KissMeData/226330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203700	2562161480	8670	8670	8670	8670	3561
3	20230605	203600	2562161480	8670	8670	8670	8670	0
4	20230605	203500	2562161480	8670	8670	8670	8670	0
5	20230605	203400	2562161480	8670	8670	8670	8670	0
6	20230605	203300	2562161480	8670	8670	8670	8670	0
7	20230605	203200	2562161480	8670	8670	8670	8670	0
8	20230605	203100	2562161480	8670	8670	8670	8670	0
9	20230605	203000	2562161480	8670	8670	8670	8670	0
10	20230605	202900	2562161480	8670	8670	8670	8670	0
11	20230605	202800	2562161480	8670	8670	8670	8670	0
12	20230605	202700	2562161480	8670	8670	8670	8670	0
13	20230605	202600	2562161480	8670	8670	8670	8670	0
14	20230605	202500	2562161480	8670	8670	8670	8670	0
15	20230605	202400	2562161480	8670	8670	8670	8670	0
16	20230605	202300	2562161480	8670	8670	8670	8670	0
17	20230605	202200	2562161480	8670	8670	8670	8670	0
18	20230605	202100	2562161480	8670	8670	8670	8670	0
19	20230605	202000	2562161480	8670	8670	8670	8670	0
20	20230605	201900	2562161480	8670	8670	8670	8670	0
21	20230605	201800	2562161480	8670	8670	8670	8670	0
22	20230605	201700	2562161480	8670	8670	8670	8670	0
23	20230605	201600	2562161480	8670	8670	8670	8670	0
24	20230605	201500	2562161480	8670	8670	8670	8670	0
25	20230605	201400	2562161480	8670	8670	8670	8670	0
26	20230605	201300	2562161480	8670	8670	8670	8670	0
27	20230605	201200	2562161480	8670	8670	8670	8670	0
28	20230605	201100	2562161480	8670	8670	8670	8670	0
29	20230605	201000	2562161480	8670	8670	8670	8670	0
30	20230605	200900	2562161480	8670	8670	8670	8670	0
31	20230605	200800	2562161480	8670	8670	8670	8670	0
32	20230605	200700	2562161480	8670	8670	8670	8670	3561
33	20230605	200600	2562161480	8670	8670	8670	8670	0
34	20230605	200500	2562161480	8670	8670	8670	8670	0
35	20230605	200400	2562161480	8670	8670	8670	8670	0
36	20230605	200300	2562161480	8670	8670	8670	8670	0
37	20230605	200200	2562161480	8670	8670	8670	8670	0
38	20230605	200100	2562161480	8670	8670	8670	8670	0
39	20230605	200000	2562161480	8670	8670	8670	8670	0
40	20230605	195900	2562161480	8670	8670	8670	8670	0
41	20230605	195800	2562161480	8670	8670	8670	8670	0
42	20230605	195700	2562161480	8670	8670	8670	8670	0
43	20230605	195600	2562161480	8670	8670	8670	8670	0
44	20230605	195500	2562161480	8670	8670	8670	8670	0
45	20230605	195400	2562161480	8670	8670	8670	8670	0
46	20230605	195300	2562161480	8670	8670	8670	8670	0
47	20230605	195200	2562161480	8670	8670	8670	8670	0
48	20230605	195100	2562161480	8670	8670	8670	8670	0
49	20230605	195000	2562161480	8670	8670	8670	8670	0
50	20230605	194900	2562161480	8670	8670	8670	8670	0
51	20230605	194800	2562161480	8670	8670	8670	8670	0
52	20230605	194700	2562161480	8670	8670	8670	8670	0
53	20230605	194600	2562161480	8670	8670	8670	8670	0
54	20230605	194500	2562161480	8670	8670	8670	8670	0
55	20230605	194400	2562161480	8670	8670	8670	8670	0
56	20230605	194300	2562161480	8670	8670	8670	8670	0
57	20230605	194200	2562161480	8670	8670	8670	8670	0
58	20230605	194100	2562161480	8670	8670	8670	8670	0
59	20230605	194000	2562161480	8670	8670	8670	8670	0
60	20230605	193900	2562161480	8670	8670	8670	8670	0
61	20230605	193800	2562161480	8670	8670	8670	8670	0
62	20230605	193700	2562161480	8670	8670	8670	8670	3561
63	20230605	193600	2562161480	8670	8670	8670	8670	0
64	20230605	193500	2562161480	8670	8670	8670	8670	0
65	20230605	193400	2562161480	8670	8670	8670	8670	0
66	20230605	193300	2562161480	8670	8670	8670	8670	0
67	20230605	193200	2562161480	8670	8670	8670	8670	0
68	20230605	193100	2562161480	8670	8670	8670	8670	0
69	20230605	193000	2562161480	8670	8670	8670	8670	0
70	20230605	192900	2562161480	8670	8670	8670	8670	0
71	20230605	192800	2562161480	8670	8670	8670	8670	0
72	20230605	192700	2562161480	8670	8670	8670	8670	0
73	20230605	192600	2562161480	8670	8670	8670	8670	0
74	20230605	192500	2562161480	8670	8670	8670	8670	0
75	20230605	192400	2562161480	8670	8670	8670	8670	0
76	20230605	192300	2562161480	8670	8670	8670	8670	0
77	20230605	192200	2562161480	8670	8670	8670	8670	0
78	20230605	192100	2562161480	8670	8670	8670	8670	0
79	20230605	192000	2562161480	8670	8670	8670	8670	0
80	20230605	191900	2562161480	8670	8670	8670	8670	0
81	20230605	191800	2562161480	8670	8670	8670	8670	0
82	20230605	191700	2562161480	8670	8670	8670	8670	0
83	20230605	191600	2562161480	8670	8670	8670	8670	0
84	20230605	191500	2562161480	8670	8670	8670	8670	0
85	20230605	191400	2562161480	8670	8670	8670	8670	0
86	20230605	191300	2562161480	8670	8670	8670	8670	0
87	20230605	191200	2562161480	8670	8670	8670	8670	0
88	20230605	191100	2562161480	8670	8670	8670	8670	0
89	20230605	191000	2562161480	8670	8670	8670	8670	0
90	20230605	190900	2562161480	8670	8670	8670	8670	0
91	20230605	190800	2562161480	8670	8670	8670	8670	0
92	20230605	190700	2562161480	8670	8670	8670	8670	3561
93	20230605	190600	2562161480	8670	8670	8670	8670	0
94	20230605	190500	2562161480	8670	8670	8670	8670	0
95	20230605	190400	2562161480	8670	8670	8670	8670	0
96	20230605	190300	2562161480	8670	8670	8670	8670	0
97	20230605	190200	2562161480	8670	8670	8670	8670	0
98	20230605	190100	2562161480	8670	8670	8670	8670	0
99	20230605	190000	2562161480	8670	8670	8670	8670	0
100	20230605	185900	2562161480	8670	8670	8670	8670	0
101	20230605	185800	2562161480	8670	8670	8670	8670	0
102	20230605	185700	2562161480	8670	8670	8670	8670	0
103	20230605	185600	2562161480	8670	8670	8670	8670	0
104	20230605	185500	2562161480	8670	8670	8670	8670	0
105	20230605	185400	2562161480	8670	8670	8670	8670	0
106	20230605	185300	2562161480	8670	8670	8670	8670	0
107	20230605	185200	2562161480	8670	8670	8670	8670	0
108	20230605	185100	2562161480	8670	8670	8670	8670	0
109	20230605	185000	2562161480	8670	8670	8670	8670	0
110	20230605	184900	2562161480	8670	8670	8670	8670	0
111	20230605	184800	2562161480	8670	8670	8670	8670	0
112	20230605	184700	2562161480	8670	8670	8670	8670	0
113	20230605	184600	2562161480	8670	8670	8670	8670	0
114	20230605	184500	2562161480	8670	8670	8670	8670	0
115	20230605	184400	2562161480	8670	8670	8670	8670	0
116	20230605	184300	2562161480	8670	8670	8670	8670	0
117	20230605	184200	2562161480	8670	8670	8670	8670	0
118	20230605	184100	2562161480	8670	8670	8670	8670	0
119	20230605	184000	2562161480	8670	8670	8670	8670	0
120	20230605	183900	2562161480	8670	8670	8670	8670	0
121	20230605	183800	2562161480	8670	8670	8670	8670	0
122	20230605	183700	2562161480	8670	8670	8670	8670	3561
123	20230605	183600	2562161480	8670	8670	8670	8670	0
124	20230605	183500	2562161480	8670	8670	8670	8670	0
125	20230605	183400	2562161480	8670	8670	8670	8670	0
126	20230605	183300	2562161480	8670	8670	8670	8670	0
127	20230605	183200	2562161480	8670	8670	8670	8670	0
128	20230605	183100	2562161480	8670	8670	8670	8670	0
129	20230605	183000	2562161480	8670	8670	8670	8670	0
130	20230605	182900	2562161480	8670	8670	8670	8670	0
131	20230605	182800	2562161480	8670	8670	8670	8670	0
132	20230605	182700	2562161480	8670	8670	8670	8670	0
133	20230605	182600	2562161480	8670	8670	8670	8670	0
134	20230605	182500	2562161480	8670	8670	8670	8670	0
135	20230605	182400	2562161480	8670	8670	8670	8670	0
136	20230605	182300	2562161480	8670	8670	8670	8670	0
137	20230605	182200	2562161480	8670	8670	8670	8670	0
138	20230605	182100	2562161480	8670	8670	8670	8670	0
139	20230605	182000	2562161480	8670	8670	8670	8670	0
140	20230605	181900	2562161480	8670	8670	8670	8670	0
141	20230605	181800	2562161480	8670	8670	8670	8670	0
142	20230605	181700	2562161480	8670	8670	8670	8670	0
143	20230605	181600	2562161480	8670	8670	8670	8670	0
144	20230605	181500	2562161480	8670	8670	8670	8670	0
145	20230605	181400	2562161480	8670	8670	8670	8670	0
146	20230605	181300	2562161480	8670	8670	8670	8670	0
147	20230605	181200	2562161480	8670	8670	8670	8670	0
148	20230605	181100	2562161480	8670	8670	8670	8670	0
149	20230605	181000	2562161480	8670	8670	8670	8670	0
150	20230605	180900	2562161480	8670	8670	8670	8670	0
151	20230605	180800	2562161480	8670	8670	8670	8670	0
152	20230605	180700	2562161480	8670	8670	8670	8670	3561
153	20230605	180600	2562161480	8670	8670	8670	8670	0
154	20230605	180500	2562161480	8670	8670	8670	8670	0
155	20230605	180400	2562161480	8670	8670	8670	8670	0
156	20230605	180300	2562161480	8670	8670	8670	8670	0
157	20230605	180200	2562161480	8670	8670	8670	8670	0
158	20230605	180100	2562161480	8670	8670	8670	8670	0
159	20230605	180000	2562161480	8670	8670	8670	8670	0
160	20230605	175900	2562161480	8670	8670	8670	8670	0
161	20230605	175800	2562161480	8670	8670	8670	8670	0
162	20230605	175700	2562161480	8670	8670	8670	8670	0
163	20230605	175600	2562161480	8670	8670	8670	8670	0
164	20230605	175500	2562161480	8670	8670	8670	8670	0
165	20230605	175400	2562161480	8670	8670	8670	8670	0
166	20230605	175300	2562161480	8670	8670	8670	8670	0
167	20230605	175200	2562161480	8670	8670	8670	8670	0
168	20230605	175100	2562161480	8670	8670	8670	8670	0
169	20230605	175000	2562161480	8670	8670	8670	8670	0
170	20230605	174900	2562161480	8670	8670	8670	8670	0
171	20230605	174800	2562161480	8670	8670	8670	8670	0
172	20230605	174700	2562161480	8670	8670	8670	8670	0
173	20230605	174600	2562161480	8670	8670	8670	8670	0
174	20230605	174500	2562161480	8670	8670	8670	8670	0
175	20230605	174400	2562161480	8670	8670	8670	8670	0
176	20230605	174300	2562161480	8670	8670	8670	8670	0
177	20230605	174200	2562161480	8670	8670	8670	8670	0
178	20230605	174100	2562161480	8670	8670	8670	8670	0
179	20230605	174000	2562161480	8670	8670	8670	8670	0
180	20230605	173900	2562161480	8670	8670	8670	8670	0
181	20230605	173800	2562161480	8670	8670	8670	8670	0
182	20230605	173700	2562161480	8670	8670	8670	8670	3561
183	20230605	173600	2562161480	8670	8670	8670	8670	0
184	20230605	173500	2562161480	8670	8670	8670	8670	0
185	20230605	173400	2562161480	8670	8670	8670	8670	0
186	20230605	173300	2562161480	8670	8670	8670	8670	0
187	20230605	173200	2562161480	8670	8670	8670	8670	0
188	20230605	173100	2562161480	8670	8670	8670	8670	0
189	20230605	173000	2562161480	8670	8670	8670	8670	0
190	20230605	172900	2562161480	8670	8670	8670	8670	0
191	20230605	172800	2562161480	8670	8670	8670	8670	0
192	20230605	172700	2562161480	8670	8670	8670	8670	0
193	20230605	172600	2562161480	8670	8670	8670	8670	0
194	20230605	172500	2562161480	8670	8670	8670	8670	0
195	20230605	172400	2562161480	8670	8670	8670	8670	0
196	20230605	172300	2562161480	8670	8670	8670	8670	0
197	20230605	172200	2562161480	8670	8670	8670	8670	0
198	20230605	172100	2562161480	8670	8670	8670	8670	0
199	20230605	172000	2562161480	8670	8670	8670	8670	0
200	20230605	171900	2562161480	8670	8670	8670	8670	0
201	20230605	171800	2562161480	8670	8670	8670	8670	0
202	20230605	171700	2562161480	8670	8670	8670	8670	0
203	20230605	171600	2562161480	8670	8670	8670	8670	0
204	20230605	171500	2562161480	8670	8670	8670	8670	0
205	20230605	171400	2562161480	8670	8670	8670	8670	0
206	20230605	171300	2562161480	8670	8670	8670	8670	0
207	20230605	171200	2562161480	8670	8670	8670	8670	0
208	20230605	171100	2562161480	8670	8670	8670	8670	0
209	20230605	171000	2562161480	8670	8670	8670	8670	0
210	20230605	170900	2562161480	8670	8670	8670	8670	0
211	20230605	170800	2562161480	8670	8670	8670	8670	0
212	20230605	170700	2562161480	8670	8670	8670	8670	3561
213	20230605	170600	2562161480	8670	8670	8670	8670	0
214	20230605	170500	2562161480	8670	8670	8670	8670	0
215	20230605	170400	2562161480	8670	8670	8670	8670	0
216	20230605	170300	2562161480	8670	8670	8670	8670	0
217	20230605	170200	2562161480	8670	8670	8670	8670	0
218	20230605	170100	2562161480	8670	8670	8670	8670	0
219	20230605	170000	2562161480	8670	8670	8670	8670	0
220	20230605	165900	2562161480	8670	8670	8670	8670	0
221	20230605	165800	2562161480	8670	8670	8670	8670	0
222	20230605	165700	2562161480	8670	8670	8670	8670	0
223	20230605	165600	2562161480	8670	8670	8670	8670	0
224	20230605	165500	2562161480	8670	8670	8670	8670	0
225	20230605	165400	2562161480	8670	8670	8670	8670	0
226	20230605	165300	2562161480	8670	8670	8670	8670	0
227	20230605	165200	2562161480	8670	8670	8670	8670	0
228	20230605	165100	2562161480	8670	8670	8670	8670	0
229	20230605	165000	2562161480	8670	8670	8670	8670	0
230	20230605	164900	2562161480	8670	8670	8670	8670	0
231	20230605	164800	2562161480	8670	8670	8670	8670	0
232	20230605	164700	2562161480	8670	8670	8670	8670	0
233	20230605	164600	2562161480	8670	8670	8670	8670	0
234	20230605	164500	2562161480	8670	8670	8670	8670	0
235	20230605	164400	2562161480	8670	8670	8670	8670	0
236	20230605	164300	2562161480	8670	8670	8670	8670	0
237	20230605	164200	2562161480	8670	8670	8670	8670	0
238	20230605	164100	2562161480	8670	8670	8670	8670	0
239	20230605	164000	2562161480	8670	8670	8670	8670	0
240	20230605	163900	2562161480	8670	8670	8670	8670	0
241	20230605	163800	2562161480	8670	8670	8670	8670	0
242	20230605	163700	2562161480	8670	8670	8670	8670	3561
243	20230605	163600	2562161480	8670	8670	8670	8670	0
244	20230605	163500	2562161480	8670	8670	8670	8670	0
245	20230605	163400	2562161480	8670	8670	8670	8670	0
246	20230605	163300	2562161480	8670	8670	8670	8670	0
247	20230605	163200	2562161480	8670	8670	8670	8670	0
248	20230605	163100	2562161480	8670	8670	8670	8670	0
249	20230605	163000	2562161480	8670	8670	8670	8670	0
250	20230605	162900	2562161480	8670	8670	8670	8670	0
251	20230605	162800	2562161480	8670	8670	8670	8670	0
252	20230605	162700	2562161480	8670	8670	8670	8670	0
253	20230605	162600	2562161480	8670	8670	8670	8670	0
254	20230605	162500	2562161480	8670	8670	8670	8670	0
255	20230605	162400	2562161480	8670	8670	8670	8670	0
256	20230605	162300	2562161480	8670	8670	8670	8670	0
257	20230605	162200	2562161480	8670	8670	8670	8670	0
258	20230605	162100	2562161480	8670	8670	8670	8670	0
259	20230605	162000	2562161480	8670	8670	8670	8670	0
260	20230605	161900	2562161480	8670	8670	8670	8670	0
261	20230605	161800	2562161480	8670	8670	8670	8670	0
262	20230605	161700	2562161480	8670	8670	8670	8670	0
263	20230605	161600	2562161480	8670	8670	8670	8670	0
264	20230605	161500	2562161480	8670	8670	8670	8670	0
265	20230605	161400	2562161480	8670	8670	8670	8670	0
266	20230605	161300	2562161480	8670	8670	8670	8670	0
267	20230605	161200	2562161480	8670	8670	8670	8670	0
268	20230605	161100	2562161480	8670	8670	8670	8670	0
269	20230605	161000	2562161480	8670	8670	8670	8670	0
270	20230605	160900	2562161480	8670	8670	8670	8670	0
271	20230605	160800	2562161480	8670	8670	8670	8670	0
272	20230605	160700	2562161480	8670	8670	8670	8670	3561
273	20230605	160600	2562161480	8670	8670	8670	8670	0
274	20230605	160500	2562161480	8670	8670	8670	8670	0
275	20230605	160400	2562161480	8670	8670	8670	8670	0
276	20230605	160300	2562161480	8670	8670	8670	8670	0
277	20230605	160200	2562161480	8670	8670	8670	8670	0
278	20230605	160100	2562161480	8670	8670	8670	8670	0
279	20230605	160000	2562161480	8670	8670	8670	8670	0
280	20230605	155900	2562161480	8670	8670	8670	8670	0
281	20230605	155800	2562161480	8670	8670	8670	8670	0
282	20230605	155700	2562161480	8670	8670	8670	8670	0
283	20230605	155600	2562161480	8670	8670	8670	8670	0
284	20230605	155500	2562161480	8670	8670	8670	8670	0
285	20230605	155400	2562161480	8670	8670	8670	8670	0
286	20230605	155300	2562161480	8670	8670	8670	8670	0
287	20230605	155200	2562161480	8670	8670	8670	8670	0
288	20230605	155100	2562161480	8670	8670	8670	8670	0
289	20230605	155000	2562161480	8670	8670	8670	8670	0
290	20230605	154900	2562161480	8670	8670	8670	8670	0
291	20230605	154800	2562161480	8670	8670	8670	8670	0
292	20230605	154700	2562161480	8670	8670	8670	8670	0
293	20230605	154600	2562161480	8670	8670	8670	8670	0
294	20230605	154500	2562161480	8670	8670	8670	8670	0
295	20230605	154400	2562161480	8670	8670	8670	8670	0
296	20230605	154300	2562161480	8670	8670	8670	8670	0
297	20230605	154200	2562161480	8670	8670	8670	8670	0
298	20230605	154100	2562161480	8670	8670	8670	8670	0
299	20230605	154000	2562161480	8670	8670	8670	8670	0
300	20230605	153900	2562161480	8670	8670	8670	8670	0
301	20230605	153800	2562161480	8670	8670	8670	8670	0
302	20230605	153700	2562161480	8670	8670	8670	8670	3561
303	20230605	153600	2562161480	8670	8670	8670	8670	0
304	20230605	153500	2562161480	8670	8670	8670	8670	0
305	20230605	153400	2562161480	8670	8670	8670	8670	0
306	20230605	153300	2562161480	8670	8670	8670	8670	0
307	20230605	153200	2562161480	8670	8670	8670	8670	0
308	20230605	153100	2562161480	8670	8670	8670	8670	0
309	20230605	153000	2562161480	8670	8670	8670	8670	3561
310	20230605	152900	2531287610	8680	8680	8680	8680	0
311	20230605	152800	2531287610	8680	8680	8680	8680	0
312	20230605	152700	2531287610	8680	8680	8680	8680	0
313	20230605	152600	2531287610	8680	8680	8680	8680	0
314	20230605	152500	2531287610	8680	8680	8680	8680	0
315	20230605	152400	2531287610	8680	8680	8680	8680	0
316	20230605	152300	2531287610	8680	8680	8680	8680	0
317	20230605	152200	2531287610	8680	8680	8680	8680	0
318	20230605	152100	2531287610	8680	8680	8680	8680	0
319	20230605	152000	2531287610	8680	8680	8680	8680	0
320	20230605	151900	2531287610	8680	8670	8690	8650	888
321	20230605	151800	2523592030	8670	8640	8670	8640	812
322	20230605	151700	2516566210	8650	8650	8650	8640	1040
323	20230605	151600	2507574510	8640	8650	8660	8640	854
324	20230605	151500	2500192850	8640	8650	8650	8640	10
325	20230605	151400	2500106440	8640	8670	8670	8640	1940
326	20230605	151300	2483344350	8650	8650	8650	8650	747
327	20230605	151200	2476882800	8650	8690	8690	8650	1403
328	20230605	151100	2464743380	8690	8660	8690	8650	1649
329	20230605	151000	2450472550	8660	8670	8670	8660	1492
330	20230605	150900	2437550630	8670	8670	8670	8670	330
331	20230605	150800	2434689530	8670	8670	8680	8670	1532
332	20230605	150700	2421404090	8690	8690	8690	8690	106
333	20230605	150600	2420482950	8690	8690	8690	8680	218
334	20230605	150500	2418590690	8690	8690	8690	8690	20
335	20230605	150400	2418416890	8710	8710	8710	8710	30
336	20230605	150300	2418155590	8710	8720	8720	8710	173
337	20230605	150200	2416647150	8710	8700	8710	8700	458
338	20230605	150100	2412658520	8700	8700	8700	8700	1047
339	20230605	150000	2403549620	8700	8700	8700	8700	1
340	20230605	145900	2403540920	8660	8660	8660	8660	224
341	20230605	145800	2401601080	8660	8650	8660	8650	16
342	20230605	145700	2401462580	8650	8680	8680	8650	4164
343	20230605	145600	2365398740	8680	8680	8680	8680	20
344	20230605	145500	2365225140	8680	8680	8680	8680	61
345	20230605	145400	2364695660	8660	8660	8660	8660	0
346	20230605	145300	2364695660	8660	8690	8690	8660	11063
347	20230605	145200	2268780310	8700	8700	8700	8700	17
348	20230605	145100	2268632410	8720	8720	8720	8720	0
349	20230605	145000	2268632410	8720	8720	8720	8720	0
350	20230605	144900	2268632410	8720	8720	8720	8720	0
351	20230605	144800	2268632410	8720	8720	8720	8720	0
352	20230605	144700	2268632410	8720	8720	8720	8720	0
353	20230605	144600	2268632410	8720	8720	8720	8720	1
354	20230605	144500	2268623690	8700	8700	8700	8700	27
355	20230605	144400	2268388790	8700	8700	8700	8700	21
356	20230605	144300	2268206090	8720	8720	8720	8720	1
357	20230605	144200	2268197370	8700	8710	8710	8700	253
358	20230605	144100	2265996260	8700	8700	8700	8700	0
359	20230605	144000	2265996260	8700	8700	8700	8700	200
360	20230605	143900	2264256260	8700	8700	8700	8690	422
361	20230605	143800	2260585010	8700	8690	8700	8690	151
362	20230605	143700	2259272810	8700	8700	8700	8700	0
363	20230605	143600	2259272810	8700	8700	8700	8700	418
364	20230605	143500	2255636210	8690	8700	8700	8690	140
365	20230605	143400	2254419030	8700	8700	8700	8700	0
366	20230605	143300	2254419030	8700	8700	8700	8700	4
367	20230605	143200	2254384230	8690	8690	8690	8690	400
368	20230605	143100	2250908230	8690	8690	8690	8690	158
369	20230605	143000	2249535210	8690	8700	8700	8690	194
370	20230605	142900	2247849250	8720	8720	8720	8720	1
371	20230605	142800	2247840530	8730	8700	8730	8700	232
372	20230605	142700	2245818320	8680	8690	8700	8680	660
373	20230605	142600	2240083350	8690	8690	8690	8690	541
374	20230605	142500	2235382060	8690	8680	8690	8680	294
375	20230605	142400	2232827300	8690	8690	8690	8690	311
376	20230605	142300	2230124710	8690	8710	8710	8690	3277
377	20230605	142200	2201603570	8710	8730	8730	8710	206
378	20230605	142100	2199809190	8720	8720	8720	8720	62
379	20230605	142000	2199268550	8750	8750	8750	8750	116
380	20230605	141900	2198253550	8760	8730	8760	8720	467
381	20230605	141800	2194180460	8730	8730	8730	8730	5
382	20230605	141700	2194136810	8730	8730	8730	8730	100
383	20230605	141600	2193263810	8730	8730	8730	8730	119
384	20230605	141500	2192224940	8720	8720	8720	8720	332
385	20230605	141400	2189329900	8720	8720	8720	8710	302
386	20230605	141300	2186699460	8720	8720	8720	8720	0
387	20230605	141200	2186699460	8720	8720	8720	8720	10
388	20230605	141100	2186612260	8720	8720	8720	8720	5
389	20230605	141000	2186568660	8720	8720	8720	8720	22
390	20230605	140900	2186376820	8720	8720	8720	8720	99
391	20230605	140800	2185513540	8720	8720	8720	8720	0
392	20230605	140700	2185513540	8720	8730	8730	8720	18
393	20230605	140600	2185356500	8730	8730	8730	8720	41
394	20230605	140500	2184998920	8730	8710	8730	8710	1066
395	20230605	140400	2175714040	8710	8710	8720	8710	120
396	20230605	140300	2174668530	8710	8700	8740	8700	1169
397	20230605	140200	2164453200	8700	8710	8710	8700	288
398	20230605	140100	2161944830	8710	8710	8710	8710	24
399	20230605	140000	2161735790	8710	8730	8730	8710	390
400	20230605	135900	2158335090	8740	8730	8740	8720	112
401	20230605	135800	2157357360	8750	8720	8750	8720	22
402	20230605	135700	2157165460	8720	8720	8720	8720	0
403	20230605	135600	2157165460	8720	8740	8740	8720	4
404	20230605	135500	2157130540	8770	8730	8770	8730	200
405	20230605	135400	2155382460	8720	8720	8720	8720	0
406	20230605	135300	2155382460	8720	8720	8720	8720	105
407	20230605	135200	2154466860	8730	8730	8730	8730	0
408	20230605	135100	2154466860	8730	8730	8730	8730	7
409	20230605	135000	2154405750	8720	8720	8720	8720	330
410	20230605	134900	2151528150	8730	8730	8730	8730	1
411	20230605	134800	2151519420	8730	8730	8730	8730	1240
412	20230605	134700	2140694220	8730	8730	8730	8730	39
413	20230605	134600	2140353750	8720	8720	8720	8720	0
414	20230605	134500	2140353750	8720	8720	8720	8720	6
415	20230605	134400	2140301430	8730	8730	8730	8730	321
416	20230605	134300	2137499100	8730	8760	8760	8730	247
417	20230605	134200	2135341380	8770	8770	8770	8770	274
418	20230605	134100	2132938400	8780	8750	8780	8750	3351
419	20230605	134000	2103596040	8750	8740	8750	8740	1654
420	20230605	133900	2089123830	8740	8720	8740	8720	1932
421	20230605	133800	2072276770	8720	8710	8720	8710	800
422	20230605	133700	2065304830	8700	8700	8700	8700	192
423	20230605	133600	2063634430	8690	8690	8690	8690	317
424	20230605	133500	2060879700	8690	8680	8690	8680	12
425	20230605	133400	2060775440	8690	8690	8690	8690	2
426	20230605	133300	2060758060	8680	8680	8680	8680	0
427	20230605	133200	2060758060	8680	8680	8680	8680	0
428	20230605	133100	2060758060	8680	8680	8680	8680	0
429	20230605	133000	2060758060	8680	8680	8680	8680	268
430	20230605	132900	2058431820	8680	8670	8680	8670	185
431	20230605	132800	2056827030	8670	8680	8680	8670	146
432	20230605	132700	2055560690	8670	8670	8670	8670	300
433	20230605	132600	2052959690	8680	8680	8680	8680	96
434	20230605	132500	2052126410	8680	8680	8680	8680	155
435	20230605	132400	2050781010	8680	8680	8680	8680	51
436	20230605	132300	2050338330	8680	8680	8680	8680	1
437	20230605	132200	2050329650	8680	8680	8680	8680	50
438	20230605	132100	2049895650	8680	8670	8680	8670	439
439	20230605	132000	2046089180	8680	8680	8680	8680	50
440	20230605	131900	2045655180	8680	8680	8680	8680	0
441	20230605	131800	2045655180	8680	8680	8680	8680	94
442	20230605	131700	2044839260	8680	8680	8680	8680	25
443	20230605	131600	2044622260	8680	8680	8680	8680	587
444	20230605	131500	2039527100	8680	8670	8680	8670	265
445	20230605	131400	2037229490	8680	8670	8680	8670	365
446	20230605	131300	2034064270	8670	8670	8690	8670	1559
447	20230605	131200	2020547160	8680	8680	8680	8680	1131
448	20230605	131100	2010730080	8680	8670	8680	8670	74
449	20230605	131000	2010087770	8680	8690	8690	8670	93
450	20230605	130900	2009281240	8690	8680	8690	8680	1569
451	20230605	130800	1995662310	8680	8670	8680	8670	650
452	20230605	130700	1990022400	8670	8680	8680	8670	14
453	20230605	130600	1989901000	8680	8680	8680	8680	29
454	20230605	130500	1989649280	8680	8680	8680	8680	15
455	20230605	130400	1989519080	8690	8680	8690	8680	2711
456	20230605	130300	1965987350	8680	8680	8680	8680	697
457	20230605	130200	1959937390	8680	8680	8680	8680	0
458	20230605	130100	1959937390	8680	8690	8690	8680	134
459	20230605	130000	1958773050	8700	8700	8700	8700	0
460	20230605	125900	1958773050	8700	8690	8700	8690	206
461	20230605	125800	1956982900	8690	8690	8690	8690	157
462	20230605	125700	1955618570	8690	8690	8690	8690	137
463	20230605	125600	1954428040	8680	8680	8680	8680	4
464	20230605	125500	1954393320	8690	8690	8690	8680	452
465	20230605	125400	1950465860	8690	8690	8690	8690	810
466	20230605	125300	1943426960	8700	8700	8700	8700	4
467	20230605	125200	1943392160	8700	8690	8700	8690	61
468	20230605	125100	1942861830	8690	8690	8690	8690	422
469	20230605	125000	1939194650	8690	8680	8700	8680	611
470	20230605	124900	1933890710	8680	8680	8690	8680	2625
471	20230605	124800	1911103680	8680	8690	8700	8680	1185
472	20230605	124700	1900814450	8710	8690	8710	8690	141
473	20230605	124600	1899589000	8690	8690	8690	8690	1418
474	20230605	124500	1887266580	8700	8710	8720	8700	2011
475	20230605	124400	1869765230	8720	8720	8720	8720	30
476	20230605	124300	1869503630	8720	8720	8720	8720	2
477	20230605	124200	1869486190	8720	8710	8720	8710	5
478	20230605	124100	1869442630	8720	8710	8720	8710	75
479	20230605	124000	1868789360	8710	8720	8720	8710	40
480	20230605	123900	1868440940	8720	8710	8720	8710	392
481	20230605	123800	1865026410	8720	8710	8720	8710	115
482	20230605	123700	1864024750	8700	8710	8710	8700	9
483	20230605	123600	1863946370	8710	8710	8710	8710	1
484	20230605	123500	1863937660	8710	8700	8710	8700	26
485	20230605	123400	1863711450	8700	8700	8700	8700	40
486	20230605	123300	1863363450	8710	8710	8710	8710	0
487	20230605	123200	1863363450	8710	8700	8710	8700	234
488	20230605	123100	1861327640	8700	8700	8700	8700	1
489	20230605	123000	1861318940	8690	8690	8690	8690	66
490	20230605	122900	1860745400	8700	8700	8700	8700	1
491	20230605	122800	1860736700	8680	8700	8700	8680	526
492	20230605	122700	1856164950	8700	8700	8700	8700	2
493	20230605	122600	1856147550	8700	8700	8700	8700	379
494	20230605	122500	1852850250	8700	8700	8700	8700	2
495	20230605	122400	1852832850	8700	8700	8700	8700	588
496	20230605	122300	1847717250	8700	8690	8700	8690	497
497	20230605	122200	1843394100	8700	8700	8700	8700	1
498	20230605	122100	1843385400	8690	8690	8690	8690	0
499	20230605	122000	1843385400	8690	8680	8700	8680	138
500	20230605	121900	1842187320	8680	8680	8680	8680	347
501	20230605	121800	1839175360	8690	8690	8690	8690	0
502	20230605	121700	1839175360	8690	8680	8690	8680	359
503	20230605	121600	1836056850	8680	8690	8690	8680	7
504	20230605	121500	1835996080	8700	8680	8700	8680	1001
505	20230605	121400	1827307380	8690	8700	8700	8690	502
506	20230605	121300	1822944360	8700	8700	8700	8700	825
507	20230605	121200	1815766860	8700	8700	8700	8700	0
508	20230605	121100	1815766860	8700	8700	8700	8700	129
509	20230605	121000	1814644560	8700	8700	8700	8700	2
510	20230605	120900	1814627160	8690	8720	8720	8690	62
511	20230605	120800	1814088020	8720	8720	8720	8720	1
512	20230605	120700	1814079300	8690	8690	8690	8690	1
513	20230605	120600	1814070610	8720	8720	8720	8720	0
514	20230605	120500	1814070610	8720	8720	8720	8720	1
515	20230605	120400	1814061890	8690	8700	8700	8690	1000
516	20230605	120300	1805371710	8690	8690	8690	8690	0
517	20230605	120200	1805371710	8690	8710	8710	8690	3646
518	20230605	120100	1773661330	8710	8710	8710	8710	0
519	20230605	120000	1773661330	8710	8710	8710	8710	1
520	20230605	115900	1773652620	8700	8700	8700	8700	0
521	20230605	115800	1773652620	8700	8700	8700	8700	90
522	20230605	115700	1772869620	8700	8710	8710	8700	351
523	20230605	115600	1769815250	8730	8730	8730	8730	0
524	20230605	115500	1769815250	8730	8730	8730	8730	1
525	20230605	115400	1769806520	8710	8710	8710	8710	0
526	20230605	115300	1769806520	8710	8710	8710	8710	0
527	20230605	115200	1769806520	8710	8710	8710	8710	1
528	20230605	115100	1769797810	8710	8710	8710	8710	3
529	20230605	115000	1769771680	8710	8710	8710	8710	100
530	20230605	114900	1768900680	8710	8700	8710	8700	63
531	20230605	114800	1768352570	8700	8700	8700	8700	0
532	20230605	114700	1768352570	8700	8700	8700	8700	1
533	20230605	114600	1768343870	8700	8700	8700	8700	0
534	20230605	114500	1768343870	8700	8710	8710	8700	1203
535	20230605	114400	1757875450	8740	8720	8740	8720	201
536	20230605	114300	1756122710	8720	8720	8720	8720	1
537	20230605	114200	1756113990	8720	8720	8720	8720	148
538	20230605	114100	1754823430	8720	8720	8720	8720	0
539	20230605	114000	1754823430	8720	8720	8720	8720	0
540	20230605	113900	1754823430	8720	8720	8720	8720	0
541	20230605	113800	1754823430	8720	8720	8720	8720	47
542	20230605	113700	1754413590	8720	8730	8730	8720	51
543	20230605	113600	1753968380	8730	8730	8730	8730	73
544	20230605	113500	1753331090	8730	8730	8730	8730	1
545	20230605	113400	1753322360	8750	8750	8750	8750	40
546	20230605	113300	1752972360	8720	8720	8720	8720	0
547	20230605	113200	1752972360	8720	8720	8720	8720	0
548	20230605	113100	1752972360	8720	8720	8720	8720	1005
549	20230605	113000	1744208760	8710	8710	8710	8710	0
550	20230605	112900	1744208760	8710	8710	8710	8710	0
551	20230605	112800	1744208760	8710	8710	8710	8710	0
552	20230605	112700	1744208760	8710	8700	8710	8700	158
553	20230605	112600	1742832980	8700	8710	8710	8700	262
554	20230605	112500	1740553510	8710	8710	8710	8710	20
555	20230605	112400	1740379310	8710	8710	8710	8710	277
556	20230605	112300	1737966640	8710	8710	8710	8710	26
557	20230605	112200	1737740180	8710	8710	8710	8710	80
558	20230605	112100	1737043380	8710	8710	8710	8710	40
559	20230605	112000	1736694980	8710	8710	8710	8710	0
560	20230605	111900	1736694980	8710	8710	8710	8710	7
561	20230605	111800	1736634010	8720	8720	8720	8720	19
562	20230605	111700	1736468330	8720	8710	8720	8710	22
563	20230605	111600	1736276690	8710	8710	8710	8710	0
564	20230605	111500	1736276690	8710	8710	8710	8710	51
565	20230605	111400	1735832480	8710	8700	8710	8700	11
566	20230605	111300	1735736770	8720	8720	8720	8720	0
567	20230605	111200	1735736770	8720	8720	8720	8700	632
568	20230605	111100	1730235860	8720	8720	8720	8710	138
569	20230605	111000	1729033840	8710	8720	8720	8710	46
570	20230605	110900	1728633170	8710	8710	8710	8710	0
571	20230605	110800	1728633170	8710	8710	8710	8710	39
572	20230605	110700	1728293480	8700	8700	8700	8700	1
573	20230605	110600	1728284780	8700	8700	8700	8700	26
574	20230605	110500	1728058580	8700	8700	8700	8700	10
575	20230605	110400	1727971580	8700	8700	8700	8700	1
576	20230605	110300	1727962880	8700	8690	8700	8690	47
577	20230605	110200	1727554440	8690	8690	8690	8690	117
578	20230605	110100	1726537710	8690	8690	8690	8690	167
579	20230605	110000	1725086480	8690	8690	8690	8690	161
580	20230605	105900	1723687390	8690	8680	8690	8670	191
581	20230605	105800	1722028000	8680	8680	8680	8680	185
582	20230605	105700	1720422200	8680	8680	8680	8680	626
583	20230605	105600	1714988520	8700	8690	8700	8670	1525
584	20230605	105500	1701741910	8690	8680	8690	8680	1985
585	20230605	105400	1684510570	8690	8680	8710	8680	2309
586	20230605	105300	1664463410	8680	8690	8710	8680	4292
587	20230605	105200	1627198910	8700	8710	8710	8690	765
588	20230605	105100	1620549390	8710	8690	8710	8690	637
589	20230605	105000	1615013830	8710	8700	8710	8690	81
590	20230605	104900	1614309900	8700	8710	8710	8690	204
591	20230605	104800	1612537090	8730	8700	8730	8690	2685
592	20230605	104700	1589182560	8700	8690	8700	8690	160
593	20230605	104600	1587791060	8700	8700	8700	8700	21
594	20230605	104500	1587608360	8700	8790	8790	8690	10167
595	20230605	104400	1499100350	8750	8790	8790	8750	1191
596	20230605	104300	1488670230	8760	8760	8760	8760	507
597	20230605	104200	1484228910	8750	8760	8760	8750	196
598	20230605	104100	1482513790	8790	8790	8790	8790	0
599	20230605	104000	1482513790	8790	8790	8790	8790	1
600	20230605	103900	1482505000	8770	8750	8770	8750	7
601	20230605	103800	1482443630	8750	8750	8750	8750	100
602	20230605	103700	1481568630	8750	8770	8780	8750	74
603	20230605	103600	1480919570	8800	8770	8800	8770	725
604	20230605	103500	1474547030	8800	8750	8800	8750	1002
605	20230605	103400	1465750290	8740	8740	8740	8740	32
606	20230605	103300	1465470610	8740	8740	8750	8740	20
607	20230605	103200	1465295740	8730	8730	8730	8730	131
608	20230605	103100	1464152110	8730	8730	8730	8730	165
609	20230605	103000	1462711660	8710	8710	8710	8710	14
610	20230605	102900	1462589720	8690	8690	8690	8680	848
611	20230605	102800	1455221920	8690	8690	8690	8690	399
612	20230605	102700	1451754610	8690	8700	8700	8690	500
613	20230605	102600	1447408940	8690	8690	8690	8690	0
614	20230605	102500	1447408940	8690	8690	8730	8690	3
615	20230605	102400	1447382830	8690	8720	8720	8680	552
616	20230605	102300	1442586110	8750	8750	8750	8690	347
617	20230605	102200	1439564030	8750	8750	8750	8750	25
618	20230605	102100	1439345280	8690	8700	8700	8690	510
619	20230605	102000	1434913290	8690	8690	8690	8690	0
620	20230605	101900	1434913290	8690	8700	8700	8690	1000
621	20230605	101800	1426222930	8700	8700	8700	8700	1000
622	20230605	101700	1417522930	8720	8720	8720	8720	0
623	20230605	101600	1417522930	8720	8680	8720	8680	4753
624	20230605	101500	1376162670	8680	8680	8680	8680	456
625	20230605	101400	1372204590	8680	8690	8690	8680	10
626	20230605	101300	1372117700	8680	8680	8680	8670	1869
627	20230605	101200	1355911850	8680	8700	8700	8680	1925
628	20230605	101100	1339202100	8690	8720	8720	8690	8288
629	20230605	101000	1267086500	8720	8720	8720	8720	0
630	20230605	100900	1267086500	8720	8750	8750	8720	179
631	20230605	100800	1265522140	8750	8740	8760	8740	120
632	20230605	100700	1264472140	8760	8730	8760	8710	579
633	20230605	100600	1259412680	8730	8780	8790	8730	584
634	20230605	100500	1254305020	8800	8770	8810	8770	1392
635	20230605	100400	1242051130	8800	8730	8800	8730	1613
636	20230605	100300	1227899880	8730	8720	8730	8700	95
637	20230605	100200	1227072720	8690	8690	8690	8690	0
638	20230605	100100	1227072720	8690	8720	8720	8690	203
639	20230605	100000	1225307130	8690	8700	8720	8690	778
640	20230605	095900	1218544260	8700	8700	8700	8700	11
641	20230605	095800	1218448560	8700	8720	8720	8700	307
642	20230605	095700	1215775660	8720	8690	8720	8690	124
643	20230605	095600	1214698070	8670	8700	8700	8670	2251
644	20230605	095500	1195161590	8690	8700	8700	8680	1141
645	20230605	095400	1185245310	8700	8710	8710	8700	523
646	20230605	095300	1180690480	8710	8710	8710	8710	1
647	20230605	095200	1180681770	8710	8700	8710	8700	1109
648	20230605	095100	1171033460	8700	8700	8710	8700	439
649	20230605	095000	1167214150	8700	8710	8710	8690	3891
650	20230605	094900	1133368920	8710	8710	8710	8700	1349
651	20230605	094800	1121632510	8710	8720	8720	8710	660
652	20230605	094700	1115883210	8720	8720	8730	8720	318
653	20230605	094600	1113110240	8720	8700	8720	8700	413
654	20230605	094500	1109515810	8700	8680	8700	8680	112
655	20230605	094400	1108542530	8680	8680	8680	8670	1984
656	20230605	094300	1091329140	8680	8710	8710	8680	4080
657	20230605	094200	1055854890	8710	8730	8740	8710	673
658	20230605	094100	1049989250	8750	8770	8770	8750	540
659	20230605	094000	1045262180	8770	8770	8780	8770	924
660	20230605	093900	1037158290	8770	8770	8780	8770	712
661	20230605	093800	1030909080	8780	8740	8780	8740	929
662	20230605	093700	1022773600	8740	8740	8740	8720	431
663	20230605	093600	1019006780	8740	8700	8750	8700	2241
664	20230605	093500	999465130	8700	8690	8710	8680	2483
665	20230605	093400	977884740	8690	8690	8690	8680	1194
666	20230605	093300	967514570	8710	8680	8720	8680	1426
667	20230605	093200	955128020	8680	8720	8720	8680	3954
668	20230605	093100	920746010	8720	8700	8720	8700	501
669	20230605	093000	916383530	8700	8700	8720	8690	415
670	20230605	092900	912773070	8710	8700	8710	8700	2690
671	20230605	092800	889352130	8680	8700	8700	8680	2550
672	20230605	092700	867213820	8700	8700	8700	8690	310
673	20230605	092600	864517920	8690	8670	8690	8670	676
674	20230605	092500	858647220	8670	8670	8680	8670	1050
675	20230605	092400	849543220	8670	8670	8690	8660	3069
676	20230605	092300	822933530	8670	8670	8700	8670	1329
677	20230605	092200	811401620	8670	8710	8710	8670	6548
678	20230605	092100	754555320	8710	8710	8710	8700	895
679	20230605	092000	746760730	8710	8700	8710	8700	1770
680	20230605	091900	731361500	8700	8710	8710	8700	897
681	20230605	091800	723556480	8700	8680	8710	8680	2914
682	20230605	091700	698246580	8680	8680	8700	8670	1576
683	20230605	091600	684567150	8690	8730	8730	8680	9572
684	20230605	091500	601245620	8730	8730	8740	8720	3059
685	20230605	091400	574558120	8730	8770	8780	8720	4586
686	20230605	091300	534447780	8830	8910	8910	8770	4111
687	20230605	091200	498255960	8850	8820	8850	8780	1757
688	20230605	091100	482774260	8790	8830	8830	8780	2149
689	20230605	091000	463898660	8780	8780	8830	8700	6008
690	20230605	090900	411334860	8790	8930	8930	8790	8913
691	20230605	090800	332313620	8960	9010	9040	8960	1292
692	20230605	090700	320686180	8960	8910	8960	8910	3060
693	20230605	090600	293355400	8910	8910	8920	8890	4061
694	20230605	090500	257215960	8910	9000	9020	8900	5550
695	20230605	090400	207552190	9000	9030	9030	9000	2136
696	20230605	090300	188289460	9070	9030	9070	9010	2056
697	20230605	090200	169741720	9030	9170	9170	9030	2961
698	20230605	090100	142801260	9170	9270	9270	9170	4755
699	20230605	090000	98895630	9290	9380	9400	9290	10556