890	9890	9890	9890	0
508	20230605	110700	999977110	9890	9890	9890	9890	14
509	20230605	110600	999838650	9910	9910	9910	9910	0
510	20230605	110500	999838650	9910	9910	9910	9910	0
511	20230605	110400	999838650	9910	9900	9910	9900	3
512	20230605	110300	999808940	9910	9900	9910	9900	258
513	20230605	110200	997254730	9910	9900	9910	9900	4
514	20230605	110100	997215100	9910	9910	9910	9910	24
515	20230605	110000	996977260	9920	9920	9920	9920	1
516	20230605	105900	996967340	9920	9920	9920	9920	0
517	20230605	105800	996967340	9920	9920	9920	9900	6
518	20230605	105700	996907900	9900	9900	9900	9900	10
519	20230605	105600	996808900	9920	9920	9920	9920	0
520	20230605	105500	996808900	9920	9880	9920	9880	2
521	20230605	105400	996789100	9940	9940	9940	9940	0
522	20230605	105300	996789100	9940	9940	9940	9940	25
523	20230605	105200	996540600	9940	9940	9940	9940	205
524	20230605	105100	994502900	9950	9950	9950	9950	0
525	20230605	105000	994502900	9950	9880	9950	9880	110
526	20230605	104900	993409660	9940	9940	9940	9940	0
527	20230605	104800	993409660	9940	9940	9940	9940	8
528	20230605	104700	993330140	9940	9940	9940	9940	4
529	20230605	104600	993290380	9870	9870	9870	9870	1
530	20230605	104500	993280510	9940	9900	9940	9900	6
531	20230605	104400	993221060	9900	9900	9900	9860	1048
532	20230605	104300	982869710	9910	9910	9910	9910	86
533	20230605	104200	982017450	9940	9940	9940	9940	0
534	20230605	104100	982017450	9940	9940	9940	9940	0
535	20230605	104000	982017450	9940	9940	9940	9940	0
536	20230605	103900	982017450	9940	9940	9940	9940	0
537	20230605	103800	982017450	9940	9940	9940	9940	0
538	20230605	103700	982017450	9940	9940	9940	9940	0
539	20230605	103600	982017450	9940	9910	9940	9910	366
540	20230605	103500	978390300	9950	9950	9950	9950	0
541	20230605	103400	978390300	9950	9950	9950	9950	0
542	20230605	103300	978390300	9950	9950	9950	9950	0
543	20230605	103200	978390300	9950	9950	9950	9950	0
544	20230605	103100	978390300	9950	9950	9950	9950	0
545	20230605	103000	978390300	9950	9950	9950	9950	0
546	20230605	102900	978390300	9950	9920	9950	9900	23
547	20230605	102800	978162360	9930	9940	9940	9930	2
548	20230605	102700	978142490	9950	9950	9950	9950	70
549	20230605	102600	977445990	9960	9960	9960	9960	0
550	20230605	102500	977445990	9960	9960	9960	9960	0
551	20230605	102400	977445990	9960	9960	9960	9960	0
552	20230605	102300	977445990	9960	9960	9960	9960	0
553	20230605	102200	977445990	9960	9960	9960	9960	30
554	20230605	102100	977147190	9960	9960	9960	9960	0
555	20230605	102000	977147190	9960	9950	9960	9950	134
556	20230605	101900	975813880	9960	9960	9960	9880	44
557	20230605	101800	975378020	9960	9960	9960	9950	352
558	20230605	101700	971872120	9960	9930	9960	9860	21
559	20230605	101600	971663640	9960	9960	9960	9960	2
560	20230605	101500	971643720	9960	9960	9960	9960	0
561	20230605	101400	971643720	9960	9960	9960	9960	119
562	20230605	101300	970458480	9960	9880	9960	9880	4109
563	20230605	101200	929786770	9880	9860	9880	9860	1789
564	20230605	101100	912128380	9860	9830	9860	9830	191
565	20230605	101000	910250040	9830	9860	9860	9830	3
566	20230605	100900	910220520	9830	9830	9830	9830	1000
567	20230605	100800	900390520	9870	9870	9870	9870	0
568	20230605	100700	900390520	9870	9870	9870	9870	132
569	20230605	100600	899087680	9870	9870	9870	9870	1
570	20230605	100500	899077810	9860	9830	9860	9820	104
571	20230605	100400	898052510	9870	9870	9870	9870	0
572	20230605	100300	898052510	9870	9870	9870	9870	1
573	20230605	100200	898042640	9870	9870	9870	9870	0
574	20230605	100100	898042640	9870	9850	9870	9850	17
575	20230605	100000	897875090	9850	9860	9860	9810	251
576	20230605	095900	895408120	9860	9860	9860	9860	8
577	20230605	095800	895329240	9860	9850	9860	9850	52
578	20230605	095700	894817020	9870	9870	9870	9870	3
579	20230605	095600	894787410	9870	9870	9870	9870	139
580	20230605	095500	893415480	9880	9870	9880	9870	114
581	20230605	095400	892289640	9870	9870	9870	9870	309
582	20230605	095300	889239810	9870	9870	9870	9870	0
583	20230605	095200	889239810	9870	9810	9870	9790	843
584	20230605	095100	880977800	9830	9830	9880	9810	45
585	20230605	095000	880533820	9810	9830	9880	9810	383
586	20230605	094900	876761240	9840	9870	9880	9840	694
587	20230605	094800	869913440	9860	9870	9870	9860	5
588	20230605	094700	869864110	9880	9870	9880	9870	20
589	20230605	094600	869666690	9870	9870	9870	9840	3
590	20230605	094500	869637110	9840	9880	9880	9840	11
591	20230605	094400	869528470	9880	9880	9880	9880	1
592	20230605	094300	869518590	9840	9870	9880	9840	332
593	20230605	094200	866240470	9890	9870	9890	9840	949
594	20230605	094100	856865580	9870	9870	9870	9870	1
595	20230605	094000	856855710	9830	9810	9870	9810	4
596	20230605	093900	856816390	9870	9820	9870	9810	1137
597	20230605	093800	845650570	9800	9810	9810	9800	10
598	20230605	093700	845552550	9820	9820	9820	9800	8
599	20230605	093600	845474080	9810	9810	9810	9810	20
600	20230605	093500	845277880	9820	9820	9820	9820	0
601	20230605	093400	845277880	9820	9820	9820	9820	0
602	20230605	093300	845277880	9820	9810	9820	9780	13
603	20230605	093200	845150470	9820	9800	9820	9800	318
604	20230605	093100	842029270	9770	9820	9820	9770	1351
605	20230605	093000	828812100	9800	9810	9810	9800	2549
606	20230605	092900	803829680	9810	9810	9810	9810	0
607	20230605	092800	803829680	9810	9820	9820	9810	586
608	20230605	092700	798079870	9810	9820	9820	9810	105
609	20230605	092600	797049810	9800	9800	9800	9800	20
610	20230605	092500	796853810	9780	9800	9800	9780	854
611	20230605	092400	788498370	9790	9830	9830	9790	1447
612	20230605	092300	774283370	9830	9850	9870	9830	382
613	20230605	092200	770517800	9880	9850	9890	9850	225
614	20230605	092100	768298510	9820	9800	9820	9800	2056
615	20230605	092000	748127430	9780	9820	9820	9780	3400
616	20230605	091900	714873350	9820	9820	9820	9820	0
617	20230605	091800	714873350	9820	9810	9820	9810	2
618	20230605	091700	714853720	9760	9770	9770	9760	800
619	20230605	091600	707042640	9760	9810	9810	9760	2834
620	20230605	091500	679335620	9770	9780	9810	9760	3816
621	20230605	091400	642002050	9810	9800	9810	9780	3445
622	20230605	091300	608273240	9810	9820	9820	9810	4266
623	20230605	091200	566397560	9820	9820	9880	9820	861
624	20230605	091100	557942360	9890	9890	9890	9770	3987
625	20230605	091000	518887680	9890	9990	9990	9800	8734
626	20230605	090900	432861980	9980	9920	10000	9900	2223
627	20230605	090800	410836220	9920	9950	9950	9900	551
628	20230605	090700	405375160	9930	10030	10030	9930	8002
629	20230605	090600	325594480	10010	10050	10100	10010	2059
630	20230605	090500	304936350	10030	10090	10090	10030	30
631	20230605	090400	304635390	10100	10100	10100	10030	2134
632	20230605	090300	283215340	10100	10070	10120	10040	4859
633	20230605	090200	234307280	10070	10120	10160	10030	10826
634	20230605	090100	124720630	10120	10060	10120	10030	2529
635	20230605	090000	99268590	9970	10070	10070	9970	6131