KissMeData/189690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195200	1234665280	8730	8730	8730	8730	490
3	20230607	195100	1234665280	8730	8730	8730	8730	0
4	20230607	195000	1234665280	8730	8730	8730	8730	0
5	20230607	194900	1234665280	8730	8730	8730	8730	0
6	20230607	194800	1234665280	8730	8730	8730	8730	0
7	20230607	194700	1234665280	8730	8730	8730	8730	0
8	20230607	194600	1234665280	8730	8730	8730	8730	0
9	20230607	194500	1234665280	8730	8730	8730	8730	0
10	20230607	194400	1234665280	8730	8730	8730	8730	0
11	20230607	194300	1234665280	8730	8730	8730	8730	0
12	20230607	194200	1234665280	8730	8730	8730	8730	0
13	20230607	194100	1234665280	8730	8730	8730	8730	0
14	20230607	194000	1234665280	8730	8730	8730	8730	0
15	20230607	193900	1234665280	8730	8730	8730	8730	0
16	20230607	193800	1234665280	8730	8730	8730	8730	0
17	20230607	193700	1234665280	8730	8730	8730	8730	0
18	20230607	193600	1234665280	8730	8730	8730	8730	0
19	20230607	193500	1234665280	8730	8730	8730	8730	0
20	20230607	193400	1234665280	8730	8730	8730	8730	0
21	20230607	193300	1234665280	8730	8730	8730	8730	0
22	20230607	193200	1234665280	8730	8730	8730	8730	0
23	20230607	193100	1234665280	8730	8730	8730	8730	0
24	20230607	193000	1234665280	8730	8730	8730	8730	0
25	20230607	192900	1234665280	8730	8730	8730	8730	0
26	20230607	192800	1234665280	8730	8730	8730	8730	0
27	20230607	192700	1234665280	8730	8730	8730	8730	0
28	20230607	192600	1234665280	8730	8730	8730	8730	0
29	20230607	192500	1234665280	8730	8730	8730	8730	0
30	20230607	192400	1234665280	8730	8730	8730	8730	0
31	20230607	192300	1234665280	8730	8730	8730	8730	0
32	20230607	192200	1234665280	8730	8730	8730	8730	490
33	20230607	192100	1234665280	8730	8730	8730	8730	0
34	20230607	192000	1234665280	8730	8730	8730	8730	0
35	20230607	191900	1234665280	8730	8730	8730	8730	0
36	20230607	191800	1234665280	8730	8730	8730	8730	0
37	20230607	191700	1234665280	8730	8730	8730	8730	0
38	20230607	191600	1234665280	8730	8730	8730	8730	0
39	20230607	191500	1234665280	8730	8730	8730	8730	0
40	20230607	191400	1234665280	8730	8730	8730	8730	0
41	20230607	191300	1234665280	8730	8730	8730	8730	0
42	20230607	191200	1234665280	8730	8730	8730	8730	0
43	20230607	191100	1234665280	8730	8730	8730	8730	0
44	20230607	191000	1234665280	8730	8730	8730	8730	0
45	20230607	190900	1234665280	8730	8730	8730	8730	0
46	20230607	190800	1234665280	8730	8730	8730	8730	0
47	20230607	190700	1234665280	8730	8730	8730	8730	0
48	20230607	190600	1234665280	8730	8730	8730	8730	0
49	20230607	190500	1234665280	8730	8730	8730	8730	0
50	20230607	190400	1234665280	8730	8730	8730	8730	0
51	20230607	190300	1234665280	8730	8730	8730	8730	0
52	20230607	190200	1234665280	8730	8730	8730	8730	0
53	20230607	190100	1234665280	8730	8730	8730	8730	0
54	20230607	190000	1234665280	8730	8730	8730	8730	0
55	20230607	185900	1234665280	8730	8730	8730	8730	0
56	20230607	185800	1234665280	8730	8730	8730	8730	0
57	20230607	185700	1234665280	8730	8730	8730	8730	0
58	20230607	185600	1234665280	8730	8730	8730	8730	0
59	20230607	185500	1234665280	8730	8730	8730	8730	0
60	20230607	185400	1234665280	8730	8730	8730	8730	0
61	20230607	185300	1234665280	8730	8730	8730	8730	0
62	20230607	185200	1234665280	8730	8730	8730	8730	490
63	20230607	185100	1234665280	8730	8730	8730	8730	0
64	20230607	185000	1234665280	8730	8730	8730	8730	0
65	20230607	184900	1234665280	8730	8730	8730	8730	0
66	20230607	184800	1234665280	8730	8730	8730	8730	0
67	20230607	184700	1234665280	8730	8730	8730	8730	0
68	20230607	184600	1234665280	8730	8730	8730	8730	0
69	20230607	184500	1234665280	8730	8730	8730	8730	0
70	20230607	184400	1234665280	8730	8730	8730	8730	0
71	20230607	184300	1234665280	8730	8730	8730	8730	0
72	20230607	184200	1234665280	8730	8730	8730	8730	0
73	20230607	184100	1234665280	8730	8730	8730	8730	0
74	20230607	184000	1234665280	8730	8730	8730	8730	0
75	20230607	183900	1234665280	8730	8730	8730	8730	0
76	20230607	183800	1234665280	8730	8730	8730	8730	0
77	20230607	183700	1234665280	8730	8730	8730	8730	0
78	20230607	183600	1234665280	8730	8730	8730	8730	0
79	20230607	183500	1234665280	8730	8730	8730	8730	0
80	20230607	183400	1234665280	8730	8730	8730	8730	0
81	20230607	183300	1234665280	8730	8730	8730	8730	0
82	20230607	183200	1234665280	8730	8730	8730	8730	0
83	20230607	183100	1234665280	8730	8730	8730	8730	0
84	20230607	183000	1234665280	8730	8730	8730	8730	0
85	20230607	182900	1234665280	8730	8730	8730	8730	0
86	20230607	182800	1234665280	8730	8730	8730	8730	0
87	20230607	182700	1234665280	8730	8730	8730	8730	0
88	20230607	182600	1234665280	8730	8730	8730	8730	0
89	20230607	182500	1234665280	8730	8730	8730	8730	0
90	20230607	182400	1234665280	8730	8730	8730	8730	0
91	20230607	182300	1234665280	8730	8730	8730	8730	0
92	20230607	182200	1234665280	8730	8730	8730	8730	490
93	20230607	182100	1234665280	8730	8730	8730	8730	0
94	20230607	182000	1234665280	8730	8730	8730	8730	0
95	20230607	181900	1234665280	8730	8730	8730	8730	0
96	20230607	181800	1234665280	8730	8730	8730	8730	0
97	20230607	181700	1234665280	8730	8730	8730	8730	0
98	20230607	181600	1234665280	8730	8730	8730	8730	0
99	20230607	181500	1234665280	8730	8730	8730	8730	0
100	20230607	181400	1234665280	8730	8730	8730	8730	0
101	20230607	181300	1234665280	8730	8730	8730	8730	0
102	20230607	181200	1234665280	8730	8730	8730	8730	0
103	20230607	181100	1234665280	8730	8730	8730	8730	0
104	20230607	181000	1234665280	8730	8730	8730	8730	0
105	20230607	180900	1234665280	8730	8730	8730	8730	0
106	20230607	180800	1234665280	8730	8730	8730	8730	0
107	20230607	180700	1234665280	8730	8730	8730	8730	0
108	20230607	180600	1234665280	8730	8730	8730	8730	0
109	20230607	180500	1234665280	8730	8730	8730	8730	0
110	20230607	180400	1234665280	8730	8730	8730	8730	0
111	20230607	180300	1234665280	8730	8730	8730	8730	0
112	20230607	180200	1234665280	8730	8730	8730	8730	0
113	20230607	180100	1234665280	8730	8730	8730	8730	0
114	20230607	180000	1234665280	8730	8730	8730	8730	0
115	20230607	175900	1234665280	8730	8730	8730	8730	0
116	20230607	175800	1234665280	8730	8730	8730	8730	0
117	20230607	175700	1234665280	8730	8730	8730	8730	0
118	20230607	175600	1234665280	8730	8730	8730	8730	0
119	20230607	175500	1234665280	8730	8730	8730	8730	0
120	20230607	175400	1234665280	8730	8730	8730	8730	0
121	20230607	175300	1234665280	8730	8730	8730	8730	0
122	20230607	175200	1234665280	8730	8730	8730	8730	490
123	20230607	175100	1234665280	8730	8730	8730	8730	0
124	20230607	175000	1234665280	8730	8730	8730	8730	0
125	20230607	174900	1234665280	8730	8730	8730	8730	0
126	20230607	174800	1234665280	8730	8730	8730	8730	0
127	20230607	174700	1234665280	8730	8730	8730	8730	0
128	20230607	174600	1234665280	8730	8730	8730	8730	0
129	20230607	174500	1234665280	8730	8730	8730	8730	0
130	20230607	174400	1234665280	8730	8730	8730	8730	0
131	20230607	174300	1234665280	8730	8730	8730	8730	0
132	20230607	174200	1234665280	8730	8730	8730	8730	0
133	20230607	174100	1234665280	8730	8730	8730	8730	0
134	20230607	174000	1234665280	8730	8730	8730	8730	0
135	20230607	173900	1234665280	8730	8730	8730	8730	0
136	20230607	173800	1234665280	8730	8730	8730	8730	0
137	20230607	173700	1234665280	8730	8730	8730	8730	0
138	20230607	173600	1234665280	8730	8730	8730	8730	0
139	20230607	173500	1234665280	8730	8730	8730	8730	0
140	20230607	173400	1234665280	8730	8730	8730	8730	0
141	20230607	173300	1234665280	8730	8730	8730	8730	0
142	20230607	173200	1234665280	8730	8730	8730	8730	0
143	20230607	173100	1234665280	8730	8730	8730	8730	0
144	20230607	173000	1234665280	8730	8730	8730	8730	0
145	20230607	172900	1234665280	8730	8730	8730	8730	0
146	20230607	172800	1234665280	8730	8730	8730	8730	0
147	20230607	172700	1234665280	8730	8730	8730	8730	0
148	20230607	172600	1234665280	8730	8730	8730	8730	0
149	20230607	172500	1234665280	8730	8730	8730	8730	0
150	20230607	172400	1234665280	8730	8730	8730	8730	0
151	20230607	172300	1234665280	8730	8730	8730	8730	0
152	20230607	172200	1234665280	8730	8730	8730	8730	490
153	20230607	172100	1234665280	8730	8730	8730	8730	0
154	20230607	172000	1234665280	8730	8730	8730	8730	0
155	20230607	171900	1234665280	8730	8730	8730	8730	0
156	20230607	171800	1234665280	8730	8730	8730	8730	0
157	20230607	171700	1234665280	8730	8730	8730	8730	0
158	20230607	171600	1234665280	8730	8730	8730	8730	0
159	20230607	171500	1234665280	8730	8730	8730	8730	0
160	20230607	171400	1234665280	8730	8730	8730	8730	0
161	20230607	171300	1234665280	8730	8730	8730	8730	0
162	20230607	171200	1234665280	8730	8730	8730	8730	0
163	20230607	171100	1234665280	8730	8730	8730	8730	0
164	20230607	171000	1234665280	8730	8730	8730	8730	0
165	20230607	170900	1234665280	8730	8730	8730	8730	0
166	20230607	170800	1234665280	8730	8730	8730	8730	0
167	20230607	170700	1234665280	8730	8730	8730	8730	0
168	20230607	170600	1234665280	8730	8730	8730	8730	0
169	20230607	170500	1234665280	8730	8730	8730	8730	0
170	20230607	170400	1234665280	8730	8730	8730	8730	0
171	20230607	170300	1234665280	8730	8730	8730	8730	0
172	20230607	170200	1234665280	8730	8730	8730	8730	0
173	20230607	170100	1234665280	8730	8730	8730	8730	0
174	20230607	170000	1234665280	8730	8730	8730	8730	0
175	20230607	165900	1234665280	8730	8730	8730	8730	0
176	20230607	165800	1234665280	8730	8730	8730	8730	0
177	20230607	165700	1234665280	8730	8730	8730	8730	0
178	20230607	165600	1234665280	8730	8730	8730	8730	0
179	20230607	165500	1234665280	8730	8730	8730	8730	0
180	20230607	165400	1234665280	8730	8730	8730	8730	0
181	20230607	165300	1234665280	8730	8730	8730	8730	0
182	20230607	165200	1234665280	8730	8730	8730	8730	490
183	20230607	165100	1234665280	8730	8730	8730	8730	0
184	20230607	165000	1234665280	8730	8730	8730	8730	0
185	20230607	164900	1234665280	8730	8730	8730	8730	0
186	20230607	164800	1234665280	8730	8730	8730	8730	0
187	20230607	164700	1234665280	8730	8730	8730	8730	0
188	20230607	164600	1234665280	8730	8730	8730	8730	0
189	20230607	164500	1234665280	8730	8730	8730	8730	0
190	20230607	164400	1234665280	8730	8730	8730	8730	0
191	20230607	164300	1234665280	8730	8730	8730	8730	0
192	20230607	164200	1234665280	8730	8730	8730	8730	0
193	20230607	164100	1234665280	8730	8730	8730	8730	0
194	20230607	164000	1234665280	8730	8730	8730	8730	0
195	20230607	163900	1234665280	8730	8730	8730	8730	0
196	20230607	163800	1234665280	8730	8730	8730	8730	0
197	20230607	163700	1234665280	8730	8730	8730	8730	0
198	20230607	163600	1234665280	8730	8730	8730	8730	0
199	20230607	163500	1234665280	8730	8730	8730	8730	0
200	20230607	163400	1234665280	8730	8730	8730	8730	0
201	20230607	163300	1234665280	8730	8730	8730	8730	0
202	20230607	163200	1234665280	8730	8730	8730	8730	0
203	20230607	163100	1234665280	8730	8730	8730	8730	0
204	20230607	163000	1234665280	8730	8730	8730	8730	0
205	20230607	162900	1234665280	8730	8730	8730	8730	0
206	20230607	162800	1234665280	8730	8730	8730	8730	0
207	20230607	162700	1234665280	8730	8730	8730	8730	0
208	20230607	162600	1234665280	8730	8730	8730	8730	0
209	20230607	162500	1234665280	8730	8730	8730	8730	0
210	20230607	162400	1234665280	8730	8730	8730	8730	0
211	20230607	162300	1234665280	8730	8730	8730	8730	0
212	20230607	162200	1234665280	8730	8730	8730	8730	490
213	20230607	162100	1234665280	8730	8730	8730	8730	0
214	20230607	162000	1234665280	8730	8730	8730	8730	0
215	20230607	161900	1234665280	8730	8730	8730	8730	0
216	20230607	161800	1234665280	8730	8730	8730	8730	0
217	20230607	161700	1234665280	8730	8730	8730	8730	0
218	20230607	161600	1234665280	8730	8730	8730	8730	0
219	20230607	161500	1234665280	8730	8730	8730	8730	0
220	20230607	161400	1234665280	8730	8730	8730	8730	0
221	20230607	161300	1234665280	8730	8730	8730	8730	0
222	20230607	161200	1234665280	8730	8730	8730	8730	0
223	20230607	161100	1234665280	8730	8730	8730	8730	0
224	20230607	161000	1234665280	8730	8730	8730	8730	0
225	20230607	160900	1234665280	8730	8730	8730	8730	0
226	20230607	160800	1234665280	8730	8730	8730	8730	0
227	20230607	160700	1234665280	8730	8730	8730	8730	0
228	20230607	160600	1234665280	8730	8730	8730	8730	0
229	20230607	160500	1234665280	8730	8730	8730	8730	0
230	20230607	160400	1234665280	8730	8730	8730	8730	0
231	20230607	160300	1234665280	8730	8730	8730	8730	0
232	20230607	160200	1234665280	8730	8730	8730	8730	0
233	20230607	160100	1234665280	8730	8730	8730	8730	0
234	20230607	160000	1234665280	8730	8730	8730	8730	0
235	20230607	155900	1234665280	8730	8730	8730	8730	0
236	20230607	155800	1234665280	8730	8730	8730	8730	0
237	20230607	155700	1234665280	8730	8730	8730	8730	0
238	20230607	155600	1234665280	8730	8730	8730	8730	0
239	20230607	155500	1234665280	8730	8730	8730	8730	0
240	20230607	155400	1234665280	8730	8730	8730	8730	0
241	20230607	155300	1234665280	8730	8730	8730	8730	0
242	20230607	155200	1234665280	8730	8730	8730	8730	490
243	20230607	155100	1234665280	8730	8730	8730	8730	0
244	20230607	155000	1234665280	8730	8730	8730	8730	0
245	20230607	154900	1234665280	8730	8730	8730	8730	0
246	20230607	154800	1234665280	8730	8730	8730	8730	0
247	20230607	154700	1234665280	8730	8730	8730	8730	0
248	20230607	154600	1234665280	8730	8730	8730	8730	0
249	20230607	154500	1234665280	8730	8730	8730	8730	0
250	20230607	154400	1234665280	8730	8730	8730	8730	0
251	20230607	154300	1234665280	8730	8730	8730	8730	0
252	20230607	154200	1234665280	8730	8730	8730	8730	0
253	20230607	154100	1234665280	8730	8730	8730	8730	0
254	20230607	154000	1234665280	8730	8730	8730	8730	0
255	20230607	153900	1234665280	8730	8730	8730	8730	0
256	20230607	153800	1234665280	8730	8730	8730	8730	0
257	20230607	153700	1234665280	8730	8730	8730	8730	0
258	20230607	153600	1234665280	8730	8730	8730	8730	0
259	20230607	153500	1234665280	8730	8730	8730	8730	0
260	20230607	153400	1234665280	8730	8730	8730	8730	0
261	20230607	153300	1234665280	8730	8730	8730	8730	0
262	20230607	153200	1234665280	8730	8730	8730	8730	0
263	20230607	153100	1234665280	8730	8730	8730	8730	0
264	20230607	153000	1234665280	8730	8730	8730	8730	490
265	20230607	152900	1230387580	8730	8730	8730	8730	0
266	20230607	152800	1230387580	8730	8730	8730	8730	0
267	20230607	152700	1230387580	8730	8730	8730	8730	0
268	20230607	152600	1230387580	8730	8730	8730	8730	0
269	20230607	152500	1230387580	8730	8730	8730	8730	0
270	20230607	152400	1230387580	8730	8730	8730	8730	0
271	20230607	152300	1230387580	8730	8730	8730	8730	0
272	20230607	152200	1230387580	8730	8730	8730	8730	0
273	20230607	152100	1230387580	8730	8730	8730	8730	0
274	20230607	152000	1230387580	8730	8730	8730	8730	0
275	20230607	151900	1230387580	8730	8730	8730	8730	0
276	20230607	151800	1230387580	8730	8730	8730	8730	120
277	20230607	151700	1229339980	8730	8730	8730	8720	489
278	20230607	151600	1225072170	8730	8730	8730	8730	0
279	20230607	151500	1225072170	8730	8730	8730	8730	51
280	20230607	151400	1224626940	8740	8740	8740	8740	0
281	20230607	151300	1224626940	8740	8740	8740	8740	0
282	20230607	151200	1224626940	8740	8730	8740	8730	16
283	20230607	151100	1224487210	8730	8730	8730	8730	0
284	20230607	151000	1224487210	8730	8730	8730	8730	0
285	20230607	150900	1224487210	8730	8730	8730	8730	50
286	20230607	150800	1224050710	8740	8730	8740	8730	2
287	20230607	150700	1224033240	8730	8730	8730	8730	201
288	20230607	150600	1222278510	8730	8730	8730	8730	0
289	20230607	150500	1222278510	8730	8730	8730	8730	0
290	20230607	150400	1222278510	8730	8730	8730	8730	148
291	20230607	150300	1220986470	8730	8730	8730	8730	0
292	20230607	150200	1220986470	8730	8720	8730	8720	56
293	20230607	150100	1220498140	8730	8730	8730	8730	0
294	20230607	150000	1220498140	8730	8730	8730	8730	0
295	20230607	145900	1220498140	8730	8710	8730	8710	2550
296	20230607	145800	1198254240	8720	8720	8720	8720	12
297	20230607	145700	1198149600	8720	8720	8720	8720	55
298	20230607	145600	1197670000	8680	8680	8680	8680	0
299	20230607	145500	1197670000	8680	8680	8680	8680	0
300	20230607	145400	1197670000	8680	8690	8690	8680	300
301	20230607	145300	1195063750	8700	8700	8700	8700	177
302	20230607	145200	1193523850	8700	8700	8700	8700	20
303	20230607	145100	1193349850	8700	8700	8700	8700	500
304	20230607	145000	1188999850	8700	8700	8700	8700	0
305	20230607	144900	1188999850	8700	8710	8710	8700	5203
306	20230607	144800	1143681960	8710	8710	8710	8710	0
307	20230607	144700	1143681960	8710	8710	8710	8710	565
308	20230607	144600	1138760810	8720	8720	8720	8720	0
309	20230607	144500	1138760810	8720	8720	8720	8720	0
310	20230607	144400	1138760810	8720	8720	8720	8720	545
311	20230607	144300	1134008410	8720	8720	8720	8720	505
312	20230607	144200	1129604810	8720	8720	8720	8720	0
313	20230607	144100	1129604810	8720	8720	8720	8720	38
314	20230607	144000	1129273450	8720	8720	8720	8720	24
315	20230607	143900	1129064170	8720	8720	8720	8720	200
316	20230607	143800	1127320170	8720	8720	8720	8720	0
317	20230607	143700	1127320170	8720	8720	8720	8720	0
318	20230607	143600	1127320170	8720	8720	8720	8720	100
319	20230607	143500	1126448170	8730	8730	8730	8730	0
320	20230607	143400	1126448170	8730	8730	8730	8730	1
321	20230607	143300	1126439440	8710	8710	8710	8710	0
322	20230607	143200	1126439440	8710	8710	8710	8710	0
323	20230607	143100	1126439440	8710	8710	8710	8710	0
324	20230607	143000	1126439440	8710	8710	8710	8710	0
325	20230607	142900	1126439440	8710	8710	8710	8710	0
326	20230607	142800	1126439440	8710	8710	8710	8710	722
327	20230607	142700	1120150820	8710	8710	8710	8710	100
328	20230607	142600	1119279820	8720	8730	8730	8720	870
329	20230607	142500	1111692600	8730	8730	8730	8730	0
330	20230607	142400	1111692600	8730	8730	8730	8730	0
331	20230607	142300	1111692600	8730	8730	8730	8730	50
332	20230607	142200	1111256100	8730	8730	8730	8730	584
333	20230607	142100	1106157780	8730	8730	8730	8730	0
334	20230607	142000	1106157780	8730	8730	8730	8730	0
335	20230607	141900	1106157780	8730	8730	8730	8730	0
336	20230607	141800	1106157780	8730	8730	8730	8730	0
337	20230607	141700	1106157780	8730	8730	8730	8730	100
338	20230607	141600	1105284780	8750	8750	8750	8750	0
339	20230607	141500	1105284780	8750	8750	8750	8750	0
340	20230607	141400	1105284780	8750	8740	8750	8740	312
341	20230607	141300	1102556360	8740	8740	8740	8740	528
342	20230607	141200	1097941640	8740	8740	8740	8740	364
343	20230607	141100	1094760280	8750	8750	8750	8750	326
344	20230607	141000	1091907780	8740	8740	8740	8740	235
345	20230607	140900	1089853880	8720	8720	8720	8720	0
346	20230607	140800	1089853880	8720	8720	8720	8720	0
347	20230607	140700	1089853880	8720	8730	8730	8720	27
348	20230607	140600	1089618190	8720	8720	8720	8720	0
349	20230607	140500	1089618190	8720	8720	8720	8720	376
350	20230607	140400	1086339470	8720	8720	8720	8720	0
351	20230607	140300	1086339470	8720	8720	8720	8720	30
352	20230607	140200	1086077870	8740	8740	8740	8740	0
353	20230607	140100	1086077870	8740	8740	8740	8740	3
354	20230607	140000	1086051650	8740	8740	8740	8740	32
355	20230607	135900	1085771970	8720	8720	8720	8720	475
356	20230607	135800	1081629970	8720	8720	8720	8720	1100
357	20230607	135700	1072037970	8720	8720	8720	8720	210
358	20230607	135600	1070206770	8720	8720	8720	8720	0
359	20230607	135500	1070206770	8720	8720	8720	8720	0
360	20230607	135400	1070206770	8720	8720	8720	8720	0
361	20230607	135300	1070206770	8720	8720	8720	8720	23
362	20230607	135200	1070006210	8730	8730	8730	8730	0
363	20230607	135100	1070006210	8730	8730	8730	8730	398
364	20230607	135000	1066531670	8730	8730	8730	8730	0
365	20230607	134900	1066531670	8730	8730	8730	8730	40
366	20230607	134800	1066182470	8730	8730	8730	8730	0
367	20230607	134700	1066182470	8730	8730	8730	8730	17
368	20230607	134600	1066034060	8730	8730	8730	8730	0
369	20230607	134500	1066034060	8730	8730	8730	8730	0
370	20230607	134400	1066034060	8730	8730	8730	8730	10
371	20230607	134300	1065946760	8740	8740	8740	8740	0
372	20230607	134200	1065946760	8740	8740	8740	8740	0
373	20230607	134100	1065946760	8740	8730	8740	8730	516
374	20230607	134000	1061437080	8740	8740	8740	8740	0
375	20230607	133900	1061437080	8740	8740	8740	8740	7
376	20230607	133800	1061375900	8730	8730	8730	8730	0
377	20230607	133700	1061375900	8730	8730	8730	8730	0
378	20230607	133600	1061375900	8730	8730	8730	8730	0
379	20230607	133500	1061375900	8730	8730	8730	8730	0
380	20230607	133400	1061375900	8730	8730	8730	8730	0
381	20230607	133300	1061375900	8730	8730	8730	8730	0
382	20230607	133200	1061375900	8730	8730	8730	8730	0
383	20230607	133100	1061375900	8730	8730	8730	8730	0
384	20230607	133000	1061375900	8730	8730	8730	8730	0
385	20230607	132900	1061375900	8730	8730	8730	8730	0
386	20230607	132800	1061375900	8730	8730	8730	8730	0
387	20230607	132700	1061375900	8730	8730	8730	8730	0
388	20230607	132600	1061375900	8730	8730	8730	8730	0
389	20230607	132500	1061375900	8730	8730	8730	8730	6
390	20230607	132400	1061323520	8730	8730	8730	8730	5
391	20230607	132300	1061279870	8720	8720	8720	8720	0
392	20230607	132200	1061279870	8720	8720	8720	8720	0
393	20230607	132100	1061279870	8720	8720	8720	8720	0
394	20230607	132000	1061279870	8720	8720	8720	8720	60
395	20230607	131900	1060756670	8720	8720	8720	8720	0
396	20230607	131800	1060756670	8720	8720	8720	8720	5
397	20230607	131700	1060713070	8750	8750	8750	8750	0
398	20230607	131600	1060713070	8750	8750	8750	8750	446
399	20230607	131500	1056810570	8750	8750	8750	8750	0
400	20230607	131400	1056810570	8750	8750	8750	8750	0
401	20230607	131300	1056810570	8750	8750	8750	8750	0
402	20230607	131200	1056810570	8750	8750	8750	8750	0
403	20230607	131100	1056810570	8750	8750	8750	8750	0
404	20230607	131000	1056810570	8750	8750	8750	8750	0
405	20230607	130900	1056810570	8750	8750	8750	8750	35
406	20230607	130800	1056504320	8750	8720	8750	8720	12
407	20230607	130700	1056399650	8720	8720	8720	8720	0
408	20230607	130600	1056399650	8720	8720	8720	8720	0
409	20230607	130500	1056399650	8720	8720	8720	8720	0
410	20230607	130400	1056399650	8720	8720	8720	8720	10
411	20230607	130300	1056312450	8750	8770	8770	8750	17
412	20230607	130200	1056163620	8750	8760	8770	8750	365
413	20230607	130100	1052968110	8740	8730	8750	8730	1622
414	20230607	130000	1038786830	8730	8730	8730	8730	0
415	20230607	125900	1038786830	8730	8740	8740	8730	349
416	20230607	125800	1035738560	8750	8750	8750	8750	23
417	20230607	125700	1035537310	8750	8790	8790	8750	828
418	20230607	125600	1028267510	8790	8730	8800	8730	5235
419	20230607	125500	982225150	8730	8730	8770	8730	9550
420	20230607	125400	898536980	8750	8730	8750	8730	1003
421	20230607	125300	889760810	8750	8690	8750	8690	2528
422	20230607	125200	867664700	8680	8680	8680	8680	165
423	20230607	125100	866232500	8670	8730	8730	8670	22407
424	20230607	125000	671720980	8730	8730	8730	8730	0
425	20230607	124900	671720980	8730	8730	8730	8730	0
426	20230607	124800	671720980	8730	8710	8730	8710	4
427	20230607	124700	671686100	8720	8720	8720	8720	0
428	20230607	124600	671686100	8720	8720	8720	8720	0
429	20230607	124500	671686100	8720	8720	8720	8720	300
430	20230607	124400	669070100	8720	8720	8720	8720	1
431	20230607	124300	669061380	8720	8720	8720	8720	95
432	20230607	124200	668232980	8730	8730	8730	8730	0
433	20230607	124100	668232980	8730	8730	8730	8730	48
434	20230607	124000	667813940	8720	8720	8720	8720	2
435	20230607	123900	667796500	8710	8710	8710	8710	0
436	20230607	123800	667796500	8710	8710	8710	8710	0
437	20230607	123700	667796500	8710	8710	8710	8710	161
438	20230607	123600	666394190	8710	8710	8710	8710	0
439	20230607	123500	666394190	8710	8710	8710	8710	4
440	20230607	123400	666359350	8710	8720	8740	8710	211
441	20230607	123300	664516940	8730	8720	8730	8720	200
442	20230607	123200	662771040	8710	8710	8710	8710	0
443	20230607	123100	662771040	8710	8710	8730	8710	819
444	20230607	123000	655635050	8710	8710	8710	8710	200
445	20230607	122900	653893050	8700	8700	8700	8700	0
446	20230607	122800	653893050	8700	8700	8700	8700	0
447	20230607	122700	653893050	8700	8700	8700	8700	283
448	20230607	122600	651430950	8700	8700	8700	8700	200
449	20230607	122500	649690950	8710	8710	8710	8710	515
450	20230607	122400	645205300	8720	8720	8720	8720	0
451	20230607	122300	645205300	8720	8720	8720	8720	237
452	20230607	122200	643138660	8720	8720	8720	8720	3
453	20230607	122100	643112500	8730	8730	8730	8730	0
454	20230607	122000	643112500	8730	8730	8730	8730	0
455	20230607	121900	643112500	8730	8730	8730	8730	0
456	20230607	121800	643112500	8730	8730	8730	8730	0
457	20230607	121700	643112500	8730	8730	8730	8730	0
458	20230607	121600	643112500	8730	8730	8730	8730	0
459	20230607	121500	643112500	8730	8730	8730	8730	9
460	20230607	121400	643033930	8730	8730	8730	8730	1
461	20230607	121300	643025200	8740	8720	8740	8720	398
462	20230607	121200	639550670	8700	8700	8700	8700	0
463	20230607	121100	639550670	8700	8710	8710	8700	4000
464	20230607	121000	604742990	8720	8720	8730	8710	1353
465	20230607	120900	592940530	8720	8720	8720	8720	0
466	20230607	120800	592940530	8720	8720	8720	8720	375
467	20230607	120700	589670530	8720	8730	8730	8720	1414
468	20230607	120600	577340350	8730	8720	8730	8720	303
469	20230607	120500	574696170	8710	8710	8710	8710	0
470	20230607	120400	574696170	8710	8710	8710	8710	7
471	20230607	120300	574635200	8710	8710	8710	8710	0
472	20230607	120200	574635200	8710	8710	8710	8710	51
473	20230607	120100	574190990	8730	8730	8730	8730	0
474	20230607	120000	574190990	8730	8720	8730	8720	407
475	20230607	115900	570638540	8720	8700	8720	8700	1334
476	20230607	115800	559018750	8700	8700	8700	8700	23
477	20230607	115700	558818650	8700	8690	8700	8690	6
478	20230607	115600	558766470	8680	8670	8680	8670	301
479	20230607	115500	556153860	8670	8670	8680	8670	2813
480	20230607	115400	531753850	8670	8670	8670	8670	0
481	20230607	115300	531753850	8670	8670	8670	8670	0
482	20230607	115200	531753850	8670	8670	8670	8670	0
483	20230607	115100	531753850	8670	8670	8670	8670	0
484	20230607	115000	531753850	8670	8670	8670	8670	0
485	20230607	114900	531753850	8670	8670	8670	8670	0
486	20230607	114800	531753850	8670	8670	8670	8670	0
487	20230607	114700	531753850	8670	8670	8670	8670	0
488	20230607	114600	531753850	8670	8670	8670	8670	0
489	20230607	114500	531753850	8670	8670	8670	8670	0
490	20230607	114400	531753850	8670	8670	8670	8670	0
491	20230607	114300	531753850	8670	8670	8670	8670	0
492	20230607	114200	531753850	8670	8670	8670	8670	1012
493	20230607	114100	522979810	8670	8670	8670	8670	0
494	20230607	114000	522979810	8670	8670	8670	8670	0
495	20230607	113900	522979810	8670	8670	8670	8670	0
496	20230607	113800	522979810	8670	8670	8670	8670	0
497	20230607	113700	522979810	8670	8670	8670	8670	0
498	20230607	113600	522979810	8670	8670	8670	8670	0
499	20230607	113500	522979810	8670	8670	8670	8670	0
500	20230607	113400	522979810	8670	8670	8670	8670	0
501	20230607	113300	522979810	8670	8670	8670	8670	0
502	20230607	113200	522979810	8670	8660	8670	8660	561
503	20230607	113100	518115980	8670	8670	8670	8670	0
504	20230607	113000	518115980	8670	8670	8670	8670	0
505	20230607	112900	518115980	8670	8670	8670	8670	0
506	20230607	112800	518115980	8670	8670	8670	8670	0
507	20230607	112700	518115980	8670	8670	8670	8670	0
508	20230607	112600	518115980	8670	8670	8670	8670	487
509	20230607	112500	513893690	8670	8670	8670	8670	0
510	20230607	112400	513893690	8670	8670	8670	8670	0
511	20230607	112300	513893690	8670	8650	8670	8650	414
512	20230607	112200	510305030	8650	8650	8650	8650	0
513	20230607	112100	510305030	8650	8650	8650	8650	0
514	20230607	112000	510305030	8650	8650	8650	8650	11
515	20230607	111900	510209880	8650	8650	8650	8650	0
516	20230607	111800	510209880	8650	8630	8650	8630	3
517	20230607	111700	510183970	8650	8650	8650	8650	1
518	20230607	111600	510175320	8630	8630	8630	8630	3
519	20230607	111500	510149430	8630	8630	8630	8630	0
520	20230607	111400	510149430	8630	8630	8630	8630	62
521	20230607	111300	509614370	8640	8640	8640	8640	0
522	20230607	111200	509614370	8640	8660	8660	8640	1000
523	20230607	111100	500968380	8660	8660	8660	8660	10
524	20230607	111000	500881780	8660	8660	8660	8660	0
525	20230607	110900	500881780	8660	8660	8660	8660	1
526	20230607	110800	500873120	8670	8670	8670	8670	0
527	20230607	110700	500873120	8670	8670	8670	8670	0
528	20230607	110600	500873120	8670	8670	8670	8670	0
529	20230607	110500	500873120	8670	8670	8670	8670	0
530	20230607	110400	500873120	8670	8670	8670	8670	0
531	20230607	110300	500873120	8670	8670	8670	8670	0
532	20230607	110200	500873120	8670	8670	8670	8670	0
533	20230607	110100	500873120	8670	8660	8670	8660	191
534	20230607	110000	499218390	8660	8660	8660	8660	1
535	20230607	105900	499209730	8650	8650	8650	8650	0
536	20230607	105800	499209730	8650	8650	8650	8650	2
537	20230607	105700	499192430	8640	8640	8640	8640	50
538	20230607	105600	498760430	8640	8640	8640	8640	0
539	20230607	105500	498760430	8640	8640	8640	8640	50
540	20230607	105400	498328430	8650	8650	8650	8650	0
541	20230607	105300	498328430	8650	8650	8650	8650	0
542	20230607	105200	498328430	8650	8650	8650	8650	0
543	20230607	105100	498328430	8650	8650	8650	8650	0
544	20230607	105000	498328430	8650	8650	8650	8650	1214
545	20230607	104900	487827330	8660	8660	8660	8660	1665
546	20230607	104800	473408430	8660	8660	8660	8660	0
547	20230607	104700	473408430	8660	8660	8660	8660	209
548	20230607	104600	471598490	8660	8660	8660	8660	0
549	20230607	104500	471598490	8660	8660	8660	8660	0
550	20230607	104400	471598490	8660	8660	8660	8660	1
551	20230607	104300	471589830	8660	8660	8660	8660	149
552	20230607	104200	470299490	8650	8650	8650	8650	1
553	20230607	104100	470290840	8660	8640	8660	8640	357
554	20230607	104000	467205270	8640	8640	8640	8640	0
555	20230607	103900	467205270	8640	8640	8640	8640	90
556	20230607	103800	466427670	8640	8640	8640	8640	10
557	20230607	103700	466341270	8640	8640	8640	8640	396
558	20230607	103600	462919830	8640	8640	8640	8640	0
559	20230607	103500	462919830	8640	8640	8640	8640	78
560	20230607	103400	462245910	8640	8640	8640	8640	0
561	20230607	103300	462245910	8640	8640	8640	8640	0
562	20230607	103200	462245910	8640	8640	8640	8640	0
563	20230607	103100	462245910	8640	8640	8640	8640	0
564	20230607	103000	462245910	8640	8640	8640	8640	0
565	20230607	102900	462245910	8640	8640	8640	8640	0
566	20230607	102800	462245910	8640	8640	8640	8640	0
567	20230607	102700	462245910	8640	8640	8640	8640	0
568	20230607	102600	462245910	8640	8640	8640	8640	39
569	20230607	102500	461908950	8650	8650	8650	8650	314
570	20230607	102400	459192850	8650	8650	8650	8650	200
571	20230607	102300	457462850	8650	8650	8650	8650	40
572	20230607	102200	457116850	8640	8640	8640	8640	0
573	20230607	102100	457116850	8640	8640	8640	8640	0
574	20230607	102000	457116850	8640	8660	8660	8640	154
575	20230607	101900	455786210	8640	8640	8640	8640	0
576	20230607	101800	455786210	8640	8640	8640	8640	33
577	20230607	101700	455501090	8640	8670	8670	8640	224
578	20230607	101600	453564290	8650	8650	8650	8650	5
579	20230607	101500	453521040	8660	8670	8670	8660	25
580	20230607	101400	453304440	8670	8670	8670	8670	0
581	20230607	101300	453304440	8670	8670	8670	8670	0
582	20230607	101200	453304440	8670	8670	8670	8670	1
583	20230607	101100	453295770	8690	8690	8690	8690	200
584	20230607	101000	451557770	8700	8700	8700	8700	0
585	20230607	100900	451557770	8700	8690	8700	8690	5
586	20230607	100800	451514280	8700	8660	8700	8660	3
587	20230607	100700	451488230	8700	8690	8700	8660	4
588	20230607	100600	451453480	8700	8660	8700	8660	3
589	20230607	100500	451427460	8660	8660	8700	8660	3
590	20230607	100400	451401440	8700	8650	8700	8650	2165
591	20230607	100300	432573540	8670	8650	8670	8650	60
592	20230607	100200	432054280	8630	8630	8630	8630	336
593	20230607	100100	429154600	8650	8650	8650	8650	0
594	20230607	100000	429154600	8650	8650	8650	8650	0
595	20230607	095900	429154600	8650	8650	8650	8650	1
596	20230607	095800	429145950	8650	8650	8650	8650	1
597	20230607	095700	429137300	8650	8650	8650	8630	39
598	20230607	095600	428800190	8650	8650	8650	8650	1
599	20230607	095500	428791540	8650	8650	8680	8650	25
600	20230607	095400	428574640	8680	8650	8680	8650	10
601	20230607	095300	428487870	8650	8650	8650	8650	5
602	20230607	095200	428444620	8650	8650	8650	8650	0
603	20230607	095100	428444620	8650	8650	8650	8650	3
604	20230607	095000	428418670	8690	8650	8690	8650	10
605	20230607	094900	428331810	8700	8650	8700	8650	200
606	20230607	094800	426596420	8630	8640	8640	8630	1089
607	20230607	094700	417197800	8650	8660	8660	8650	2447
608	20230607	094600	396027560	8690	8690	8690	8690	0
609	20230607	094500	396027560	8690	8680	8690	8680	4
610	20230607	094400	395992820	8660	8670	8670	8660	144
611	20230607	094300	394745530	8670	8670	8670	8670	1
612	20230607	094200	394736860	8670	8670	8670	8670	125
613	20230607	094100	393653110	8670	8680	8690	8670	410
614	20230607	094000	390094220	8690	8690	8690	8690	10
615	20230607	093900	390007320	8700	8700	8700	8700	0
616	20230607	093800	390007320	8700	8700	8700	8700	1
617	20230607	093700	389998620	8710	8690	8710	8690	100
618	20230607	093600	389128300	8690	8690	8690	8690	80
619	20230607	093500	388433100	8690	8690	8690	8690	2
620	20230607	093400	388415720	8690	8680	8690	8680	322
621	20230607	093300	385620660	8700	8720	8720	8680	2034
622	20230607	093200	367953360	8710	8710	8710	8710	1
623	20230607	093100	367944650	8700	8700	8700	8700	320
624	20230607	093000	365160650	8700	8710	8720	8690	76
625	20230607	092900	364498690	8710	8710	8710	8710	0
626	20230607	092800	364498690	8710	8710	8710	8710	0
627	20230607	092700	364498690	8710	8730	8730	8700	2031
628	20230607	092600	346822080	8730	8740	8740	8730	420
629	20230607	092500	343151730	8740	8750	8780	8740	4084
630	20230607	092400	307372510	8750	8760	8770	8750	2516
631	20230607	092300	285348090	8770	8760	8770	8760	2548
632	20230607	092200	263006340	8760	8730	8790	8730	2076
633	20230607	092100	244815720	8730	8680	8730	8680	12667
634	20230607	092000	134622980	8680	8680	8680	8680	1
635	20230607	091900	134614300	8690	8680	8690	8680	1427
636	20230607	091800	122219600	8680	8660	8690	8660	503
637	20230607	091700	117852620	8650	8620	8650	8620	6709
638	20230607	091600	59843270	8600	8600	8600	8600	1
639	20230607	091500	59834670	8600	8600	8600	8600	6
640	20230607	091400	59783070	8620	8620	8620	8620	1
641	20230607	091300	59774450	8580	8580	8580	8580	0
642	20230607	091200	59774450	8580	8620	8620	8580	1337
643	20230607	091100	48261810	8610	8600	8610	8600	482
644	20230607	091000	44112450	8580	8580	8580	8580	3
645	20230607	090900	44086710	8600	8600	8600	8600	10
646	20230607	090800	44000710	8600	8600	8610	8580	276
647	20230607	090700	41628660	8580	8600	8600	8580	31
648	20230607	090600	41362660	8620	8580	8620	8580	2000
649	20230607	090500	24136490	8580	8570	8580	8570	2
650	20230607	090400	24119340	8580	8550	8580	8540	87
651	20230607	090300	23374160	8540	8540	8540	8540	8
652	20230607	090200	23305840	8570	8570	8570	8570	35
653	20230607	090100	23005890	8570	8600	8600	8570	1067
654	20230607	090000	13830360	8610	8510	8610	8510	1625