KissMeData/050890/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183900	3089051830	5750	5750	5750	5750	5513
3	20230619	183800	3089051830	5750	5750	5750	5750	0
4	20230619	183700	3089051830	5750	5750	5750	5750	0
5	20230619	183600	3089051830	5750	5750	5750	5750	0
6	20230619	183500	3089051830	5750	5750	5750	5750	0
7	20230619	183400	3089051830	5750	5750	5750	5750	0
8	20230619	183300	3089051830	5750	5750	5750	5750	0
9	20230619	183200	3089051830	5750	5750	5750	5750	0
10	20230619	183100	3089051830	5750	5750	5750	5750	0
11	20230619	183000	3089051830	5750	5750	5750	5750	0
12	20230619	182900	3089051830	5750	5750	5750	5750	0
13	20230619	182800	3089051830	5750	5750	5750	5750	0
14	20230619	182700	3089051830	5750	5750	5750	5750	0
15	20230619	182600	3089051830	5750	5750	5750	5750	0
16	20230619	182500	3089051830	5750	5750	5750	5750	0
17	20230619	182400	3089051830	5750	5750	5750	5750	0
18	20230619	182300	3089051830	5750	5750	5750	5750	0
19	20230619	182200	3089051830	5750	5750	5750	5750	0
20	20230619	182100	3089051830	5750	5750	5750	5750	0
21	20230619	182000	3089051830	5750	5750	5750	5750	0
22	20230619	181900	3089051830	5750	5750	5750	5750	0
23	20230619	181800	3089051830	5750	5750	5750	5750	0
24	20230619	181700	3089051830	5750	5750	5750	5750	0
25	20230619	181600	3089051830	5750	5750	5750	5750	0
26	20230619	181500	3089051830	5750	5750	5750	5750	0
27	20230619	181400	3089051830	5750	5750	5750	5750	0
28	20230619	181300	3089051830	5750	5750	5750	5750	0
29	20230619	181200	3089051830	5750	5750	5750	5750	0
30	20230619	181100	3089051830	5750	5750	5750	5750	0
31	20230619	181000	3089051830	5750	5750	5750	5750	0
32	20230619	180900	3089051830	5750	5750	5750	5750	5513
33	20230619	180800	3089051830	5750	5750	5750	5750	0
34	20230619	180700	3089051830	5750	5750	5750	5750	0
35	20230619	180600	3089051830	5750	5750	5750	5750	0
36	20230619	180500	3089051830	5750	5750	5750	5750	0
37	20230619	180400	3089051830	5750	5750	5750	5750	0
38	20230619	180300	3089051830	5750	5750	5750	5750	0
39	20230619	180200	3089051830	5750	5750	5750	5750	0
40	20230619	180100	3089051830	5750	5750	5750	5750	0
41	20230619	180000	3089051830	5750	5750	5750	5750	0
42	20230619	175900	3089051830	5750	5750	5750	5750	0
43	20230619	175800	3089051830	5750	5750	5750	5750	0
44	20230619	175700	3089051830	5750	5750	5750	5750	0
45	20230619	175600	3089051830	5750	5750	5750	5750	0
46	20230619	175500	3089051830	5750	5750	5750	5750	0
47	20230619	175400	3089051830	5750	5750	5750	5750	0
48	20230619	175300	3089051830	5750	5750	5750	5750	0
49	20230619	175200	3089051830	5750	5750	5750	5750	0
50	20230619	175100	3089051830	5750	5750	5750	5750	0
51	20230619	175000	3089051830	5750	5750	5750	5750	0
52	20230619	174900	3089051830	5750	5750	5750	5750	0
53	20230619	174800	3089051830	5750	5750	5750	5750	0
54	20230619	174700	3089051830	5750	5750	5750	5750	0
55	20230619	174600	3089051830	5750	5750	5750	5750	0
56	20230619	174500	3089051830	5750	5750	5750	5750	0
57	20230619	174400	3089051830	5750	5750	5750	5750	0
58	20230619	174300	3089051830	5750	5750	5750	5750	0
59	20230619	174200	3089051830	5750	5750	5750	5750	0
60	20230619	174100	3089051830	5750	5750	5750	5750	0
61	20230619	174000	3089051830	5750	5750	5750	5750	0
62	20230619	173900	3089051830	5750	5750	5750	5750	5513
63	20230619	173800	3089051830	5750	5750	5750	5750	0
64	20230619	173700	3089051830	5750	5750	5750	5750	0
65	20230619	173600	3089051830	5750	5750	5750	5750	0
66	20230619	173500	3089051830	5750	5750	5750	5750	0
67	20230619	173400	3089051830	5750	5750	5750	5750	0
68	20230619	173300	3089051830	5750	5750	5750	5750	0
69	20230619	173200	3089051830	5750	5750	5750	5750	0
70	20230619	173100	3089051830	5750	5750	5750	5750	0
71	20230619	173000	3089051830	5750	5750	5750	5750	0
72	20230619	172900	3089051830	5750	5750	5750	5750	0
73	20230619	172800	3089051830	5750	5750	5750	5750	0
74	20230619	172700	3089051830	5750	5750	5750	5750	0
75	20230619	172600	3089051830	5750	5750	5750	5750	0
76	20230619	172500	3089051830	5750	5750	5750	5750	0
77	20230619	172400	3089051830	5750	5750	5750	5750	0
78	20230619	172300	3089051830	5750	5750	5750	5750	0
79	20230619	172200	3089051830	5750	5750	5750	5750	0
80	20230619	172100	3089051830	5750	5750	5750	5750	0
81	20230619	172000	3089051830	5750	5750	5750	5750	0
82	20230619	171900	3089051830	5750	5750	5750	5750	0
83	20230619	171800	3089051830	5750	5750	5750	5750	0
84	20230619	171700	3089051830	5750	5750	5750	5750	0
85	20230619	171600	3089051830	5750	5750	5750	5750	0
86	20230619	171500	3089051830	5750	5750	5750	5750	0
87	20230619	171400	3089051830	5750	5750	5750	5750	0
88	20230619	171300	3089051830	5750	5750	5750	5750	0
89	20230619	171200	3089051830	5750	5750	5750	5750	0
90	20230619	171100	3089051830	5750	5750	5750	5750	0
91	20230619	171000	3089051830	5750	5750	5750	5750	0
92	20230619	170900	3089051830	5750	5750	5750	5750	5513
93	20230619	170800	3089051830	5750	5750	5750	5750	0
94	20230619	170700	3089051830	5750	5750	5750	5750	0
95	20230619	170600	3089051830	5750	5750	5750	5750	0
96	20230619	170500	3089051830	5750	5750	5750	5750	0
97	20230619	170400	3089051830	5750	5750	5750	5750	0
98	20230619	170300	3089051830	5750	5750	5750	5750	0
99	20230619	170200	3089051830	5750	5750	5750	5750	0
100	20230619	170100	3089051830	5750	5750	5750	5750	0
101	20230619	170000	3089051830	5750	5750	5750	5750	0
102	20230619	165900	3089051830	5750	5750	5750	5750	0
103	20230619	165800	3089051830	5750	5750	5750	5750	0
104	20230619	165700	3089051830	5750	5750	5750	5750	0
105	20230619	165600	3089051830	5750	5750	5750	5750	0
106	20230619	165500	3089051830	5750	5750	5750	5750	0
107	20230619	165400	3089051830	5750	5750	5750	5750	0
108	20230619	165300	3089051830	5750	5750	5750	5750	0
109	20230619	165200	3089051830	5750	5750	5750	5750	0
110	20230619	165100	3089051830	5750	5750	5750	5750	0
111	20230619	165000	3089051830	5750	5750	5750	5750	0
112	20230619	164900	3089051830	5750	5750	5750	5750	0
113	20230619	164800	3089051830	5750	5750	5750	5750	0
114	20230619	164700	3089051830	5750	5750	5750	5750	0
115	20230619	164600	3089051830	5750	5750	5750	5750	0
116	20230619	164500	3089051830	5750	5750	5750	5750	0
117	20230619	164400	3089051830	5750	5750	5750	5750	0
118	20230619	164300	3089051830	5750	5750	5750	5750	0
119	20230619	164200	3089051830	5750	5750	5750	5750	0
120	20230619	164100	3089051830	5750	5750	5750	5750	0
121	20230619	164000	3089051830	5750	5750	5750	5750	0
122	20230619	163900	3089051830	5750	5750	5750	5750	5513
123	20230619	163800	3089051830	5750	5750	5750	5750	0
124	20230619	163700	3089051830	5750	5750	5750	5750	0
125	20230619	163600	3089051830	5750	5750	5750	5750	0
126	20230619	163500	3089051830	5750	5750	5750	5750	0
127	20230619	163400	3089051830	5750	5750	5750	5750	0
128	20230619	163300	3089051830	5750	5750	5750	5750	0
129	20230619	163200	3089051830	5750	5750	5750	5750	0
130	20230619	163100	3089051830	5750	5750	5750	5750	0
131	20230619	163000	3089051830	5750	5750	5750	5750	0
132	20230619	162900	3089051830	5750	5750	5750	5750	0
133	20230619	162800	3089051830	5750	5750	5750	5750	0
134	20230619	162700	3089051830	5750	5750	5750	5750	0
135	20230619	162600	3089051830	5750	5750	5750	5750	0
136	20230619	162500	3089051830	5750	5750	5750	5750	0
137	20230619	162400	3089051830	5750	5750	5750	5750	0
138	20230619	162300	3089051830	5750	5750	5750	5750	0
139	20230619	162200	3089051830	5750	5750	5750	5750	0
140	20230619	162100	3089051830	5750	5750	5750	5750	0
141	20230619	162000	3089051830	5750	5750	5750	5750	0
142	20230619	161900	3089051830	5750	5750	5750	5750	0
143	20230619	161800	3089051830	5750	5750	5750	5750	0
144	20230619	161700	3089051830	5750	5750	5750	5750	0
145	20230619	161600	3089051830	5750	5750	5750	5750	0
146	20230619	161500	3089051830	5750	5750	5750	5750	0
147	20230619	161400	3089051830	5750	5750	5750	5750	0
148	20230619	161300	3089051830	5750	5750	5750	5750	0
149	20230619	161200	3089051830	5750	5750	5750	5750	0
150	20230619	161100	3089051830	5750	5750	5750	5750	0
151	20230619	161000	3089051830	5750	5750	5750	5750	0
152	20230619	160900	3089051830	5750	5750	5750	5750	5513
153	20230619	160800	3089051830	5750	5750	5750	5750	0
154	20230619	160700	3089051830	5750	5750	5750	5750	0
155	20230619	160600	3089051830	5750	5750	5750	5750	0
156	20230619	160500	3089051830	5750	5750	5750	5750	0
157	20230619	160400	3089051830	5750	5750	5750	5750	0
158	20230619	160300	3089051830	5750	5750	5750	5750	0
159	20230619	160200	3089051830	5750	5750	5750	5750	0
160	20230619	160100	3089051830	5750	5750	5750	5750	0
161	20230619	160000	3089051830	5750	5750	5750	5750	0
162	20230619	155900	3089051830	5750	5750	5750	5750	0
163	20230619	155800	3089051830	5750	5750	5750	5750	0
164	20230619	155700	3089051830	5750	5750	5750	5750	0
165	20230619	155600	3089051830	5750	5750	5750	5750	0
166	20230619	155500	3089051830	5750	5750	5750	5750	0
167	20230619	155400	3089051830	5750	5750	5750	5750	0
168	20230619	155300	3089051830	5750	5750	5750	5750	0
169	20230619	155200	3089051830	5750	5750	5750	5750	0
170	20230619	155100	3089051830	5750	5750	5750	5750	0
171	20230619	155000	3089051830	5750	5750	5750	5750	0
172	20230619	154900	3089051830	5750	5750	5750	5750	0
173	20230619	154800	3089051830	5750	5750	5750	5750	0
174	20230619	154700	3089051830	5750	5750	5750	5750	0
175	20230619	154600	3089051830	5750	5750	5750	5750	0
176	20230619	154500	3089051830	5750	5750	5750	5750	0
177	20230619	154400	3089051830	5750	5750	5750	5750	0
178	20230619	154300	3089051830	5750	5750	5750	5750	0
179	20230619	154200	3089051830	5750	5750	5750	5750	0
180	20230619	154100	3089051830	5750	5750	5750	5750	0
181	20230619	154000	3089051830	5750	5750	5750	5750	0
182	20230619	153900	3089051830	5750	5750	5750	5750	5513
183	20230619	153800	3089051830	5750	5750	5750	5750	0
184	20230619	153700	3089051830	5750	5750	5750	5750	0
185	20230619	153600	3089051830	5750	5750	5750	5750	0
186	20230619	153500	3089051830	5750	5750	5750	5750	0
187	20230619	153400	3089051830	5750	5750	5750	5750	0
188	20230619	153300	3089051830	5750	5750	5750	5750	0
189	20230619	153200	3089051830	5750	5750	5750	5750	0
190	20230619	153100	3089051830	5750	5750	5750	5750	0
191	20230619	153000	3089051830	5750	5750	5750	5750	5513
192	20230619	152900	3057352080	5750	5750	5750	5750	0
193	20230619	152800	3057352080	5750	5750	5750	5750	0
194	20230619	152700	3057352080	5750	5750	5750	5750	0
195	20230619	152600	3057352080	5750	5750	5750	5750	0
196	20230619	152500	3057352080	5750	5750	5750	5750	0
197	20230619	152400	3057352080	5750	5750	5750	5750	0
198	20230619	152300	3057352080	5750	5750	5750	5750	0
199	20230619	152200	3057352080	5750	5750	5750	5750	0
200	20230619	152100	3057352080	5750	5750	5750	5750	0
201	20230619	152000	3057352080	5750	5750	5750	5750	0
202	20230619	151900	3057352080	5750	5750	5760	5740	1042
203	20230619	151800	3051360050	5760	5770	5770	5740	93
204	20230619	151700	3050825500	5750	5760	5770	5720	8524
205	20230619	151600	3001947970	5770	5770	5770	5760	212
206	20230619	151500	3000726740	5770	5760	5770	5760	213
207	20230619	151400	2999499740	5770	5750	5770	5750	88
208	20230619	151300	2998992820	5760	5750	5760	5750	2107
209	20230619	151200	2986857260	5750	5760	5760	5750	57
210	20230619	151100	2986529050	5760	5750	5760	5750	389
211	20230619	151000	2984291720	5750	5750	5760	5750	64
212	20230619	150900	2983923170	5750	5750	5760	5750	495
213	20230619	150800	2981076770	5750	5740	5750	5740	462
214	20230619	150700	2978420290	5740	5740	5740	5740	31
215	20230619	150600	2978242350	5750	5740	5750	5740	2
216	20230619	150500	2978230860	5750	5740	5750	5740	2
217	20230619	150400	2978219370	5750	5750	5750	5750	389
218	20230619	150300	2975982620	5740	5750	5750	5740	4
219	20230619	150200	2975959630	5750	5740	5750	5730	3468
220	20230619	150100	2956053300	5740	5750	5750	5740	2
221	20230619	150000	2956041810	5740	5740	5740	5740	1
222	20230619	145900	2956036070	5750	5740	5750	5740	1176
223	20230619	145800	2949285810	5740	5740	5740	5740	1
224	20230619	145700	2949280070	5750	5740	5750	5740	2
225	20230619	145600	2949268580	5750	5750	5750	5750	24
226	20230619	145500	2949130580	5740	5760	5760	5740	21
227	20230619	145400	2949009640	5760	5750	5760	5740	7
228	20230619	145300	2948969350	5750	5750	5750	5740	207
229	20230619	145200	2947781110	5740	5740	5750	5740	5
230	20230619	145100	2947752400	5750	5740	5750	5740	502
231	20230619	145000	2944865910	5750	5750	5750	5750	906
232	20230619	144900	2939656410	5760	5760	5760	5760	101
233	20230619	144800	2939074650	5760	5760	5760	5750	3
234	20230619	144700	2939057380	5750	5750	5750	5750	21
235	20230619	144600	2938936630	5760	5750	5760	5750	85
236	20230619	144500	2938447660	5760	5750	5760	5750	2
237	20230619	144400	2938436150	5750	5750	5750	5750	1
238	20230619	144300	2938430400	5760	5740	5760	5740	7
239	20230619	144200	2938390150	5760	5750	5760	5750	47
240	20230619	144100	2938119890	5750	5760	5760	5750	20
241	20230619	144000	2938004700	5760	5750	5760	5740	1004
242	20230619	143900	2932231690	5740	5740	5750	5740	1402
243	20230619	143800	2924184200	5750	5740	5750	5740	703
244	20230619	143700	2920141960	5750	5740	5750	5740	503
245	20230619	143600	2917254720	5750	5740	5750	5740	3
246	20230619	143500	2917237480	5740	5750	5750	5740	3
247	20230619	143400	2917220250	5740	5740	5740	5740	1
248	20230619	143300	2917214510	5740	5750	5750	5740	11
249	20230619	143200	2917151270	5750	5740	5750	5740	2
250	20230619	143100	2917139780	5740	5740	5750	5740	61
251	20230619	143000	2916789540	5750	5750	5750	5740	22
252	20230619	142900	2916663050	5750	5740	5750	5740	102
253	20230619	142800	2916077560	5750	5730	5750	5730	188
254	20230619	142700	2915000280	5730	5750	5750	5730	3
255	20230619	142600	2914983050	5730	5730	5730	5730	1
256	20230619	142500	2914977320	5750	5730	5750	5730	5002
257	20230619	142400	2886315840	5730	5740	5740	5730	2681
258	20230619	142300	2870926910	5740	5740	5750	5740	48
259	20230619	142200	2870651220	5760	5740	5760	5740	28
260	20230619	142100	2870489960	5740	5750	5750	5740	501
261	20230619	142000	2867614000	5750	5750	5750	5750	1
262	20230619	141900	2867608250	5760	5750	5760	5740	1213
263	20230619	141800	2860642230	5750	5740	5750	5740	98
264	20230619	141700	2860079600	5740	5740	5740	5740	0
265	20230619	141600	2860079600	5740	5740	5740	5740	0
266	20230619	141500	2860079600	5740	5740	5740	5740	20
267	20230619	141400	2859964800	5730	5750	5750	5730	451
268	20230619	141300	2857378310	5750	5760	5760	5750	635
269	20230619	141200	2853721530	5760	5760	5760	5760	485
270	20230619	141100	2850927930	5760	5750	5760	5750	801
271	20230619	141000	2846321690	5740	5730	5750	5730	201
272	20230619	140900	2845168940	5730	5740	5740	5730	1783
273	20230619	140800	2834935310	5750	5750	5750	5750	301
274	20230619	140700	2833204560	5750	5750	5750	5740	323
275	20230619	140600	2831347330	5750	5750	5750	5750	105
276	20230619	140500	2830743580	5750	5740	5750	5740	120
277	20230619	140400	2830054770	5750	5740	5750	5740	224
278	20230619	140300	2828769000	5750	5750	5750	5740	1312
279	20230619	140200	2821238060	5750	5750	5750	5750	1
280	20230619	140100	2821232310	5750	5750	5750	5750	50
281	20230619	140000	2820944810	5760	5750	5760	5750	2
282	20230619	135900	2820933300	5760	5750	5760	5750	154
283	20230619	135800	2820047780	5760	5750	5760	5750	103
284	20230619	135700	2819455520	5760	5760	5760	5760	0
285	20230619	135600	2819455520	5760	5750	5760	5730	2391
286	20230619	135500	2805732530	5760	5770	5770	5740	1453
287	20230619	135400	2797375990	5760	5770	5770	5760	263
288	20230619	135300	2795860980	5760	5760	5760	5760	40
289	20230619	135200	2795630580	5770	5750	5770	5750	1081
290	20230619	135100	2789404210	5760	5760	5760	5750	129
291	20230619	135000	2788662340	5750	5750	5750	5750	58
292	20230619	134900	2788328840	5760	5750	5760	5750	219
293	20230619	134800	2787069520	5760	5750	5760	5750	244
294	20230619	134700	2785666480	5770	5770	5770	5730	5856
295	20230619	134600	2752063830	5750	5780	5780	5750	18703
296	20230619	134500	2644454080	5780	5780	5780	5780	1
297	20230619	134400	2644448300	5780	5780	5780	5780	1
298	20230619	134300	2644442520	5770	5780	5780	5760	2255
299	20230619	134200	2631430060	5770	5770	5770	5770	455
300	20230619	134100	2628804710	5770	5770	5770	5770	2603
301	20230619	134000	2613785400	5770	5780	5780	5770	36
302	20230619	133900	2613577620	5780	5780	5780	5780	953
303	20230619	133800	2608069280	5780	5780	5780	5780	3971
304	20230619	133700	2585116900	5780	5780	5780	5780	60
305	20230619	133600	2584770100	5790	5790	5790	5790	110
306	20230619	133500	2584133200	5790	5780	5790	5780	209
307	20230619	133400	2582924180	5790	5790	5790	5780	651
308	20230619	133300	2579158300	5790	5790	5790	5790	100
309	20230619	133200	2578579300	5790	5790	5790	5790	52
310	20230619	133100	2578278220	5790	5790	5790	5790	600
311	20230619	133000	2574804220	5790	5780	5790	5780	31
312	20230619	132900	2574625030	5780	5790	5790	5780	582
313	20230619	132800	2571259290	5790	5790	5790	5790	423
314	20230619	132700	2568810120	5790	5790	5790	5790	601
315	20230619	132600	2565330330	5800	5790	5800	5790	4
316	20230619	132500	2565307150	5800	5800	5800	5800	0
317	20230619	132400	2565307150	5800	5800	5800	5800	172
318	20230619	132300	2564309550	5790	5790	5790	5790	0
319	20230619	132200	2564309550	5790	5790	5790	5790	642
320	20230619	132100	2560592370	5800	5800	5800	5800	300
321	20230619	132000	2558852370	5800	5800	5800	5800	287
322	20230619	131900	2557187770	5800	5800	5800	5800	112
323	20230619	131800	2556538170	5800	5800	5800	5800	573
324	20230619	131700	2553214770	5790	5790	5790	5790	441
325	20230619	131600	2550661380	5790	5800	5800	5790	1875
326	20230619	131500	2539797600	5810	5810	5810	5810	978
327	20230619	131400	2534115420	5820	5810	5820	5810	5
328	20230619	131300	2534086360	5810	5810	5810	5810	86
329	20230619	131200	2533586700	5820	5820	5820	5820	180
330	20230619	131100	2532539100	5820	5820	5820	5820	20
331	20230619	131000	2532422700	5820	5820	5820	5820	849
332	20230619	130900	2527481520	5820	5820	5820	5820	330
333	20230619	130800	2525560920	5820	5820	5820	5810	557
334	20230619	130700	2522324650	5820	5820	5830	5820	203
335	20230619	130600	2521143160	5830	5830	5830	5830	3
336	20230619	130500	2521125670	5830	5800	5830	5800	72
337	20230619	130400	2520707740	5820	5830	5830	5820	1996
338	20230619	130300	2509084020	5830	5830	5830	5830	0
339	20230619	130200	2509084020	5830	5810	5830	5810	9026
340	20230619	130100	2456510280	5800	5810	5810	5800	639
341	20230619	130000	2452804040	5810	5800	5810	5800	888
342	20230619	125900	2447653070	5800	5810	5810	5800	2079
343	20230619	125800	2435594460	5810	5810	5810	5810	4838
344	20230619	125700	2407485680	5800	5800	5800	5800	1659
345	20230619	125600	2397863480	5800	5800	5800	5800	506
346	20230619	125500	2394928680	5800	5800	5800	5800	1653
347	20230619	125400	2385341280	5800	5800	5800	5800	2867
348	20230619	125300	2368712680	5800	5800	5800	5800	1894
349	20230619	125200	2357727480	5810	5810	5810	5810	551
350	20230619	125100	2354526170	5810	5810	5810	5810	100
351	20230619	125000	2353945170	5800	5800	5800	5800	100
352	20230619	124900	2353365170	5800	5820	5820	5800	3831
353	20230619	124800	2331101400	5830	5830	5830	5830	63
354	20230619	124700	2330734110	5830	5820	5830	5820	814
355	20230619	124600	2325996620	5820	5820	5820	5820	248
356	20230619	124500	2324553260	5820	5820	5820	5820	3
357	20230619	124400	2324535800	5810	5810	5810	5810	300
358	20230619	124300	2322792800	5820	5820	5820	5820	137
359	20230619	124200	2321995460	5820	5810	5820	5810	321
360	20230619	124100	2320129250	5820	5810	5820	5810	1144
361	20230619	124000	2313472050	5820	5810	5820	5810	136
362	20230619	123900	2312681880	5810	5810	5810	5810	0
363	20230619	123800	2312681880	5810	5820	5830	5810	2400
364	20230619	123700	2298701570	5830	5830	5830	5830	361
365	20230619	123600	2296596940	5830	5800	5830	5800	11579
366	20230619	123500	2229161160	5800	5800	5800	5800	888
367	20230619	123400	2224010760	5800	5800	5800	5800	1822
368	20230619	123300	2213443160	5800	5790	5800	5790	1542
369	20230619	123200	2204502560	5790	5800	5800	5790	1907
370	20230619	123100	2193442060	5800	5800	5800	5800	3153
371	20230619	123000	2175154660	5790	5790	5800	5790	3252
372	20230619	122900	2156325530	5800	5800	5800	5800	87
373	20230619	122800	2155820930	5800	5790	5800	5790	54
374	20230619	122700	2155508260	5800	5800	5800	5800	605
375	20230619	122600	2151999260	5800	5800	5800	5800	271
376	20230619	122500	2150427460	5800	5800	5800	5790	1125
377	20230619	122400	2143902560	5790	5800	5800	5790	24
378	20230619	122300	2143763450	5800	5790	5800	5790	448
379	20230619	122200	2141169430	5790	5790	5790	5790	0
380	20230619	122100	2141169430	5790	5790	5790	5790	0
381	20230619	122000	2141169430	5790	5790	5790	5790	388
382	20230619	121900	2138922910	5800	5790	5800	5780	2228
383	20230619	121800	2126028420	5790	5790	5790	5790	1298
384	20230619	121700	2118513000	5800	5790	5800	5790	356
385	20230619	121600	2116451260	5790	5790	5790	5790	0
386	20230619	121500	2116451260	5790	5790	5790	5790	1855
387	20230619	121400	2105710810	5790	5800	5800	5790	1973
388	20230619	121300	2094287040	5790	5800	5800	5790	10
389	20230619	121200	2094229070	5800	5800	5800	5800	1019
390	20230619	121100	2088318870	5810	5800	5810	5800	364
391	20230619	121000	2086207660	5800	5800	5800	5800	792
392	20230619	120900	2081614060	5800	5800	5800	5800	163
393	20230619	120800	2080668660	5800	5800	5800	5800	1060
394	20230619	120700	2074520660	5800	5780	5800	5780	2355
395	20230619	120600	2060875830	5780	5790	5790	5780	172
396	20230619	120500	2059881660	5780	5780	5790	5780	384
397	20230619	120400	2057662130	5790	5780	5790	5780	251
398	20230619	120300	2056211340	5790	5780	5790	5780	3933
399	20230619	120200	2033478560	5790	5780	5790	5780	545
400	20230619	120100	2030328440	5790	5800	5800	5790	1030
401	20230619	120000	2024364440	5800	5790	5800	5780	1594
402	20230619	115900	2015147740	5790	5790	5800	5790	4363
403	20230619	115800	1989885850	5790	5790	5800	5790	554
404	20230619	115700	1986675680	5800	5800	5800	5790	877
405	20230619	115600	1981590700	5800	5810	5830	5790	17197
406	20230619	115500	1881742820	5830	5810	5830	5810	25163
407	20230619	115400	1735080200	5820	5820	5820	5810	2700
408	20230619	115300	1719367740	5810	5820	5820	5810	3267
409	20230619	115200	1700372660	5820	5810	5830	5800	9733
410	20230619	115100	1643786620	5820	5810	5830	5810	4049
411	20230619	115000	1620230610	5820	5820	5830	5800	6307
412	20230619	114900	1583542560	5800	5800	5820	5800	2579
413	20230619	114800	1568547310	5810	5810	5820	5800	2722
414	20230619	114700	1552730230	5800	5810	5810	5790	4278
415	20230619	114600	1527895190	5800	5800	5810	5790	4909
416	20230619	114500	1499417110	5810	5820	5820	5790	5796
417	20230619	114400	1465748540	5800	5810	5820	5790	15797
418	20230619	114300	1374044140	5800	5800	5820	5790	14914
419	20230619	114200	1287466400	5790	5790	5800	5780	2596
420	20230619	114100	1272429570	5800	5790	5800	5780	2223
421	20230619	114000	1259552740	5790	5780	5800	5780	11808
422	20230619	113900	1191127220	5780	5780	5790	5780	52
423	20230619	113800	1190826650	5780	5780	5780	5770	27
424	20230619	113700	1190670710	5790	5770	5790	5770	282
425	20230619	113600	1189041110	5770	5770	5780	5770	198
426	20230619	113500	1187897550	5770	5770	5770	5770	2200
427	20230619	113400	1175203550	5770	5770	5770	5770	0
428	20230619	113300	1175203550	5770	5770	5770	5770	0
429	20230619	113200	1175203550	5770	5760	5770	5760	66
430	20230619	113100	1174822860	5770	5770	5770	5770	20
431	20230619	113000	1174707460	5770	5760	5770	5760	109
432	20230619	112900	1174078620	5760	5760	5760	5760	1
433	20230619	112800	1174072860	5770	5770	5770	5770	9
434	20230619	112700	1174020930	5770	5770	5770	5770	0
435	20230619	112600	1174020930	5770	5770	5770	5770	0
436	20230619	112500	1174020930	5770	5770	5770	5750	3051
437	20230619	112400	1156462630	5770	5770	5770	5770	74
438	20230619	112300	1156035650	5770	5770	5770	5770	50
439	20230619	112200	1155747150	5770	5770	5770	5770	10
440	20230619	112100	1155689450	5770	5760	5770	5760	975
441	20230619	112000	1150072950	5770	5770	5770	5770	0
442	20230619	111900	1150072950	5770	5770	5770	5770	0
443	20230619	111800	1150072950	5770	5770	5770	5770	0
444	20230619	111700	1150072950	5770	5770	5770	5760	349
445	20230619	111600	1148062620	5760	5760	5760	5760	15
446	20230619	111500	1147976220	5760	5760	5760	5760	0
447	20230619	111400	1147976220	5760	5760	5760	5760	2465
448	20230619	111300	1133777820	5770	5770	5770	5770	250
449	20230619	111200	1132335320	5770	5770	5770	5770	2250
450	20230619	111100	1119352820	5780	5780	5780	5780	83
451	20230619	111000	1118873080	5770	5780	5780	5770	300
452	20230619	110900	1117141580	5780	5780	5780	5780	20
453	20230619	110800	1117025980	5790	5780	5790	5780	144
454	20230619	110700	1116192620	5780	5790	5790	5780	2511
455	20230619	110600	1101679030	5780	5790	5790	5780	612
456	20230619	110500	1098135750	5800	5800	5800	5800	60
457	20230619	110400	1097787750	5800	5800	5800	5790	34
458	20230619	110300	1097590690	5800	5800	5800	5790	101
459	20230619	110200	1097005390	5800	5800	5800	5800	1
460	20230619	110100	1096999590	5790	5800	5800	5790	1409
461	20230619	110000	1088840480	5800	5800	5800	5800	100
462	20230619	105900	1088260480	5800	5790	5800	5790	79
463	20230619	105800	1087803040	5790	5790	5790	5780	1847
464	20230619	105700	1077109930	5790	5770	5790	5770	6315
465	20230619	105600	1040629220	5780	5770	5780	5770	2683
466	20230619	105500	1025143310	5770	5760	5770	5760	202
467	20230619	105400	1023977780	5770	5760	5770	5760	193
468	20230619	105300	1022866090	5760	5770	5770	5760	744
469	20230619	105200	1018573440	5770	5770	5770	5770	21
470	20230619	105100	1018452270	5770	5780	5780	5770	116
471	20230619	105000	1017782930	5780	5770	5780	5770	1451
472	20230619	104900	1009410640	5770	5770	5770	5770	485
473	20230619	104800	1006612190	5770	5770	5770	5770	86
474	20230619	104700	1006115970	5770	5760	5770	5760	1005
475	20230619	104600	1000317130	5770	5770	5770	5770	56
476	20230619	104500	999994010	5770	5760	5770	5760	391
477	20230619	104400	997740940	5760	5760	5760	5760	1736
478	20230619	104300	987741580	5760	5760	5760	5760	135
479	20230619	104200	986963980	5770	5770	5770	5770	392
480	20230619	104100	984702140	5770	5770	5770	5770	0
481	20230619	104000	984702140	5770	5770	5770	5770	11
482	20230619	103900	984638670	5760	5770	5770	5760	54
483	20230619	103800	984327330	5770	5770	5770	5770	1
484	20230619	103700	984321560	5760	5760	5760	5760	520
485	20230619	103600	981326360	5760	5760	5760	5760	891
486	20230619	103500	976194200	5750	5750	5750	5750	300
487	20230619	103400	974469200	5760	5770	5770	5760	837
488	20230619	103300	969646980	5770	5770	5770	5770	0
489	20230619	103200	969646980	5770	5770	5770	5770	5
490	20230619	103100	969618130	5770	5770	5770	5770	110
491	20230619	103000	968983430	5780	5760	5780	5760	122
492	20230619	102900	968279680	5770	5760	5770	5760	103
493	20230619	102800	967685400	5760	5780	5780	5760	1012
494	20230619	102700	961855570	5780	5780	5780	5780	150
495	20230619	102600	960988570	5790	5790	5790	5790	0
496	20230619	102500	960988570	5790	5780	5790	5760	451
497	20230619	102400	958385500	5790	5790	5790	5790	30
498	20230619	102300	958211800	5790	5790	5790	5790	258
499	20230619	102200	956717980	5800	5790	5800	5790	684
500	20230619	102100	952757610	5780	5780	5780	5780	4468
501	20230619	102000	926932570	5780	5780	5780	5780	113
502	20230619	101900	926279430	5790	5790	5790	5790	1938
503	20230619	101800	915058410	5790	5780	5800	5780	2690
504	20230619	101700	899497450	5780	5780	5790	5780	2232
505	20230619	101600	886596480	5780	5770	5780	5770	1649
506	20230619	101500	877081700	5770	5780	5780	5770	1920
507	20230619	101400	865992280	5770	5770	5770	5770	1534
508	20230619	101300	857141100	5770	5770	5770	5770	588
509	20230619	101200	853748340	5780	5770	5790	5770	14427
510	20230619	101100	770422890	5770	5750	5770	5750	8355
511	20230619	101000	722310450	5760	5760	5760	5760	51
512	20230619	100900	722016690	5760	5750	5760	5750	1690
513	20230619	100800	712299160	5740	5740	5740	5730	5267
514	20230619	100700	682096780	5730	5730	5730	5730	0
515	20230619	100600	682096780	5730	5720	5730	5720	520
516	20230619	100500	679118180	5720	5720	5720	5720	690
517	20230619	100400	675171380	5720	5720	5720	5720	90
518	20230619	100300	674656580	5720	5740	5740	5720	2225
519	20230619	100200	661928130	5740	5740	5740	5740	0
520	20230619	100100	661928130	5740	5740	5740	5740	104
521	20230619	100000	661331170	5740	5730	5740	5730	2100
522	20230619	095900	649287170	5740	5740	5740	5740	6
523	20230619	095800	649252730	5730	5730	5730	5730	381
524	20230619	095700	647069600	5730	5730	5730	5730	338
525	20230619	095600	645132860	5740	5730	5740	5730	5
526	20230619	095500	645104170	5740	5740	5740	5730	47
527	20230619	095400	644834490	5740	5740	5740	5740	16
528	20230619	095300	644742650	5740	5750	5750	5740	241
529	20230619	095200	643358510	5750	5750	5750	5750	43
530	20230619	095100	643111260	5750	5750	5750	5750	0
531	20230619	095000	643111260	5750	5740	5750	5730	2283
532	20230619	094900	630003810	5720	5730	5730	5720	1225
533	20230619	094800	622986630	5740	5740	5740	5740	0
534	20230619	094700	622986630	5740	5730	5740	5730	5
535	20230619	094600	622957950	5730	5740	5740	5730	1601
536	20230619	094500	613784210	5750	5750	5750	5750	0
537	20230619	094400	613784210	5750	5740	5750	5740	765
538	20230619	094300	609391630	5740	5740	5740	5740	51
539	20230619	094200	609098890	5740	5720	5740	5720	1134
540	20230619	094100	602612030	5710	5710	5720	5710	1354
541	20230619	094000	594880650	5710	5710	5710	5710	118
542	20230619	093900	594206870	5710	5700	5710	5700	11
543	20230619	093800	594144070	5710	5710	5710	5700	669
544	20230619	093700	590328200	5700	5710	5710	5700	201
545	20230619	093600	589181510	5700	5700	5710	5700	1360
546	20230619	093500	581429450	5700	5700	5700	5700	1360
547	20230619	093400	573677450	5700	5700	5700	5700	302
548	20230619	093300	571956050	5700	5690	5700	5690	186
549	20230619	093200	570896350	5700	5680	5700	5680	2173
550	20230619	093100	558539270	5680	5690	5700	5680	5857
551	20230619	093000	525225560	5700	5690	5700	5690	203
552	20230619	092900	524070460	5700	5700	5700	5690	2110
553	20230619	092800	512061460	5700	5700	5700	5690	221
554	20230619	092700	510803760	5700	5690	5700	5690	1264
555	20230619	092600	503602460	5680	5680	5680	5670	1659
556	20230619	092500	494189320	5700	5700	5700	5670	3144
557	20230619	092400	476324450	5700	5690	5700	5680	3041
558	20230619	092300	459037890	5680	5680	5690	5670	327
559	20230619	092200	457180610	5670	5690	5690	5670	2516
560	20230619	092100	442897060	5690	5680	5690	5680	378
561	20230619	092000	440749020	5690	5690	5700	5690	2852
562	20230619	091900	424521080	5700	5700	5700	5690	1433
563	20230619	091800	416367280	5690	5690	5700	5690	676
564	20230619	091700	412520590	5700	5700	5710	5690	6650
565	20230619	091600	374634880	5710	5700	5710	5700	622
566	20230619	091500	371088300	5700	5700	5710	5700	667
567	20230619	091400	367286280	5700	5680	5710	5680	1728
568	20230619	091300	357451940	5650	5710	5710	5650	24052
569	20230619	091200	220584480	5700	5730	5730	5700	10870
570	20230619	091100	158442190	5730	5740	5750	5730	770
571	20230619	091000	154028620	5740	5750	5750	5740	2044
572	20230619	090900	142287920	5750	5740	5750	5740	60
573	20230619	090800	141943460	5750	5740	5750	5740	559
574	20230619	090700	138730200	5740	5740	5740	5740	1460
575	20230619	090600	130349800	5740	5740	5740	5740	0
576	20230619	090500	130349800	5740	5730	5740	5730	2365
577	20230619	090400	116798340	5730	5730	5730	5730	501
578	20230619	090300	113927610	5730	5720	5740	5710	3624
579	20230619	090200	93202620	5710	5760	5760	5710	3370
580	20230619	090100	73906670	5760	5760	5760	5730	5281
581	20230619	090000	43578230	5760	5750	5760	5750	7577