KissMeData/041020/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211000	1392242090	2440	2440	2440	2440	13828
3	20230602	210900	1392242090	2440	2440	2440	2440	0
4	20230602	210800	1392242090	2440	2440	2440	2440	0
5	20230602	210700	1392242090	2440	2440	2440	2440	0
6	20230602	210600	1392242090	2440	2440	2440	2440	0
7	20230602	210500	1392242090	2440	2440	2440	2440	0
8	20230602	210400	1392242090	2440	2440	2440	2440	0
9	20230602	210300	1392242090	2440	2440	2440	2440	0
10	20230602	210200	1392242090	2440	2440	2440	2440	0
11	20230602	210100	1392242090	2440	2440	2440	2440	0
12	20230602	210000	1392242090	2440	2440	2440	2440	0
13	20230602	205900	1392242090	2440	2440	2440	2440	0
14	20230602	205800	1392242090	2440	2440	2440	2440	0
15	20230602	205700	1392242090	2440	2440	2440	2440	0
16	20230602	205600	1392242090	2440	2440	2440	2440	0
17	20230602	205500	1392242090	2440	2440	2440	2440	0
18	20230602	205400	1392242090	2440	2440	2440	2440	0
19	20230602	205300	1392242090	2440	2440	2440	2440	0
20	20230602	205200	1392242090	2440	2440	2440	2440	0
21	20230602	205100	1392242090	2440	2440	2440	2440	0
22	20230602	205000	1392242090	2440	2440	2440	2440	0
23	20230602	204900	1392242090	2440	2440	2440	2440	0
24	20230602	204800	1392242090	2440	2440	2440	2440	0
25	20230602	204700	1392242090	2440	2440	2440	2440	0
26	20230602	204600	1392242090	2440	2440	2440	2440	0
27	20230602	204500	1392242090	2440	2440	2440	2440	0
28	20230602	204400	1392242090	2440	2440	2440	2440	0
29	20230602	204300	1392242090	2440	2440	2440	2440	0
30	20230602	204200	1392242090	2440	2440	2440	2440	0
31	20230602	204100	1392242090	2440	2440	2440	2440	0
32	20230602	204000	1392242090	2440	2440	2440	2440	13828
33	20230602	203900	1392242090	2440	2440	2440	2440	0
34	20230602	203800	1392242090	2440	2440	2440	2440	0
35	20230602	203700	1392242090	2440	2440	2440	2440	0
36	20230602	203600	1392242090	2440	2440	2440	2440	0
37	20230602	203500	1392242090	2440	2440	2440	2440	0
38	20230602	203400	1392242090	2440	2440	2440	2440	0
39	20230602	203300	1392242090	2440	2440	2440	2440	0
40	20230602	203200	1392242090	2440	2440	2440	2440	0
41	20230602	203100	1392242090	2440	2440	2440	2440	0
42	20230602	203000	1392242090	2440	2440	2440	2440	0
43	20230602	202900	1392242090	2440	2440	2440	2440	0
44	20230602	202800	1392242090	2440	2440	2440	2440	0
45	20230602	202700	1392242090	2440	2440	2440	2440	0
46	20230602	202600	1392242090	2440	2440	2440	2440	0
47	20230602	202500	1392242090	2440	2440	2440	2440	0
48	20230602	202400	1392242090	2440	2440	2440	2440	0
49	20230602	202300	1392242090	2440	2440	2440	2440	0
50	20230602	202200	1392242090	2440	2440	2440	2440	0
51	20230602	202100	1392242090	2440	2440	2440	2440	0
52	20230602	202000	1392242090	2440	2440	2440	2440	0
53	20230602	201900	1392242090	2440	2440	2440	2440	0
54	20230602	201800	1392242090	2440	2440	2440	2440	0
55	20230602	201700	1392242090	2440	2440	2440	2440	0
56	20230602	201600	1392242090	2440	2440	2440	2440	0
57	20230602	201500	1392242090	2440	2440	2440	2440	0
58	20230602	201400	1392242090	2440	2440	2440	2440	0
59	20230602	201300	1392242090	2440	2440	2440	2440	0
60	20230602	201200	1392242090	2440	2440	2440	2440	0
61	20230602	201100	1392242090	2440	2440	2440	2440	0
62	20230602	201000	1392242090	2440	2440	2440	2440	13828
63	20230602	200900	1392242090	2440	2440	2440	2440	0
64	20230602	200800	1392242090	2440	2440	2440	2440	0
65	20230602	200700	1392242090	2440	2440	2440	2440	0
66	20230602	200600	1392242090	2440	2440	2440	2440	0
67	20230602	200500	1392242090	2440	2440	2440	2440	0
68	20230602	200400	1392242090	2440	2440	2440	2440	0
69	20230602	200300	1392242090	2440	2440	2440	2440	0
70	20230602	200200	1392242090	2440	2440	2440	2440	0
71	20230602	200100	1392242090	2440	2440	2440	2440	0
72	20230602	200000	1392242090	2440	2440	2440	2440	0
73	20230602	195900	1392242090	2440	2440	2440	2440	0
74	20230602	195800	1392242090	2440	2440	2440	2440	0
75	20230602	195700	1392242090	2440	2440	2440	2440	0
76	20230602	195600	1392242090	2440	2440	2440	2440	0
77	20230602	195500	1392242090	2440	2440	2440	2440	0
78	20230602	195400	1392242090	2440	2440	2440	2440	0
79	20230602	195300	1392242090	2440	2440	2440	2440	0
80	20230602	195200	1392242090	2440	2440	2440	2440	0
81	20230602	195100	1392242090	2440	2440	2440	2440	0
82	20230602	195000	1392242090	2440	2440	2440	2440	0
83	20230602	194900	1392242090	2440	2440	2440	2440	0
84	20230602	194800	1392242090	2440	2440	2440	2440	0
85	20230602	194700	1392242090	2440	2440	2440	2440	0
86	20230602	194600	1392242090	2440	2440	2440	2440	0
87	20230602	194500	1392242090	2440	2440	2440	2440	0
88	20230602	194400	1392242090	2440	2440	2440	2440	0
89	20230602	194300	1392242090	2440	2440	2440	2440	0
90	20230602	194200	1392242090	2440	2440	2440	2440	0
91	20230602	194100	1392242090	2440	2440	2440	2440	0
92	20230602	194000	1392242090	2440	2440	2440	2440	13828
93	20230602	193900	1392242090	2440	2440	2440	2440	0
94	20230602	193800	1392242090	2440	2440	2440	2440	0
95	20230602	193700	1392242090	2440	2440	2440	2440	0
96	20230602	193600	1392242090	2440	2440	2440	2440	0
97	20230602	193500	1392242090	2440	2440	2440	2440	0
98	20230602	193400	1392242090	2440	2440	2440	2440	0
99	20230602	193300	1392242090	2440	2440	2440	2440	0
100	20230602	193200	1392242090	2440	2440	2440	2440	0
101	20230602	193100	1392242090	2440	2440	2440	2440	0
102	20230602	193000	1392242090	2440	2440	2440	2440	0
103	20230602	192900	1392242090	2440	2440	2440	2440	0
104	20230602	192800	1392242090	2440	2440	2440	2440	0
105	20230602	192700	1392242090	2440	2440	2440	2440	0
106	20230602	192600	1392242090	2440	2440	2440	2440	0
107	20230602	192500	1392242090	2440	2440	2440	2440	0
108	20230602	192400	1392242090	2440	2440	2440	2440	0
109	20230602	192300	1392242090	2440	2440	2440	2440	0
110	20230602	192200	1392242090	2440	2440	2440	2440	0
111	20230602	192100	1392242090	2440	2440	2440	2440	0
112	20230602	192000	1392242090	2440	2440	2440	2440	0
113	20230602	191900	1392242090	2440	2440	2440	2440	0
114	20230602	191800	1392242090	2440	2440	2440	2440	0
115	20230602	191700	1392242090	2440	2440	2440	2440	0
116	20230602	191600	1392242090	2440	2440	2440	2440	0
117	20230602	191500	1392242090	2440	2440	2440	2440	0
118	20230602	191400	1392242090	2440	2440	2440	2440	0
119	20230602	191300	1392242090	2440	2440	2440	2440	0
120	20230602	191200	1392242090	2440	2440	2440	2440	0
121	20230602	191100	1392242090	2440	2440	2440	2440	0
122	20230602	191000	1392242090	2440	2440	2440	2440	13828
123	20230602	190900	1392242090	2440	2440	2440	2440	0
124	20230602	190800	1392242090	2440	2440	2440	2440	0
125	20230602	190700	1392242090	2440	2440	2440	2440	0
126	20230602	190600	1392242090	2440	2440	2440	2440	0
127	20230602	190500	1392242090	2440	2440	2440	2440	0
128	20230602	190400	1392242090	2440	2440	2440	2440	0
129	20230602	190300	1392242090	2440	2440	2440	2440	0
130	20230602	190200	1392242090	2440	2440	2440	2440	0
131	20230602	190100	1392242090	2440	2440	2440	2440	0
132	20230602	190000	1392242090	2440	2440	2440	2440	0
133	20230602	185900	1392242090	2440	2440	2440	2440	0
134	20230602	185800	1392242090	2440	2440	2440	2440	0
135	20230602	185700	1392242090	2440	2440	2440	2440	0
136	20230602	185600	1392242090	2440	2440	2440	2440	0
137	20230602	185500	1392242090	2440	2440	2440	2440	0
138	20230602	185400	1392242090	2440	2440	2440	2440	0
139	20230602	185300	1392242090	2440	2440	2440	2440	0
140	20230602	185200	1392242090	2440	2440	2440	2440	0
141	20230602	185100	1392242090	2440	2440	2440	2440	0
142	20230602	185000	1392242090	2440	2440	2440	2440	0
143	20230602	184900	1392242090	2440	2440	2440	2440	0
144	20230602	184800	1392242090	2440	2440	2440	2440	0
145	20230602	184700	1392242090	2440	2440	2440	2440	0
146	20230602	184600	1392242090	2440	2440	2440	2440	0
147	20230602	184500	1392242090	2440	2440	2440	2440	0
148	20230602	184400	1392242090	2440	2440	2440	2440	0
149	20230602	184300	1392242090	2440	2440	2440	2440	0
150	20230602	184200	1392242090	2440	2440	2440	2440	0
151	20230602	184100	1392242090	2440	2440	2440	2440	0
152	20230602	184000	1392242090	2440	2440	2440	2440	13828
153	20230602	183900	1392242090	2440	2440	2440	2440	0
154	20230602	183800	1392242090	2440	2440	2440	2440	0
155	20230602	183700	1392242090	2440	2440	2440	2440	0
156	20230602	183600	1392242090	2440	2440	2440	2440	0
157	20230602	183500	1392242090	2440	2440	2440	2440	0
158	20230602	183400	1392242090	2440	2440	2440	2440	0
159	20230602	183300	1392242090	2440	2440	2440	2440	0
160	20230602	183200	1392242090	2440	2440	2440	2440	0
161	20230602	183100	1392242090	2440	2440	2440	2440	0
162	20230602	183000	1392242090	2440	2440	2440	2440	0
163	20230602	182900	1392242090	2440	2440	2440	2440	0
164	20230602	182800	1392242090	2440	2440	2440	2440	0
165	20230602	182700	1392242090	2440	2440	2440	2440	0
166	20230602	182600	1392242090	2440	2440	2440	2440	0
167	20230602	182500	1392242090	2440	2440	2440	2440	0
168	20230602	182400	1392242090	2440	2440	2440	2440	0
169	20230602	182300	1392242090	2440	2440	2440	2440	0
170	20230602	182200	1392242090	2440	2440	2440	2440	0
171	20230602	182100	1392242090	2440	2440	2440	2440	0
172	20230602	182000	1392242090	2440	2440	2440	2440	0
173	20230602	181900	1392242090	2440	2440	2440	2440	0
174	20230602	181800	1392242090	2440	2440	2440	2440	0
175	20230602	181700	1392242090	2440	2440	2440	2440	0
176	20230602	181600	1392242090	2440	2440	2440	2440	0
177	20230602	181500	1392242090	2440	2440	2440	2440	0
178	20230602	181400	1392242090	2440	2440	2440	2440	0
179	20230602	181300	1392242090	2440	2440	2440	2440	0
180	20230602	181200	1392242090	2440	2440	2440	2440	0
181	20230602	181100	1392242090	2440	2440	2440	2440	0
182	20230602	181000	1392242090	2440	2440	2440	2440	13828
183	20230602	180900	1392242090	2440	2440	2440	2440	0
184	20230602	180800	1392242090	2440	2440	2440	2440	0
185	20230602	180700	1392242090	2440	2440	2440	2440	0
186	20230602	180600	1392242090	2440	2440	2440	2440	0
187	20230602	180500	1392242090	2440	2440	2440	2440	0
188	20230602	180400	1392242090	2440	2440	2440	2440	0
189	20230602	180300	1392242090	2440	2440	2440	2440	0
190	20230602	180200	1392242090	2440	2440	2440	2440	0
191	20230602	180100	1392242090	2440	2440	2440	2440	0
192	20230602	180000	1392242090	2440	2440	2440	2440	0
193	20230602	175900	1392242090	2440	2440	2440	2440	0
194	20230602	175800	1392242090	2440	2440	2440	2440	0
195	20230602	175700	1392242090	2440	2440	2440	2440	0
196	20230602	175600	1392242090	2440	2440	2440	2440	0
197	20230602	175500	1392242090	2440	2440	2440	2440	0
198	20230602	175400	1392242090	2440	2440	2440	2440	0
199	20230602	175300	1392242090	2440	2440	2440	2440	0
200	20230602	175200	1392242090	2440	2440	2440	2440	0
201	20230602	175100	1392242090	2440	2440	2440	2440	0
202	20230602	175000	1392242090	2440	2440	2440	2440	0
203	20230602	174900	1392242090	2440	2440	2440	2440	0
204	20230602	174800	1392242090	2440	2440	2440	2440	0
205	20230602	174700	1392242090	2440	2440	2440	2440	0
206	20230602	174600	1392242090	2440	2440	2440	2440	0
207	20230602	174500	1392242090	2440	2440	2440	2440	0
208	20230602	174400	1392242090	2440	2440	2440	2440	0
209	20230602	174300	1392242090	2440	2440	2440	2440	0
210	20230602	174200	1392242090	2440	2440	2440	2440	0
211	20230602	174100	1392242090	2440	2440	2440	2440	0
212	20230602	174000	1392242090	2440	2440	2440	2440	13828
213	20230602	173900	1392242090	2440	2440	2440	2440	0
214	20230602	173800	1392242090	2440	2440	2440	2440	0
215	20230602	173700	1392242090	2440	2440	2440	2440	0
216	20230602	173600	1392242090	2440	2440	2440	2440	0
217	20230602	173500	1392242090	2440	2440	2440	2440	0
218	20230602	173400	1392242090	2440	2440	2440	2440	0
219	20230602	173300	1392242090	2440	2440	2440	2440	0
220	20230602	173200	1392242090	2440	2440	2440	2440	0
221	20230602	173100	1392242090	2440	2440	2440	2440	0
222	20230602	173000	1392242090	2440	2440	2440	2440	0
223	20230602	172900	1392242090	2440	2440	2440	2440	0
224	20230602	172800	1392242090	2440	2440	2440	2440	0
225	20230602	172700	1392242090	2440	2440	2440	2440	0
226	20230602	172600	1392242090	2440	2440	2440	2440	0
227	20230602	172500	1392242090	2440	2440	2440	2440	0
228	20230602	172400	1392242090	2440	2440	2440	2440	0
229	20230602	172300	1392242090	2440	2440	2440	2440	0
230	20230602	172200	1392242090	2440	2440	2440	2440	0
231	20230602	172100	1392242090	2440	2440	2440	2440	0
232	20230602	172000	1392242090	2440	2440	2440	2440	0
233	20230602	171900	1392242090	2440	2440	2440	2440	0
234	20230602	171800	1392242090	2440	2440	2440	2440	0
235	20230602	171700	1392242090	2440	2440	2440	2440	0
236	20230602	171600	1392242090	2440	2440	2440	2440	0
237	20230602	171500	1392242090	2440	2440	2440	2440	0
238	20230602	171400	1392242090	2440	2440	2440	2440	0
239	20230602	171300	1392242090	2440	2440	2440	2440	0
240	20230602	171200	1392242090	2440	2440	2440	2440	0
241	20230602	171100	1392242090	2440	2440	2440	2440	0
242	20230602	171000	1392242090	2440	2440	2440	2440	13828
243	20230602	170900	1392242090	2440	2440	2440	2440	0
244	20230602	170800	1392242090	2440	2440	2440	2440	0
245	20230602	170700	1392242090	2440	2440	2440	2440	0
246	20230602	170600	1392242090	2440	2440	2440	2440	0
247	20230602	170500	1392242090	2440	2440	2440	2440	0
248	20230602	170400	1392242090	2440	2440	2440	2440	0
249	20230602	170300	1392242090	2440	2440	2440	2440	0
250	20230602	170200	1392242090	2440	2440	2440	2440	0
251	20230602	170100	1392242090	2440	2440	2440	2440	0
252	20230602	170000	1392242090	2440	2440	2440	2440	0
253	20230602	165900	1392242090	2440	2440	2440	2440	0
254	20230602	165800	1392242090	2440	2440	2440	2440	0
255	20230602	165700	1392242090	2440	2440	2440	2440	0
256	20230602	165600	1392242090	2440	2440	2440	2440	0
257	20230602	165500	1392242090	2440	2440	2440	2440	0
258	20230602	165400	1392242090	2440	2440	2440	2440	0
259	20230602	165300	1392242090	2440	2440	2440	2440	0
260	20230602	165200	1392242090	2440	2440	2440	2440	0
261	20230602	165100	1392242090	2440	2440	2440	2440	0
262	20230602	165000	1392242090	2440	2440	2440	2440	0
263	20230602	164900	1392242090	2440	2440	2440	2440	0
264	20230602	164800	1392242090	2440	2440	2440	2440	0
265	20230602	164700	1392242090	2440	2440	2440	2440	0
266	20230602	164600	1392242090	2440	2440	2440	2440	0
267	20230602	164500	1392242090	2440	2440	2440	2440	0
268	20230602	164400	1392242090	2440	2440	2440	2440	0
269	20230602	164300	1392242090	2440	2440	2440	2440	0
270	20230602	164200	1392242090	2440	2440	2440	2440	0
271	20230602	164100	1392242090	2440	2440	2440	2440	0
272	20230602	164000	1392242090	2440	2440	2440	2440	13828
273	20230602	163900	1392242090	2440	2440	2440	2440	0
274	20230602	163800	1392242090	2440	2440	2440	2440	0
275	20230602	163700	1392242090	2440	2440	2440	2440	0
276	20230602	163600	1392242090	2440	2440	2440	2440	0
277	20230602	163500	1392242090	2440	2440	2440	2440	0
278	20230602	163400	1392242090	2440	2440	2440	2440	0
279	20230602	163300	1392242090	2440	2440	2440	2440	0
280	20230602	163200	1392242090	2440	2440	2440	2440	0
281	20230602	163100	1392242090	2440	2440	2440	2440	0
282	20230602	163000	1392242090	2440	2440	2440	2440	0
283	20230602	162900	1392242090	2440	2440	2440	2440	0
284	20230602	162800	1392242090	2440	2440	2440	2440	0
285	20230602	162700	1392242090	2440	2440	2440	2440	0
286	20230602	162600	1392242090	2440	2440	2440	2440	0
287	20230602	162500	1392242090	2440	2440	2440	2440	0
288	20230602	162400	1392242090	2440	2440	2440	2440	0
289	20230602	162300	1392242090	2440	2440	2440	2440	0
290	20230602	162200	1392242090	2440	2440	2440	2440	0
291	20230602	162100	1392242090	2440	2440	2440	2440	0
292	20230602	162000	1392242090	2440	2440	2440	2440	0
293	20230602	161900	1392242090	2440	2440	2440	2440	0
294	20230602	161800	1392242090	2440	2440	2440	2440	0
295	20230602	161700	1392242090	2440	2440	2440	2440	0
296	20230602	161600	1392242090	2440	2440	2440	2440	0
297	20230602	161500	1392242090	2440	2440	2440	2440	0
298	20230602	161400	1392242090	2440	2440	2440	2440	0
299	20230602	161300	1392242090	2440	2440	2440	2440	0
300	20230602	161200	1392242090	2440	2440	2440	2440	0
301	20230602	161100	1392242090	2440	2440	2440	2440	0
302	20230602	161000	1392242090	2440	2440	2440	2440	13828
303	20230602	160900	1392242090	2440	2440	2440	2440	0
304	20230602	160800	1392242090	2440	2440	2440	2440	0
305	20230602	160700	1392242090	2440	2440	2440	2440	0
306	20230602	160600	1392242090	2440	2440	2440	2440	0
307	20230602	160500	1392242090	2440	2440	2440	2440	0
308	20230602	160400	1392242090	2440	2440	2440	2440	0
309	20230602	160300	1392242090	2440	2440	2440	2440	0
310	20230602	160200	1392242090	2440	2440	2440	2440	0
311	20230602	160100	1392242090	2440	2440	2440	2440	0
312	20230602	160000	1392242090	2440	2440	2440	2440	0
313	20230602	155900	1392242090	2440	2440	2440	2440	0
314	20230602	155800	1392242090	2440	2440	2440	2440	0
315	20230602	155700	1392242090	2440	2440	2440	2440	0
316	20230602	155600	1392242090	2440	2440	2440	2440	0
317	20230602	155500	1392242090	2440	2440	2440	2440	0
318	20230602	155400	1392242090	2440	2440	2440	2440	0
319	20230602	155300	1392242090	2440	2440	2440	2440	0
320	20230602	155200	1392242090	2440	2440	2440	2440	0
321	20230602	155100	1392242090	2440	2440	2440	2440	0
322	20230602	155000	1392242090	2440	2440	2440	2440	0
323	20230602	154900	1392242090	2440	2440	2440	2440	0
324	20230602	154800	1392242090	2440	2440	2440	2440	0
325	20230602	154700	1392242090	2440	2440	2440	2440	0
326	20230602	154600	1392242090	2440	2440	2440	2440	0
327	20230602	154500	1392242090	2440	2440	2440	2440	0
328	20230602	154400	1392242090	2440	2440	2440	2440	0
329	20230602	154300	1392242090	2440	2440	2440	2440	0
330	20230602	154200	1392242090	2440	2440	2440	2440	0
331	20230602	154100	1392242090	2440	2440	2440	2440	0
332	20230602	154000	1392242090	2440	2440	2440	2440	13828
333	20230602	153900	1392242090	2440	2440	2440	2440	0
334	20230602	153800	1392242090	2440	2440	2440	2440	0
335	20230602	153700	1392242090	2440	2440	2440	2440	0
336	20230602	153600	1392242090	2440	2440	2440	2440	0
337	20230602	153500	1392242090	2440	2440	2440	2440	0
338	20230602	153400	1392242090	2440	2440	2440	2440	0
339	20230602	153300	1392242090	2440	2440	2440	2440	0
340	20230602	153200	1392242090	2440	2440	2440	2440	0
341	20230602	153100	1392242090	2440	2440	2440	2440	0
342	20230602	153000	1392242090	2440	2440	2440	2440	13828
343	20230602	152900	1358501770	2450	2450	2450	2450	0
344	20230602	152800	1358501770	2450	2450	2450	2450	0
345	20230602	152700	1358501770	2450	2450	2450	2450	0
346	20230602	152600	1358501770	2450	2450	2450	2450	0
347	20230602	152500	1358501770	2450	2450	2450	2450	0
348	20230602	152400	1358501770	2450	2450	2450	2450	0
349	20230602	152300	1358501770	2450	2450	2450	2450	0
350	20230602	152200	1358501770	2450	2450	2450	2450	0
351	20230602	152100	1358501770	2450	2450	2450	2450	0
352	20230602	152000	1358501770	2450	2450	2450	2450	0
353	20230602	151900	1358501770	2450	2450	2455	2445	1579
354	20230602	151800	1354637485	2450	2455	2455	2450	31
355	20230602	151700	1354561530	2445	2450	2450	2445	6250
356	20230602	151600	1339258475	2455	2450	2455	2450	105
357	20230602	151500	1339001160	2450	2450	2455	2450	201
358	20230602	151400	1338508705	2450	2450	2450	2450	500
359	20230602	151300	1337283705	2450	2455	2460	2450	836
360	20230602	151200	1335230575	2460	2450	2460	2450	28
361	20230602	151100	1335161835	2455	2455	2460	2455	1122
362	20230602	151000	1332407275	2460	2460	2460	2460	1
363	20230602	150900	1332404815	2460	2455	2460	2455	5997
364	20230602	150800	1317681990	2445	2450	2455	2445	3604
365	20230602	150700	1308855090	2455	2455	2455	2450	2425
366	20230602	150600	1302908260	2455	2455	2455	2450	1194
367	20230602	150500	1299977570	2455	2450	2455	2450	307
368	20230602	150400	1299224790	2455	2450	2455	2450	392
369	20230602	150300	1298263080	2450	2455	2455	2450	464
370	20230602	150200	1297125480	2455	2455	2455	2450	3009
371	20230602	150100	1289752375	2450	2450	2455	2450	643
372	20230602	150000	1288176965	2450	2455	2455	2450	421
373	20230602	145900	1287144860	2450	2460	2460	2450	1604
374	20230602	145800	1283207530	2455	2460	2460	2455	1068
375	20230602	145700	1280585250	2455	2455	2460	2455	159
376	20230602	145600	1280194625	2455	2455	2460	2455	283
377	20230602	145500	1279499475	2455	2455	2455	2455	2125
378	20230602	145400	1274282600	2455	2455	2460	2455	3419
379	20230602	145300	1265888820	2455	2455	2460	2455	966
380	20230602	145200	1263517120	2455	2460	2460	2455	1148
381	20230602	145100	1260698100	2460	2460	2460	2460	467
382	20230602	145000	1259549280	2460	2460	2460	2460	241
383	20230602	144900	1258956420	2460	2460	2460	2460	1031
384	20230602	144800	1256420160	2455	2455	2460	2455	1153
385	20230602	144700	1253584400	2455	2455	2460	2455	1902
386	20230602	144600	1248914825	2455	2460	2460	2455	552
387	20230602	144500	1247559530	2460	2460	2460	2460	527
388	20230602	144400	1246263110	2460	2455	2460	2455	1205
389	20230602	144300	1243304550	2460	2460	2460	2460	2180
390	20230602	144200	1237941750	2460	2460	2460	2460	79
391	20230602	144100	1237747410	2455	2460	2460	2455	843
392	20230602	144000	1235676840	2455	2450	2455	2450	2132
393	20230602	143900	1230443290	2450	2450	2450	2445	631
394	20230602	143800	1228898865	2445	2450	2450	2445	723
395	20230602	143700	1227128940	2435	2445	2450	2435	1922
396	20230602	143600	1222432545	2445	2440	2445	2435	9837
397	20230602	143500	1198446440	2435	2435	2440	2435	260
398	20230602	143400	1197813205	2435	2435	2440	2435	133
399	20230602	143300	1197489215	2440	2440	2440	2440	36
400	20230602	143200	1197401375	2430	2440	2440	2430	1328
401	20230602	143100	1194165500	2440	2435	2440	2435	686
402	20230602	143000	1192492455	2435	2435	2435	2435	170
403	20230602	142900	1192078505	2435	2435	2435	2435	634
404	20230602	142800	1190534715	2435	2435	2435	2435	27
405	20230602	142700	1190468970	2435	2430	2435	2430	73
406	20230602	142600	1190291380	2430	2435	2435	2430	140
407	20230602	142500	1189950560	2435	2435	2435	2435	36
408	20230602	142400	1189862900	2435	2435	2440	2435	1732
409	20230602	142300	1185645450	2440	2440	2440	2435	815
410	20230602	142200	1183660610	2440	2440	2440	2440	396
411	20230602	142100	1182694370	2440	2440	2440	2440	593
412	20230602	142000	1181247450	2435	2435	2435	2435	168
413	20230602	141900	1180838370	2435	2435	2435	2435	125
414	20230602	141800	1180533995	2435	2435	2435	2435	28
415	20230602	141700	1180465815	2435	2435	2435	2435	49
416	20230602	141600	1180346500	2435	2435	2435	2435	1116
417	20230602	141500	1177629040	2435	2430	2435	2430	267
418	20230602	141400	1176980095	2430	2435	2435	2430	87
419	20230602	141300	1176768550	2435	2435	2435	2435	495
420	20230602	141200	1175563225	2435	2430	2435	2430	36
421	20230602	141100	1175475570	2435	2435	2435	2435	138
422	20230602	141000	1175139540	2435	2430	2435	2425	580
423	20230602	140900	1173730710	2430	2430	2430	2430	88
424	20230602	140800	1173516870	2435	2435	2435	2435	1
425	20230602	140700	1173514435	2430	2430	2430	2430	1
426	20230602	140600	1173512005	2430	2430	2435	2430	591
427	20230602	140500	1172074265	2425	2430	2430	2420	72
428	20230602	140400	1171899590	2430	2430	2430	2430	8
429	20230602	140300	1171880150	2430	2425	2430	2425	2000
430	20230602	140200	1167023240	2425	2425	2425	2425	11
431	20230602	140100	1166996565	2425	2425	2425	2425	0
432	20230602	140000	1166996565	2425	2425	2425	2425	596
433	20230602	135900	1165551265	2430	2430	2430	2430	13
434	20230602	135800	1165519675	2420	2425	2430	2420	885
435	20230602	135700	1163375035	2425	2425	2425	2425	554
436	20230602	135600	1162031585	2425	2425	2425	2425	546
437	20230602	135500	1160707535	2420	2420	2420	2420	3
438	20230602	135400	1160700275	2425	2425	2425	2425	248
439	20230602	135300	1160098875	2420	2420	2420	2420	43
440	20230602	135200	1159994815	2425	2420	2425	2420	31
441	20230602	135100	1159919790	2420	2420	2420	2420	15
442	20230602	135000	1159883490	2420	2420	2420	2420	109
443	20230602	134900	1159619710	2415	2415	2415	2415	0
444	20230602	134800	1159619710	2415	2415	2415	2415	0
445	20230602	134700	1159619710	2415	2420	2420	2415	3148
446	20230602	134600	1152001685	2420	2415	2420	2410	1049
447	20230602	134500	1149468065	2415	2415	2420	2415	517
448	20230602	134400	1148219505	2415	2415	2415	2415	1
449	20230602	134300	1148217090	2420	2410	2420	2410	373
450	20230602	134200	1147316175	2410	2415	2415	2410	143
451	20230602	134100	1146971330	2415	2415	2415	2415	773
452	20230602	134000	1145104535	2420	2420	2420	2420	4
453	20230602	133900	1145094855	2415	2415	2415	2415	76
454	20230602	133800	1144911315	2410	2420	2420	2410	1640
455	20230602	133700	1140942570	2415	2415	2420	2415	2991
456	20230602	133600	1133719285	2415	2420	2420	2415	2851
457	20230602	133500	1126820365	2420	2420	2420	2415	257
458	20230602	133400	1126198450	2415	2415	2415	2415	34
459	20230602	133300	1126116340	2415	2410	2415	2410	518
460	20230602	133200	1124865485	2410	2410	2415	2410	436
461	20230602	133100	1123812810	2405	2405	2415	2405	129
462	20230602	133000	1123501405	2405	2405	2405	2405	490
463	20230602	132900	1122322955	2410	2400	2415	2400	8830
464	20230602	132800	1101076140	2400	2400	2405	2400	1551
465	20230602	132700	1097353240	2400	2400	2405	2395	931
466	20230602	132600	1095118815	2400	2395	2400	2395	314
467	20230602	132500	1094365865	2395	2385	2400	2385	5288
468	20230602	132400	1081726650	2385	2400	2405	2385	23956
469	20230602	132300	1024474925	2410	2410	2415	2400	6375
470	20230602	132200	1009156160	2410	2410	2420	2405	1496
471	20230602	132100	1005550835	2405	2410	2420	2400	16002
472	20230602	132000	967115245	2420	2410	2420	2405	3170
473	20230602	131900	959474015	2420	2415	2420	2410	3112
474	20230602	131800	951957265	2420	2415	2420	2410	78
475	20230602	131700	951768810	2410	2415	2420	2410	1234
476	20230602	131600	948793450	2420	2415	2420	2410	32
477	20230602	131500	948716045	2420	2420	2420	2410	43
478	20230602	131400	948612040	2420	2415	2420	2415	930
479	20230602	131300	946361480	2415	2420	2420	2410	1340
480	20230602	131200	943125275	2420	2415	2420	2415	3377
481	20230602	131100	934969780	2415	2410	2420	2410	127
482	20230602	131000	934662845	2410	2415	2420	2410	702
483	20230602	130900	932964585	2420	2410	2420	2410	394
484	20230602	130800	932014415	2405	2420	2420	2405	993
485	20230602	130700	929615270	2420	2420	2420	2415	1756
486	20230602	130600	925365760	2420	2415	2420	2415	789
487	20230602	130500	923459295	2410	2415	2420	2405	386
488	20230602	130400	922529615	2415	2415	2420	2410	1196
489	20230602	130300	919641460	2420	2410	2420	2410	195
490	20230602	130200	919169925	2420	2430	2430	2400	11442
491	20230602	130100	891632345	2430	2440	2440	2430	15
492	20230602	130000	891595790	2440	2440	2440	2440	0
493	20230602	125900	891595790	2440	2435	2440	2435	617
494	20230602	125800	890090655	2420	2430	2430	2420	9
495	20230602	125700	890068850	2435	2425	2435	2420	53
496	20230602	125600	889939920	2420	2430	2440	2405	20011
497	20230602	125500	841615180	2440	2440	2440	2440	10
498	20230602	125400	841590780	2440	2435	2440	2435	471
499	20230602	125300	840442700	2430	2430	2430	2430	0
500	20230602	125200	840442700	2430	2430	2435	2430	71
501	20230602	125100	840270115	2430	2430	2430	2430	50
502	20230602	125000	840148615	2430	2430	2430	2430	8
503	20230602	124900	840129175	2435	2435	2435	2435	757
504	20230602	124800	838285880	2420	2420	2440	2420	56
505	20230602	124700	838150340	2440	2440	2440	2440	0
506	20230602	124600	838150340	2440	2420	2440	2420	2905
507	20230602	124500	831119145	2420	2420	2425	2415	2765
508	20230602	124400	824431530	2420	2420	2440	2415	6422
509	20230602	124300	808889415	2420	2440	2440	2415	4639
510	20230602	124200	797679620	2420	2430	2440	2420	6785
511	20230602	124100	781258390	2430	2410	2430	2410	2402
512	20230602	124000	775444550	2410	2435	2435	2410	29924
513	20230602	123900	703067475	2435	2435	2435	2430	279
514	20230602	123800	702388235	2440	2425	2440	2425	72
515	20230602	123700	702212750	2425	2445	2445	2425	8247
516	20230602	123600	682151280	2450	2450	2450	2450	171
517	20230602	123500	681732330	2450	2450	2455	2450	140
518	20230602	123400	681389150	2455	2460	2460	2455	269
519	20230602	123300	680728055	2460	2455	2460	2455	1511
520	20230602	123200	677016455	2455	2450	2455	2450	90
521	20230602	123100	676795755	2450	2450	2450	2450	2
522	20230602	123000	676790855	2450	2450	2450	2450	164
523	20230602	122900	676389055	2455	2455	2455	2450	115
524	20230602	122800	676106790	2450	2455	2455	2450	246
525	20230602	122700	675503090	2450	2450	2455	2450	916
526	20230602	122600	673258860	2455	2455	2455	2455	703
527	20230602	122500	671532995	2450	2450	2450	2450	408
528	20230602	122400	670533395	2450	2450	2450	2450	202
529	20230602	122300	670038495	2455	2455	2455	2450	22
530	20230602	122200	669984500	2455	2445	2455	2440	621
531	20230602	122100	668465715	2445	2445	2445	2445	0
532	20230602	122000	668465715	2445	2445	2445	2445	9
533	20230602	121900	668443710	2455	2455	2455	2440	832
534	20230602	121800	666411770	2440	2445	2455	2440	3309
535	20230602	121700	658320845	2445	2445	2445	2445	1314
536	20230602	121600	655108115	2450	2450	2450	2450	699
537	20230602	121500	653395565	2450	2440	2455	2440	3139
538	20230602	121400	645706455	2445	2440	2445	2440	1336
539	20230602	121300	642445980	2445	2445	2445	2445	0
540	20230602	121200	642445980	2445	2445	2445	2445	0
541	20230602	121100	642445980	2445	2435	2445	2435	301
542	20230602	121000	641712045	2445	2445	2445	2445	103
543	20230602	120900	641460210	2445	2440	2445	2440	107
544	20230602	120800	641198630	2445	2445	2445	2445	0
545	20230602	120700	641198630	2445	2445	2445	2445	619
546	20230602	120600	639685175	2445	2445	2445	2445	0
547	20230602	120500	639685175	2445	2445	2445	2445	23
548	20230602	120400	639628940	2445	2440	2445	2440	374
549	20230602	120300	638716360	2445	2445	2445	2445	68
550	20230602	120200	638550100	2445	2440	2445	2440	587
551	20230602	120100	637117385	2445	2445	2445	2445	0
552	20230602	120000	637117385	2445	2445	2445	2445	0
553	20230602	115900	637117385	2445	2445	2445	2445	83
554	20230602	115800	636914450	2440	2445	2445	2440	524
555	20230602	115700	635635040	2445	2440	2445	2440	1041
556	20230602	115600	633091530	2440	2435	2440	2435	298
557	20230602	115500	632365890	2435	2430	2435	2430	341
558	20230602	115400	631536805	2435	2435	2435	2435	100
559	20230602	115300	631293305	2435	2435	2435	2435	440
560	20230602	115200	630221905	2435	2435	2435	2435	3
561	20230602	115100	630214600	2435	2435	2435	2435	64
562	20230602	115000	630058760	2435	2435	2435	2435	1
563	20230602	114900	630056325	2435	2435	2435	2435	0
564	20230602	114800	630056325	2435	2435	2435	2435	5
565	20230602	114700	630044150	2435	2435	2435	2435	4
566	20230602	114600	630034410	2430	2445	2445	2430	1581
567	20230602	114500	626181720	2445	2445	2445	2445	0
568	20230602	114400	626181720	2445	2445	2445	2430	14
569	20230602	114300	626147505	2445	2445	2445	2445	2
570	20230602	114200	626142615	2425	2435	2435	2425	2093
571	20230602	114100	621064220	2440	2435	2445	2435	625
572	20230602	114000	619539225	2445	2440	2445	2440	51
573	20230602	113900	619414580	2440	2450	2450	2440	90
574	20230602	113800	619194180	2450	2440	2450	2430	2830
575	20230602	113700	612288640	2440	2430	2440	2430	1544
576	20230602	113600	608530415	2430	2430	2430	2430	743
577	20230602	113500	606724925	2430	2430	2430	2430	220
578	20230602	113400	606190325	2425	2430	2430	2425	1220
579	20230602	113300	603231725	2430	2430	2430	2430	0
580	20230602	113200	603231725	2430	2425	2430	2425	430
581	20230602	113100	602187425	2430	2430	2430	2430	336
582	20230602	113000	601370945	2425	2425	2430	2420	2911
583	20230602	112900	594311190	2425	2425	2425	2420	234
584	20230602	112800	593744350	2420	2430	2430	2420	5640
585	20230602	112700	580057840	2435	2435	2435	2430	75
586	20230602	112600	579875465	2435	2435	2435	2435	88
587	20230602	112500	579661185	2430	2430	2430	2425	282
588	20230602	112400	578976050	2435	2435	2435	2435	12
589	20230602	112300	578946830	2440	2440	2440	2440	70
590	20230602	112200	578776030	2440	2440	2440	2440	0
591	20230602	112100	578776030	2440	2440	2440	2440	1221
592	20230602	112000	575796790	2440	2430	2440	2420	2368
593	20230602	111900	570061590	2420	2435	2435	2420	5695
594	20230602	111800	556243385	2440	2450	2450	2440	1717
595	20230602	111700	552053830	2450	2450	2450	2450	0
596	20230602	111600	552053830	2450	2445	2450	2440	1072
597	20230602	111500	549437700	2440	2435	2440	2435	2312
598	20230602	111400	543802410	2435	2435	2435	2435	175
599	20230602	111300	543376285	2430	2430	2435	2430	482
600	20230602	111200	542204525	2430	2440	2440	2430	1223
601	20230602	111100	539232115	2430	2420	2440	2420	5182
602	20230602	111000	526638955	2440	2435	2440	2425	2492
603	20230602	110900	520588290	2430	2430	2430	2430	0
604	20230602	110800	520588290	2430	2435	2435	2430	204
605	20230602	110700	520091565	2430	2430	2440	2430	88
606	20230602	110600	519877670	2430	2425	2445	2425	2332
607	20230602	110500	514210615	2425	2425	2430	2425	2496
608	20230602	110400	508154805	2430	2430	2435	2430	2748
609	20230602	110300	501474955	2435	2435	2445	2435	145
610	20230602	110200	501121870	2435	2435	2440	2435	2196
611	20230602	110100	495774375	2435	2440	2440	2435	255
612	20230602	110000	495152185	2445	2450	2450	2445	644
613	20230602	105900	493577595	2440	2440	2440	2440	587
614	20230602	105800	492145315	2440	2440	2440	2440	493
615	20230602	105700	490942395	2435	2440	2440	2435	1643
616	20230602	105600	486941030	2450	2450	2450	2450	0
617	20230602	105500	486941030	2450	2440	2450	2440	2629
618	20230602	105400	480521220	2450	2440	2450	2440	2364
619	20230602	105300	474753050	2445	2450	2450	2445	1921
620	20230602	105200	470056150	2455	2455	2455	2455	2
621	20230602	105100	470051240	2455	2440	2455	2440	1001
622	20230602	105000	467608785	2445	2445	2455	2440	1677
623	20230602	104900	463515630	2445	2445	2445	2445	2553
624	20230602	104800	457273545	2450	2450	2450	2450	108
625	20230602	104700	457008945	2450	2450	2450	2450	118
626	20230602	104600	456719845	2450	2455	2455	2450	860
627	20230602	104500	454611725	2455	2465	2465	2455	1310
628	20230602	104400	451388285	2465	2465	2465	2455	706
629	20230602	104300	449649365	2455	2455	2460	2455	414
630	20230602	104200	448632990	2460	2450	2460	2450	355
631	20230602	104100	447763230	2460	2460	2465	2450	756
632	20230602	104000	445901960	2460	2460	2460	2460	507
633	20230602	103900	444654740	2460	2450	2460	2450	7521
634	20230602	103800	426161630	2455	2455	2455	2455	10
635	20230602	103700	426137080	2465	2465	2465	2465	27
636	20230602	103600	426070525	2465	2465	2465	2465	10
637	20230602	103500	426045875	2465	2465	2465	2465	0
638	20230602	103400	426045875	2465	2445	2465	2445	1363
639	20230602	103300	422706640	2445	2450	2450	2445	3889
640	20230602	103200	413197225	2450	2445	2450	2445	383
641	20230602	103100	412260675	2450	2445	2450	2445	540
642	20230602	103000	410939825	2450	2450	2450	2445	670
643	20230602	102900	409298360	2445	2450	2455	2445	1632
644	20230602	102800	405300505	2455	2450	2455	2450	19
645	20230602	102700	405253900	2450	2450	2450	2450	5778
646	20230602	102600	391097800	2455	2455	2455	2455	200
647	20230602	102500	390606800	2460	2455	2460	2455	1674
648	20230602	102400	386497125	2460	2460	2465	2460	3558
649	20230602	102300	377744420	2460	2460	2460	2460	600
650	20230602	102200	376268420	2465	2465	2465	2465	1240
651	20230602	102100	373211820	2470	2470	2470	2470	41
652	20230602	102000	373110550	2465	2465	2465	2465	79
653	20230602	101900	372915815	2470	2465	2470	2465	1023
654	20230602	101800	370394105	2470	2465	2470	2465	128
655	20230602	101700	370078445	2465	2465	2465	2465	1033
656	20230602	101600	367532100	2465	2465	2465	2465	58
657	20230602	101500	367389130	2460	2460	2460	2460	0
658	20230602	101400	367389130	2460	2460	2460	2460	0
659	20230602	101300	367389130	2460	2460	2460	2460	89
660	20230602	101200	367170190	2465	2465	2465	2465	45
661	20230602	101100	367059265	2465	2465	2465	2465	1370
662	20230602	101000	363682215	2465	2460	2465	2460	13
663	20230602	100900	363650215	2465	2465	2465	2460	2571
664	20230602	100800	357321150	2465	2465	2465	2465	5
665	20230602	100700	357308825	2460	2465	2465	2460	1373
666	20230602	100600	353929515	2465	2460	2465	2460	51
667	20230602	100500	353804050	2465	2465	2465	2465	1246
668	20230602	100400	350732660	2470	2465	2470	2465	30
669	20230602	100300	350658685	2470	2470	2470	2470	50
670	20230602	100200	350535185	2470	2465	2470	2465	75
671	20230602	100100	350350285	2460	2460	2460	2460	644
672	20230602	100000	348766045	2465	2470	2470	2465	105
673	20230602	095900	348507215	2465	2465	2465	2465	500
674	20230602	095800	347274715	2470	2470	2470	2470	14
675	20230602	095700	347240135	2465	2460	2465	2460	196
676	20230602	095600	346757945	2460	2460	2470	2460	902
677	20230602	095500	344539015	2465	2465	2465	2465	5479
678	20230602	095400	331033280	2470	2470	2470	2470	3
679	20230602	095300	331025870	2470	2470	2470	2470	0
680	20230602	095200	331025870	2470	2465	2470	2465	4
681	20230602	095100	331016000	2470	2470	2470	2470	202
682	20230602	095000	330517060	2470	2475	2475	2470	185
683	20230602	094900	330060085	2470	2475	2475	2470	53
684	20230602	094800	329929110	2460	2455	2460	2455	8248
685	20230602	094700	309643660	2460	2460	2460	2460	2
686	20230602	094600	309638740	2455	2455	2455	2455	2
687	20230602	094500	309633830	2460	2460	2460	2455	74
688	20230602	094400	309451890	2450	2460	2460	2450	1350
689	20230602	094300	306143650	2460	2455	2460	2455	549
690	20230602	094200	304795660	2460	2450	2460	2450	1357
691	20230602	094100	301465575	2450	2450	2450	2450	1904
692	20230602	094000	296800775	2460	2450	2460	2450	579
693	20230602	093900	295382215	2450	2460	2460	2450	5677
694	20230602	093800	281419610	2460	2460	2460	2460	3401
695	20230602	093700	273053150	2465	2465	2465	2460	576
696	20230602	093600	271634260	2465	2460	2465	2460	1955
697	20230602	093500	266824775	2465	2470	2470	2465	1809
698	20230602	093400	262365390	2470	2465	2470	2465	170
699	20230602	093300	261945815	2465	2470	2470	2465	450
700	20230602	093200	260835270	2465	2465	2465	2465	3020
701	20230602	093100	253390970	2475	2470	2475	2465	864
702	20230602	093000	251257965	2470	2470	2475	2465	10450
703	20230602	092900	225456770	2475	2480	2480	2470	1232
704	20230602	092800	222407565	2480	2475	2480	2475	418
705	20230602	092700	221372925	2470	2480	2480	2470	4721
706	20230602	092600	209684250	2480	2480	2480	2475	1556
707	20230602	092500	205830870	2480	2485	2485	2470	1239
708	20230602	092400	202758430	2475	2485	2485	2475	7746
709	20230602	092300	183566170	2490	2490	2490	2485	1321
710	20230602	092200	180276885	2490	2480	2490	2475	1954
711	20230602	092100	175428185	2480	2490	2490	2480	1670
712	20230602	092000	171284515	2480	2490	2495	2480	12310
713	20230602	091900	140676460	2485	2485	2490	2485	3322
714	20230602	091800	132420115	2485	2480	2485	2480	1861
715	20230602	091700	127804795	2480	2475	2480	2475	1364
716	20230602	091600	124422325	2475	2470	2475	2470	1135
717	20230602	091500	121618250	2475	2470	2475	2470	500
718	20230602	091400	120382750	2475	2480	2480	2475	929
719	20230602	091300	118082985	2480	2480	2485	2480	1191
720	20230602	091200	115129080	2490	2480	2490	2475	1289
721	20230602	091100	111927850	2490	2490	2490	2490	1123
722	20230602	091000	109131580	2485	2485	2485	2485	1132
723	20230602	090900	106318560	2490	2470	2490	2470	4705
724	20230602	090800	94663110	2490	2490	2490	2485	2162
725	20230602	090700	89284835	2490	2485	2490	2485	1275
726	20230602	090600	86112290	2465	2475	2490	2460	5055
727	20230602	090500	73602265	2460	2460	2475	2460	1833
728	20230602	090400	69075950	2460	2460	2460	2455	873
729	20230602	090300	66928870	2460	2450	2460	2450	760
730	20230602	090200	65063770	2445	2460	2470	2445	5819
731	20230602	090100	50823440	2460	2450	2460	2440	5143
732	20230602	090000	38236975	2450	2460	2470	2450	15445