KissMeData/017040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183900	1869824665	2680	2680	2680	2680	14845
3	20230605	183800	1869824665	2680	2680	2680	2680	0
4	20230605	183700	1869824665	2680	2680	2680	2680	0
5	20230605	183600	1869824665	2680	2680	2680	2680	0
6	20230605	183500	1869824665	2680	2680	2680	2680	0
7	20230605	183400	1869824665	2680	2680	2680	2680	0
8	20230605	183300	1869824665	2680	2680	2680	2680	0
9	20230605	183200	1869824665	2680	2680	2680	2680	0
10	20230605	183100	1869824665	2680	2680	2680	2680	0
11	20230605	183000	1869824665	2680	2680	2680	2680	0
12	20230605	182900	1869824665	2680	2680	2680	2680	0
13	20230605	182800	1869824665	2680	2680	2680	2680	0
14	20230605	182700	1869824665	2680	2680	2680	2680	0
15	20230605	182600	1869824665	2680	2680	2680	2680	0
16	20230605	182500	1869824665	2680	2680	2680	2680	0
17	20230605	182400	1869824665	2680	2680	2680	2680	0
18	20230605	182300	1869824665	2680	2680	2680	2680	0
19	20230605	182200	1869824665	2680	2680	2680	2680	0
20	20230605	182100	1869824665	2680	2680	2680	2680	0
21	20230605	182000	1869824665	2680	2680	2680	2680	0
22	20230605	181900	1869824665	2680	2680	2680	2680	0
23	20230605	181800	1869824665	2680	2680	2680	2680	0
24	20230605	181700	1869824665	2680	2680	2680	2680	0
25	20230605	181600	1869824665	2680	2680	2680	2680	0
26	20230605	181500	1869824665	2680	2680	2680	2680	0
27	20230605	181400	1869824665	2680	2680	2680	2680	0
28	20230605	181300	1869824665	2680	2680	2680	2680	0
29	20230605	181200	1869824665	2680	2680	2680	2680	0
30	20230605	181100	1869824665	2680	2680	2680	2680	0
31	20230605	181000	1869824665	2680	2680	2680	2680	0
32	20230605	180900	1869824665	2680	2680	2680	2680	14845
33	20230605	180800	1869824665	2680	2680	2680	2680	0
34	20230605	180700	1869824665	2680	2680	2680	2680	0
35	20230605	180600	1869824665	2680	2680	2680	2680	0
36	20230605	180500	1869824665	2680	2680	2680	2680	0
37	20230605	180400	1869824665	2680	2680	2680	2680	0
38	20230605	180300	1869824665	2680	2680	2680	2680	0
39	20230605	180200	1869824665	2680	2680	2680	2680	0
40	20230605	180100	1869824665	2680	2680	2680	2680	0
41	20230605	180000	1869824665	2680	2680	2680	2680	0
42	20230605	175900	1869824665	2680	2680	2680	2680	0
43	20230605	175800	1869824665	2680	2680	2680	2680	0
44	20230605	175700	1869824665	2680	2680	2680	2680	0
45	20230605	175600	1869824665	2680	2680	2680	2680	0
46	20230605	175500	1869824665	2680	2680	2680	2680	0
47	20230605	175400	1869824665	2680	2680	2680	2680	0
48	20230605	175300	1869824665	2680	2680	2680	2680	0
49	20230605	175200	1869824665	2680	2680	2680	2680	0
50	20230605	175100	1869824665	2680	2680	2680	2680	0
51	20230605	175000	1869824665	2680	2680	2680	2680	0
52	20230605	174900	1869824665	2680	2680	2680	2680	0
53	20230605	174800	1869824665	2680	2680	2680	2680	0
54	20230605	174700	1869824665	2680	2680	2680	2680	0
55	20230605	174600	1869824665	2680	2680	2680	2680	0
56	20230605	174500	1869824665	2680	2680	2680	2680	0
57	20230605	174400	1869824665	2680	2680	2680	2680	0
58	20230605	174300	1869824665	2680	2680	2680	2680	0
59	20230605	174200	1869824665	2680	2680	2680	2680	0
60	20230605	174100	1869824665	2680	2680	2680	2680	0
61	20230605	174000	1869824665	2680	2680	2680	2680	0
62	20230605	173900	1869824665	2680	2680	2680	2680	14845
63	20230605	173800	1869824665	2680	2680	2680	2680	0
64	20230605	173700	1869824665	2680	2680	2680	2680	0
65	20230605	173600	1869824665	2680	2680	2680	2680	0
66	20230605	173500	1869824665	2680	2680	2680	2680	0
67	20230605	173400	1869824665	2680	2680	2680	2680	0
68	20230605	173300	1869824665	2680	2680	2680	2680	0
69	20230605	173200	1869824665	2680	2680	2680	2680	0
70	20230605	173100	1869824665	2680	2680	2680	2680	0
71	20230605	173000	1869824665	2680	2680	2680	2680	0
72	20230605	172900	1869824665	2680	2680	2680	2680	0
73	20230605	172800	1869824665	2680	2680	2680	2680	0
74	20230605	172700	1869824665	2680	2680	2680	2680	0
75	20230605	172600	1869824665	2680	2680	2680	2680	0
76	20230605	172500	1869824665	2680	2680	2680	2680	0
77	20230605	172400	1869824665	2680	2680	2680	2680	0
78	20230605	172300	1869824665	2680	2680	2680	2680	0
79	20230605	172200	1869824665	2680	2680	2680	2680	0
80	20230605	172100	1869824665	2680	2680	2680	2680	0
81	20230605	172000	1869824665	2680	2680	2680	2680	0
82	20230605	171900	1869824665	2680	2680	2680	2680	0
83	20230605	171800	1869824665	2680	2680	2680	2680	0
84	20230605	171700	1869824665	2680	2680	2680	2680	0
85	20230605	171600	1869824665	2680	2680	2680	2680	0
86	20230605	171500	1869824665	2680	2680	2680	2680	0
87	20230605	171400	1869824665	2680	2680	2680	2680	0
88	20230605	171300	1869824665	2680	2680	2680	2680	0
89	20230605	171200	1869824665	2680	2680	2680	2680	0
90	20230605	171100	1869824665	2680	2680	2680	2680	0
91	20230605	171000	1869824665	2680	2680	2680	2680	0
92	20230605	170900	1869824665	2680	2680	2680	2680	14845
93	20230605	170800	1869824665	2680	2680	2680	2680	0
94	20230605	170700	1869824665	2680	2680	2680	2680	0
95	20230605	170600	1869824665	2680	2680	2680	2680	0
96	20230605	170500	1869824665	2680	2680	2680	2680	0
97	20230605	170400	1869824665	2680	2680	2680	2680	0
98	20230605	170300	1869824665	2680	2680	2680	2680	0
99	20230605	170200	1869824665	2680	2680	2680	2680	0
100	20230605	170100	1869824665	2680	2680	2680	2680	0
101	20230605	170000	1869824665	2680	2680	2680	2680	0
102	20230605	165900	1869824665	2680	2680	2680	2680	0
103	20230605	165800	1869824665	2680	2680	2680	2680	0
104	20230605	165700	1869824665	2680	2680	2680	2680	0
105	20230605	165600	1869824665	2680	2680	2680	2680	0
106	20230605	165500	1869824665	2680	2680	2680	2680	0
107	20230605	165400	1869824665	2680	2680	2680	2680	0
108	20230605	165300	1869824665	2680	2680	2680	2680	0
109	20230605	165200	1869824665	2680	2680	2680	2680	0
110	20230605	165100	1869824665	2680	2680	2680	2680	0
111	20230605	165000	1869824665	2680	2680	2680	2680	0
112	20230605	164900	1869824665	2680	2680	2680	2680	0
113	20230605	164800	1869824665	2680	2680	2680	2680	0
114	20230605	164700	1869824665	2680	2680	2680	2680	0
115	20230605	164600	1869824665	2680	2680	2680	2680	0
116	20230605	164500	1869824665	2680	2680	2680	2680	0
117	20230605	164400	1869824665	2680	2680	2680	2680	0
118	20230605	164300	1869824665	2680	2680	2680	2680	0
119	20230605	164200	1869824665	2680	2680	2680	2680	0
120	20230605	164100	1869824665	2680	2680	2680	2680	0
121	20230605	164000	1869824665	2680	2680	2680	2680	0
122	20230605	163900	1869824665	2680	2680	2680	2680	14845
123	20230605	163800	1869824665	2680	2680	2680	2680	0
124	20230605	163700	1869824665	2680	2680	2680	2680	0
125	20230605	163600	1869824665	2680	2680	2680	2680	0
126	20230605	163500	1869824665	2680	2680	2680	2680	0
127	20230605	163400	1869824665	2680	2680	2680	2680	0
128	20230605	163300	1869824665	2680	2680	2680	2680	0
129	20230605	163200	1869824665	2680	2680	2680	2680	0
130	20230605	163100	1869824665	2680	2680	2680	2680	0
131	20230605	163000	1869824665	2680	2680	2680	2680	0
132	20230605	162900	1869824665	2680	2680	2680	2680	0
133	20230605	162800	1869824665	2680	2680	2680	2680	0
134	20230605	162700	1869824665	2680	2680	2680	2680	0
135	20230605	162600	1869824665	2680	2680	2680	2680	0
136	20230605	162500	1869824665	2680	2680	2680	2680	0
137	20230605	162400	1869824665	2680	2680	2680	2680	0
138	20230605	162300	1869824665	2680	2680	2680	2680	0
139	20230605	162200	1869824665	2680	2680	2680	2680	0
140	20230605	162100	1869824665	2680	2680	2680	2680	0
141	20230605	162000	1869824665	2680	2680	2680	2680	0
142	20230605	161900	1869824665	2680	2680	2680	2680	0
143	20230605	161800	1869824665	2680	2680	2680	2680	0
144	20230605	161700	1869824665	2680	2680	2680	2680	0
145	20230605	161600	1869824665	2680	2680	2680	2680	0
146	20230605	161500	1869824665	2680	2680	2680	2680	0
147	20230605	161400	1869824665	2680	2680	2680	2680	0
148	20230605	161300	1869824665	2680	2680	2680	2680	0
149	20230605	161200	1869824665	2680	2680	2680	2680	0
150	20230605	161100	1869824665	2680	2680	2680	2680	0
151	20230605	161000	1869824665	2680	2680	2680	2680	0
152	20230605	160900	1869824665	2680	2680	2680	2680	14845
153	20230605	160800	1869824665	2680	2680	2680	2680	0
154	20230605	160700	1869824665	2680	2680	2680	2680	0
155	20230605	160600	1869824665	2680	2680	2680	2680	0
156	20230605	160500	1869824665	2680	2680	2680	2680	0
157	20230605	160400	1869824665	2680	2680	2680	2680	0
158	20230605	160300	1869824665	2680	2680	2680	2680	0
159	20230605	160200	1869824665	2680	2680	2680	2680	0
160	20230605	160100	1869824665	2680	2680	2680	2680	0
161	20230605	160000	1869824665	2680	2680	2680	2680	0
162	20230605	155900	1869824665	2680	2680	2680	2680	0
163	20230605	155800	1869824665	2680	2680	2680	2680	0
164	20230605	155700	1869824665	2680	2680	2680	2680	0
165	20230605	155600	1869824665	2680	2680	2680	2680	0
166	20230605	155500	1869824665	2680	2680	2680	2680	0
167	20230605	155400	1869824665	2680	2680	2680	2680	0
168	20230605	155300	1869824665	2680	2680	2680	2680	0
169	20230605	155200	1869824665	2680	2680	2680	2680	0
170	20230605	155100	1869824665	2680	2680	2680	2680	0
171	20230605	155000	1869824665	2680	2680	2680	2680	0
172	20230605	154900	1869824665	2680	2680	2680	2680	0
173	20230605	154800	1869824665	2680	2680	2680	2680	0
174	20230605	154700	1869824665	2680	2680	2680	2680	0
175	20230605	154600	1869824665	2680	2680	2680	2680	0
176	20230605	154500	1869824665	2680	2680	2680	2680	0
177	20230605	154400	1869824665	2680	2680	2680	2680	0
178	20230605	154300	1869824665	2680	2680	2680	2680	0
179	20230605	154200	1869824665	2680	2680	2680	2680	0
180	20230605	154100	1869824665	2680	2680	2680	2680	0
181	20230605	154000	1869824665	2680	2680	2680	2680	0
182	20230605	153900	1869824665	2680	2680	2680	2680	14845
183	20230605	153800	1869824665	2680	2680	2680	2680	0
184	20230605	153700	1869824665	2680	2680	2680	2680	0
185	20230605	153600	1869824665	2680	2680	2680	2680	0
186	20230605	153500	1869824665	2680	2680	2680	2680	0
187	20230605	153400	1869824665	2680	2680	2680	2680	0
188	20230605	153300	1869824665	2680	2680	2680	2680	0
189	20230605	153200	1869824665	2680	2680	2680	2680	0
190	20230605	153100	1869824665	2680	2680	2680	2680	0
191	20230605	153000	1869824665	2680	2680	2680	2680	14845
192	20230605	152900	1830040065	2695	2695	2695	2695	0
193	20230605	152800	1830040065	2695	2695	2695	2695	0
194	20230605	152700	1830040065	2695	2695	2695	2695	0
195	20230605	152600	1830040065	2695	2695	2695	2695	0
196	20230605	152500	1830040065	2695	2695	2695	2695	0
197	20230605	152400	1830040065	2695	2695	2695	2695	0
198	20230605	152300	1830040065	2695	2695	2695	2695	0
199	20230605	152200	1830040065	2695	2695	2695	2695	0
200	20230605	152100	1830040065	2695	2695	2695	2695	0
201	20230605	152000	1830040065	2695	2695	2695	2695	0
202	20230605	151900	1830040065	2695	2690	2695	2690	1921
203	20230605	151800	1824871180	2695	2690	2695	2690	1541
204	20230605	151700	1820725535	2690	2690	2695	2690	691
205	20230605	151600	1818866735	2690	2690	2695	2690	1115
206	20230605	151500	1815863005	2690	2695	2695	2690	1517
207	20230605	151400	1811774750	2695	2695	2695	2695	510
208	20230605	151300	1810400300	2695	2695	2695	2695	2
209	20230605	151200	1810394910	2695	2695	2695	2695	5
210	20230605	151100	1810381435	2690	2695	2695	2690	914
211	20230605	151000	1807921275	2695	2690	2695	2690	220
212	20230605	150900	1807329465	2695	2695	2695	2695	55
213	20230605	150800	1807181240	2695	2690	2695	2690	118
214	20230605	150700	1806863805	2695	2690	2695	2690	1395
215	20230605	150600	1803111135	2690	2690	2690	2690	1
216	20230605	150500	1803108445	2690	2690	2695	2685	1040
217	20230605	150400	1800315515	2690	2695	2695	2690	1248
218	20230605	150300	1796958045	2695	2690	2695	2690	101
219	20230605	150200	1796686350	2695	2695	2695	2695	36
220	20230605	150100	1796589330	2690	2690	2690	2685	2293
221	20230605	150000	1790421165	2690	2690	2690	2690	10
222	20230605	145900	1790394265	2690	2690	2690	2690	13
223	20230605	145800	1790359295	2685	2690	2690	2685	606
224	20230605	145700	1788732145	2690	2690	2690	2690	2404
225	20230605	145600	1782265385	2690	2690	2690	2690	981
226	20230605	145500	1779626495	2690	2690	2690	2690	651
227	20230605	145400	1777875305	2690	2690	2690	2690	16
228	20230605	145300	1777832265	2685	2690	2690	2685	455
229	20230605	145200	1776610555	2690	2685	2690	2685	2638
230	20230605	145100	1769517340	2690	2685	2690	2685	51
231	20230605	145000	1769380400	2685	2685	2685	2685	1
232	20230605	144900	1769377715	2690	2690	2690	2690	0
233	20230605	144800	1769377715	2690	2690	2690	2690	1026
234	20230605	144700	1766617775	2685	2685	2685	2685	1
235	20230605	144600	1766615090	2685	2690	2690	2685	15
236	20230605	144500	1766574795	2690	2690	2690	2690	500
237	20230605	144400	1765229795	2690	2690	2690	2690	0
238	20230605	144300	1765229795	2690	2690	2690	2690	131
239	20230605	144200	1764877405	2695	2690	2695	2690	143
240	20230605	144100	1764492585	2690	2690	2690	2690	60
241	20230605	144000	1764331185	2690	2690	2690	2690	50
242	20230605	143900	1764196685	2690	2690	2690	2690	10
243	20230605	143800	1764169785	2690	2690	2690	2690	1
244	20230605	143700	1764167095	2690	2690	2690	2685	505
245	20230605	143600	1762810930	2690	2690	2690	2690	500
246	20230605	143500	1761465930	2690	2690	2690	2690	0
247	20230605	143400	1761465930	2690	2690	2690	2690	0
248	20230605	143300	1761465930	2690	2690	2690	2690	0
249	20230605	143200	1761465930	2690	2690	2690	2690	15
250	20230605	143100	1761425580	2690	2690	2690	2685	303
251	20230605	143000	1760611960	2695	2690	2695	2685	2059
252	20230605	142900	1755074455	2690	2690	2690	2690	1629
253	20230605	142800	1750692445	2690	2690	2690	2690	5
254	20230605	142700	1750678995	2690	2690	2690	2690	500
255	20230605	142600	1749333995	2690	2690	2690	2690	4
256	20230605	142500	1749323235	2690	2690	2690	2690	250
257	20230605	142400	1748650735	2695	2695	2695	2695	0
258	20230605	142300	1748650735	2695	2695	2695	2695	100
259	20230605	142200	1748381235	2695	2690	2695	2690	4038
260	20230605	142100	1737518855	2690	2690	2690	2690	0
261	20230605	142000	1737518855	2690	2690	2690	2690	0
262	20230605	141900	1737518855	2690	2690	2690	2690	2
263	20230605	141800	1737513475	2690	2690	2690	2690	3
264	20230605	141700	1737505405	2685	2685	2685	2685	10
265	20230605	141600	1737478555	2690	2685	2690	2685	275
266	20230605	141500	1736740110	2685	2685	2685	2685	508
267	20230605	141400	1735376130	2685	2685	2685	2685	727
268	20230605	141300	1733424135	2685	2685	2685	2685	2
269	20230605	141200	1733418765	2685	2685	2685	2685	3
270	20230605	141100	1733410710	2680	2685	2685	2680	504
271	20230605	141000	1732059470	2685	2685	2685	2685	10
272	20230605	140900	1732032620	2685	2685	2685	2685	501
273	20230605	140800	1730687435	2685	2685	2685	2680	504
274	20230605	140700	1729336695	2685	2690	2690	2685	100
275	20230605	140600	1729068185	2690	2690	2690	2690	2
276	20230605	140500	1729062805	2690	2690	2690	2690	4
277	20230605	140400	1729052045	2690	2690	2690	2690	3
278	20230605	140300	1729043975	2680	2680	2680	2680	0
279	20230605	140200	1729043975	2680	2680	2680	2680	1
280	20230605	140100	1729041295	2680	2680	2680	2680	36
281	20230605	140000	1728944815	2685	2690	2690	2685	2
282	20230605	135900	1728939440	2690	2685	2690	2685	2144
283	20230605	135800	1723179750	2685	2685	2685	2685	10
284	20230605	135700	1723152900	2685	2685	2685	2685	0
285	20230605	135600	1723152900	2685	2685	2685	2685	0
286	20230605	135500	1723152900	2685	2685	2685	2685	4
287	20230605	135400	1723142160	2685	2685	2685	2685	100
288	20230605	135300	1722873660	2685	2685	2685	2685	62
289	20230605	135200	1722707190	2685	2685	2685	2685	138
290	20230605	135100	1722336660	2690	2690	2690	2690	0
291	20230605	135000	1722336660	2690	2685	2690	2685	150
292	20230605	134900	1721933410	2685	2680	2690	2680	1526
293	20230605	134800	1717843460	2680	2680	2680	2680	3914
294	20230605	134700	1707353940	2680	2685	2685	2680	2612
295	20230605	134600	1700353725	2685	2685	2685	2685	300
296	20230605	134500	1699548225	2690	2690	2690	2690	0
297	20230605	134400	1699548225	2690	2690	2690	2690	1
298	20230605	134300	1699545535	2695	2695	2695	2695	10
299	20230605	134200	1699518585	2695	2695	2695	2695	4
300	20230605	134100	1699507805	2695	2685	2695	2685	12010
301	20230605	134000	1667176415	2685	2685	2685	2685	1
302	20230605	133900	1667173730	2685	2685	2685	2685	3
303	20230605	133800	1667165675	2680	2685	2685	2680	15
304	20230605	133700	1667125425	2685	2685	2685	2685	0
305	20230605	133600	1667125425	2685	2685	2685	2685	120
306	20230605	133500	1666803225	2680	2680	2680	2680	200
307	20230605	133400	1666267225	2680	2680	2680	2680	43
308	20230605	133300	1666151985	2685	2685	2685	2685	10
309	20230605	133200	1666125135	2685	2680	2685	2680	348
310	20230605	133100	1665191470	2680	2680	2680	2680	476
311	20230605	133000	1663915790	2680	2675	2680	2675	3
312	20230605	132900	1663907755	2680	2680	2685	2680	526
313	20230605	132800	1662498070	2690	2690	2690	2690	3
314	20230605	132700	1662490000	2680	2680	2680	2680	206
315	20230605	132600	1661937920	2690	2690	2690	2690	0
316	20230605	132500	1661937920	2690	2690	2690	2690	4
317	20230605	132400	1661927160	2690	2690	2690	2690	0
318	20230605	132300	1661927160	2690	2680	2690	2675	2419
319	20230605	132200	1655439035	2675	2675	2675	2675	41
320	20230605	132100	1655329360	2675	2675	2675	2675	510
321	20230605	132000	1653965110	2680	2675	2680	2675	3004
322	20230605	131900	1645929390	2680	2680	2680	2680	1
323	20230605	131800	1645926710	2680	2680	2680	2680	101
324	20230605	131700	1645656030	2680	2680	2680	2680	0
325	20230605	131600	1645656030	2680	2675	2680	2675	6
326	20230605	131500	1645639975	2680	2680	2680	2680	8
327	20230605	131400	1645618535	2675	2675	2675	2675	19
328	20230605	131300	1645567710	2680	2680	2680	2680	6
329	20230605	131200	1645551630	2680	2680	2680	2680	1
330	20230605	131100	1645548950	2680	2680	2680	2680	2
331	20230605	131000	1645543590	2685	2685	2685	2685	0
332	20230605	130900	1645543590	2685	2685	2685	2685	0
333	20230605	130800	1645543590	2685	2685	2685	2685	0
334	20230605	130700	1645543590	2685	2680	2685	2680	17
335	20230605	130600	1645497970	2685	2680	2685	2675	207
336	20230605	130500	1644944210	2685	2680	2685	2675	16
337	20230605	130400	1644901325	2685	2685	2685	2685	0
338	20230605	130300	1644901325	2685	2685	2685	2685	89
339	20230605	130200	1644662360	2685	2680	2685	2680	4
340	20230605	130100	1644651630	2680	2680	2680	2680	120
341	20230605	130000	1644330030	2680	2675	2680	2675	103
342	20230605	125900	1644054490	2680	2675	2680	2675	1006
343	20230605	125800	1641363410	2680	2680	2680	2680	6
344	20230605	125700	1641347330	2680	2680	2680	2680	0
345	20230605	125600	1641347330	2680	2675	2680	2675	11
346	20230605	125500	1641317900	2680	2680	2680	2680	650
347	20230605	125400	1639575900	2685	2685	2685	2680	115
348	20230605	125300	1639267675	2685	2685	2685	2685	0
349	20230605	125200	1639267675	2685	2690	2690	2685	13
350	20230605	125100	1639232760	2680	2690	2690	2680	475
351	20230605	125000	1637955690	2690	2690	2690	2690	30
352	20230605	124900	1637874990	2690	2690	2690	2690	658
353	20230605	124800	1636104970	2690	2675	2690	2675	15
354	20230605	124700	1636064770	2675	2685	2690	2675	8201
355	20230605	124600	1614099720	2690	2690	2690	2690	15
356	20230605	124500	1614059370	2690	2690	2690	2690	10
357	20230605	124400	1614032470	2690	2690	2690	2690	4
358	20230605	124300	1614021710	2685	2685	2685	2685	303
359	20230605	124200	1613208155	2685	2685	2685	2685	10
360	20230605	124100	1613181305	2685	2685	2690	2685	309
361	20230605	124000	1612351620	2690	2690	2690	2690	0
362	20230605	123900	1612351620	2690	2690	2690	2690	0
363	20230605	123800	1612351620	2690	2690	2690	2690	10
364	20230605	123700	1612324720	2690	2690	2690	2690	4
365	20230605	123600	1612313960	2690	2690	2690	2690	500
366	20230605	123500	1610968960	2690	2690	2690	2690	20
367	20230605	123400	1610915160	2690	2690	2690	2690	728
368	20230605	123300	1608956840	2690	2690	2690	2690	0
369	20230605	123200	1608956840	2690	2690	2690	2690	4
370	20230605	123100	1608946080	2690	2690	2690	2690	0
371	20230605	123000	1608946080	2690	2690	2690	2690	100
372	20230605	122900	1608677080	2690	2685	2690	2685	1005
373	20230605	122800	1605973650	2690	2690	2690	2690	103
374	20230605	122700	1605696580	2685	2685	2685	2685	1
375	20230605	122600	1605693895	2685	2685	2690	2685	734
376	20230605	122500	1603722790	2685	2680	2685	2680	101
377	20230605	122400	1603451610	2685	2685	2685	2685	2
378	20230605	122300	1603446240	2680	2680	2680	2680	100
379	20230605	122200	1603178240	2680	2680	2680	2680	161
380	20230605	122100	1602746760	2680	2680	2680	2680	0
381	20230605	122000	1602746760	2680	2685	2685	2680	371
382	20230605	121900	1601752475	2680	2680	2680	2680	391
383	20230605	121800	1600704595	2680	2685	2685	2680	795
384	20230605	121700	1598573455	2685	2685	2685	2685	400
385	20230605	121600	1597499455	2685	2685	2685	2685	760
386	20230605	121500	1595458855	2685	2685	2685	2685	100
387	20230605	121400	1595190355	2690	2690	2690	2690	4
388	20230605	121300	1595179595	2690	2690	2690	2690	1
389	20230605	121200	1595176905	2685	2685	2685	2685	70
390	20230605	121100	1594988955	2685	2685	2685	2685	0
391	20230605	121000	1594988955	2685	2685	2685	2685	1500
392	20230605	120900	1590961455	2685	2685	2685	2685	1108
393	20230605	120800	1587986475	2690	2690	2690	2690	1
394	20230605	120700	1587983785	2690	2690	2690	2690	513
395	20230605	120600	1586603815	2690	2690	2690	2690	1
396	20230605	120500	1586601125	2685	2690	2690	2685	50
397	20230605	120400	1586466870	2690	2690	2690	2690	0
398	20230605	120300	1586466870	2690	2690	2690	2690	1
399	20230605	120200	1586464180	2690	2690	2690	2690	705
400	20230605	120100	1584567730	2690	2690	2695	2690	68
401	20230605	120000	1584384625	2690	2690	2690	2690	246
402	20230605	115900	1583722885	2690	2690	2690	2690	103
403	20230605	115800	1583445815	2685	2690	2690	2685	553
404	20230605	115700	1581960670	2690	2690	2690	2690	300
405	20230605	115600	1581153670	2690	2690	2700	2690	1501
406	20230605	115500	1577115970	2700	2700	2700	2700	7
407	20230605	115400	1577097070	2700	2695	2700	2695	78
408	20230605	115300	1576886650	2695	2690	2695	2690	314
409	20230605	115200	1576040460	2700	2700	2700	2700	0
410	20230605	115100	1576040460	2700	2700	2700	2700	0
411	20230605	115000	1576040460	2700	2700	2700	2700	0
412	20230605	114900	1576040460	2700	2700	2700	2700	0
413	20230605	114800	1576040460	2700	2690	2700	2690	7
414	20230605	114700	1576021580	2700	2700	2700	2700	2
415	20230605	114600	1576016180	2700	2700	2700	2700	20
416	20230605	114500	1575962180	2700	2700	2700	2690	205
417	20230605	114400	1575409680	2690	2690	2690	2690	170
418	20230605	114300	1574952380	2690	2695	2695	2690	253
419	20230605	114200	1574271710	2700	2695	2700	2695	110
420	20230605	114100	1573974760	2700	2700	2700	2700	0
421	20230605	114000	1573974760	2700	2700	2700	2700	0
422	20230605	113900	1573974760	2700	2700	2700	2700	0
423	20230605	113800	1573974760	2700	2700	2700	2700	0
424	20230605	113700	1573974760	2700	2700	2700	2700	0
425	20230605	113600	1573974760	2700	2690	2700	2690	240
426	20230605	113500	1573328900	2690	2700	2700	2690	17
427	20230605	113400	1573283115	2700	2700	2700	2700	0
428	20230605	113300	1573283115	2700	2700	2700	2700	2
429	20230605	113200	1573277715	2690	2700	2700	2690	97
430	20230605	113100	1573015925	2700	2700	2700	2700	17
431	20230605	113000	1572970025	2695	2685	2695	2685	1752
432	20230605	112900	1568251025	2695	2695	2695	2695	100
433	20230605	112800	1567981525	2695	2695	2695	2695	1
434	20230605	112700	1567978830	2695	2695	2695	2695	6
435	20230605	112600	1567962660	2695	2695	2695	2695	900
436	20230605	112500	1565537160	2695	2695	2695	2695	4
437	20230605	112400	1565526380	2690	2690	2690	2690	909
438	20230605	112300	1563081170	2690	2690	2690	2690	0
439	20230605	112200	1563081170	2690	2690	2690	2690	0
440	20230605	112100	1563081170	2690	2695	2695	2690	1114
441	20230605	112000	1560079940	2695	2695	2695	2695	119
442	20230605	111900	1559759235	2695	2700	2700	2695	154
443	20230605	111800	1559343460	2700	2700	2700	2700	0
444	20230605	111700	1559343460	2700	2700	2700	2700	128
445	20230605	111600	1558997860	2695	2695	2695	2695	0
446	20230605	111500	1558997860	2695	2695	2695	2695	67
447	20230605	111400	1558817295	2700	2695	2700	2695	201
448	20230605	111300	1558275595	2700	2700	2700	2700	100
449	20230605	111200	1558005595	2700	2695	2700	2695	162
450	20230605	111100	1557568990	2695	2690	2695	2690	161
451	20230605	111000	1557135880	2695	2695	2695	2695	1300
452	20230605	110900	1553632380	2695	2695	2695	2695	203
453	20230605	110800	1553085295	2695	2695	2695	2695	4
454	20230605	110700	1553074515	2690	2695	2695	2690	785
455	20230605	110600	1550960820	2690	2690	2700	2690	1238
456	20230605	110500	1547630240	2690	2690	2690	2690	2
457	20230605	110400	1547624860	2695	2695	2695	2695	252
458	20230605	110300	1546945720	2695	2695	2695	2695	200
459	20230605	110200	1546406720	2700	2695	2700	2695	834
460	20230605	110100	1544158970	2700	2700	2700	2700	0
461	20230605	110000	1544158970	2700	2695	2700	2695	21
462	20230605	105900	1544102320	2695	2695	2695	2695	4
463	20230605	105800	1544091540	2695	2690	2695	2690	112
464	20230605	105700	1543790150	2700	2700	2700	2700	0
465	20230605	105600	1543790150	2700	2700	2700	2700	0
466	20230605	105500	1543790150	2700	2700	2700	2700	0
467	20230605	105400	1543790150	2700	2700	2700	2700	10
468	20230605	105300	1543763150	2700	2695	2700	2685	2600
469	20230605	105200	1536771690	2700	2700	2700	2700	0
470	20230605	105100	1536771690	2700	2700	2700	2695	332
471	20230605	105000	1535875425	2700	2690	2700	2690	1445
472	20230605	104900	1531980120	2690	2690	2690	2690	10
473	20230605	104800	1531953220	2690	2690	2690	2690	0
474	20230605	104700	1531953220	2690	2690	2690	2690	9
475	20230605	104600	1531929010	2690	2685	2690	2685	3
476	20230605	104500	1531920950	2685	2690	2690	2685	2913
477	20230605	104400	1524088600	2695	2690	2695	2690	2360
478	20230605	104300	1517728895	2695	2700	2700	2695	505
479	20230605	104200	1516367915	2700	2700	2700	2700	271
480	20230605	104100	1515636215	2700	2690	2700	2690	67
481	20230605	104000	1515455725	2695	2695	2695	2690	2871
482	20230605	103900	1507718405	2690	2690	2695	2690	34
483	20230605	103800	1507626935	2695	2690	2695	2685	1003
484	20230605	103700	1504932010	2695	2695	2695	2695	584
485	20230605	103600	1503358130	2690	2690	2690	2690	1
486	20230605	103500	1503355440	2690	2695	2695	2680	2723
487	20230605	103400	1496037990	2695	2695	2695	2695	53
488	20230605	103300	1495895155	2695	2695	2695	2695	560
489	20230605	103200	1494385955	2695	2690	2695	2690	320
490	20230605	103100	1493524690	2690	2690	2690	2690	2122
491	20230605	103000	1487816510	2690	2690	2690	2690	381
492	20230605	102900	1486791620	2690	2685	2690	2685	1573
493	20230605	102800	1482562300	2690	2690	2690	2685	716
494	20230605	102700	1480636510	2690	2685	2690	2680	6
495	20230605	102600	1480620390	2685	2685	2685	2685	49
496	20230605	102500	1480488825	2685	2690	2690	2685	11
497	20230605	102400	1480459240	2690	2685	2690	2685	52
498	20230605	102300	1480319365	2685	2685	2685	2680	2277
499	20230605	102200	1474207430	2685	2685	2685	2685	354
500	20230605	102100	1473256940	2685	2680	2685	2680	356
501	20230605	102000	1472302775	2680	2675	2685	2675	964
502	20230605	101900	1469719885	2670	2675	2675	2670	207
503	20230605	101800	1469166845	2680	2685	2685	2670	1721
504	20230605	101700	1464567970	2675	2680	2680	2675	6592
505	20230605	101600	1446926725	2680	2685	2685	2680	333
506	20230605	101500	1446034145	2685	2685	2685	2680	4505
507	20230605	101400	1433940155	2685	2685	2685	2685	50
508	20230605	101300	1433805905	2690	2680	2690	2680	70
509	20230605	101200	1433618255	2680	2690	2690	2680	25
510	20230605	101100	1433551095	2690	2685	2690	2685	2900
511	20230605	101000	1425762290	2685	2685	2685	2680	1131
512	20230605	100900	1422725805	2685	2680	2685	2680	67
513	20230605	100800	1422546150	2685	2685	2685	2680	4809
514	20230605	100700	1409657170	2680	2685	2685	2680	1650
515	20230605	100600	1405233715	2685	2685	2695	2685	3041
516	20230605	100500	1397058120	2695	2690	2695	2685	235
517	20230605	100400	1396426955	2695	2690	2695	2690	51
518	20230605	100300	1396289540	2695	2685	2695	2685	23
519	20230605	100200	1396227755	2690	2685	2690	2680	1107
520	20230605	100100	1393250955	2685	2670	2685	2670	1501
521	20230605	100000	1389223320	2670	2690	2690	2670	15407
522	20230605	095900	1347910645	2690	2695	2695	2690	1392
523	20230605	095800	1344165250	2690	2695	2695	2690	626
524	20230605	095700	1342480020	2695	2695	2700	2695	4190
525	20230605	095600	1331187960	2700	2705	2705	2700	4802
526	20230605	095500	1318221055	2700	2700	2700	2700	2641
527	20230605	095400	1311090355	2705	2705	2705	2705	286
528	20230605	095300	1310316725	2705	2705	2710	2705	417
529	20230605	095200	1309188735	2705	2710	2710	2705	397
530	20230605	095100	1308114840	2705	2710	2710	2705	5101
531	20230605	095000	1294313635	2710	2715	2715	2710	1814
532	20230605	094900	1289396320	2720	2720	2720	2710	1579
533	20230605	094800	1285112585	2720	2705	2720	2695	20200
534	20230605	094700	1230479805	2705	2700	2710	2700	5941
535	20230605	094600	1214408085	2710	2705	2710	2705	4959
536	20230605	094500	1200993740	2705	2705	2710	2705	5677
537	20230605	094400	1185637445	2705	2710	2710	2705	3022
538	20230605	094300	1177448015	2710	2700	2710	2700	3100
539	20230605	094200	1169061575	2705	2710	2710	2695	6218
540	20230605	094100	1152275865	2705	2710	2720	2705	32796
541	20230605	094000	1063387730	2710	2725	2725	2710	12178
542	20230605	093900	1030307035	2720	2710	2725	2705	16983
543	20230605	093800	984140905	2715	2700	2735	2700	58424
544	20230605	093700	825301865	2700	2710	2715	2695	10404
545	20230605	093600	797123720	2710	2690	2715	2690	22500
546	20230605	093500	736287900	2690	2695	2700	2690	4752
547	20230605	093400	723490885	2695	2705	2705	2695	5538
548	20230605	093300	708546705	2705	2690	2705	2690	9316
549	20230605	093200	683448000	2690	2690	2700	2685	5894
550	20230605	093100	667603810	2700	2705	2710	2690	18426
551	20230605	093000	617837110	2705	2670	2705	2670	27434
552	20230605	092900	543956435	2670	2665	2670	2660	2462
553	20230605	092800	537393685	2665	2670	2670	2665	5515
554	20230605	092700	522691045	2670	2665	2675	2665	9511
555	20230605	092600	497312400	2665	2665	2665	2665	1794
556	20230605	092500	492531390	2660	2660	2665	2660	3138
557	20230605	092400	484177615	2660	2670	2670	2660	2296
558	20230605	092300	478056365	2670	2670	2670	2665	432
559	20230605	092200	476902935	2670	2675	2675	2670	6843
560	20230605	092100	458611470	2675	2685	2685	2675	4318
561	20230605	092000	447054795	2685	2685	2685	2680	4819
562	20230605	091900	434121280	2685	2680	2690	2675	8177
563	20230605	091800	412196400	2680	2665	2685	2665	18394
564	20230605	091700	363062240	2665	2665	2670	2665	10920
565	20230605	091600	333955440	2660	2665	2665	2660	6965
566	20230605	091500	315417720	2665	2665	2665	2660	5152
567	20230605	091400	301691395	2665	2660	2665	2660	2372
568	20230605	091300	295377560	2660	2655	2660	2655	982
569	20230605	091200	292766440	2655	2660	2665	2655	2577
570	20230605	091100	285911285	2665	2665	2665	2660	1306
571	20230605	091000	282430800	2665	2665	2670	2660	8563
572	20230605	090900	259605575	2670	2665	2670	2660	6843
573	20230605	090800	241351475	2670	2660	2670	2655	15659
574	20230605	090700	199663815	2665	2665	2675	2660	20896
575	20230605	090600	143901590	2665	2655	2670	2645	9338
576	20230605	090500	119060300	2655	2655	2655	2640	4128
577	20230605	090400	108146160	2650	2640	2655	2640	15056
578	20230605	090300	68283260	2640	2635	2645	2635	8095
579	20230605	090200	46900130	2635	2630	2635	2630	5474
580	20230605	090100	32488650	2630	2635	2635	2630	612
581	20230605	090000	30879040	2635	2620	2640	2620	11779