KissMeData/393210/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191600	1584038020	13090	13090	13090	13090	454
3	20230605	191500	1584038020	13090	13090	13090	13090	0
4	20230605	191400	1584038020	13090	13090	13090	13090	0
5	20230605	191300	1584038020	13090	13090	13090	13090	0
6	20230605	191200	1584038020	13090	13090	13090	13090	0
7	20230605	191100	1584038020	13090	13090	13090	13090	0
8	20230605	191000	1584038020	13090	13090	13090	13090	0
9	20230605	190900	1584038020	13090	13090	13090	13090	0
10	20230605	190800	1584038020	13090	13090	13090	13090	0
11	20230605	190700	1584038020	13090	13090	13090	13090	0
12	20230605	190600	1584038020	13090	13090	13090	13090	0
13	20230605	190500	1584038020	13090	13090	13090	13090	0
14	20230605	190400	1584038020	13090	13090	13090	13090	0
15	20230605	190300	1584038020	13090	13090	13090	13090	0
16	20230605	190200	1584038020	13090	13090	13090	13090	0
17	20230605	190100	1584038020	13090	13090	13090	13090	0
18	20230605	190000	1584038020	13090	13090	13090	13090	0
19	20230605	185900	1584038020	13090	13090	13090	13090	0
20	20230605	185800	1584038020	13090	13090	13090	13090	0
21	20230605	185700	1584038020	13090	13090	13090	13090	0
22	20230605	185600	1584038020	13090	13090	13090	13090	0
23	20230605	185500	1584038020	13090	13090	13090	13090	0
24	20230605	185400	1584038020	13090	13090	13090	13090	0
25	20230605	185300	1584038020	13090	13090	13090	13090	0
26	20230605	185200	1584038020	13090	13090	13090	13090	0
27	20230605	185100	1584038020	13090	13090	13090	13090	0
28	20230605	185000	1584038020	13090	13090	13090	13090	0
29	20230605	184900	1584038020	13090	13090	13090	13090	0
30	20230605	184800	1584038020	13090	13090	13090	13090	0
31	20230605	184700	1584038020	13090	13090	13090	13090	0
32	20230605	184600	1584038020	13090	13090	13090	13090	454
33	20230605	184500	1584038020	13090	13090	13090	13090	0
34	20230605	184400	1584038020	13090	13090	13090	13090	0
35	20230605	184300	1584038020	13090	13090	13090	13090	0
36	20230605	184200	1584038020	13090	13090	13090	13090	0
37	20230605	184100	1584038020	13090	13090	13090	13090	0
38	20230605	184000	1584038020	13090	13090	13090	13090	0
39	20230605	183900	1584038020	13090	13090	13090	13090	0
40	20230605	183800	1584038020	13090	13090	13090	13090	0
41	20230605	183700	1584038020	13090	13090	13090	13090	0
42	20230605	183600	1584038020	13090	13090	13090	13090	0
43	20230605	183500	1584038020	13090	13090	13090	13090	0
44	20230605	183400	1584038020	13090	13090	13090	13090	0
45	20230605	183300	1584038020	13090	13090	13090	13090	0
46	20230605	183200	1584038020	13090	13090	13090	13090	0
47	20230605	183100	1584038020	13090	13090	13090	13090	0
48	20230605	183000	1584038020	13090	13090	13090	13090	0
49	20230605	182900	1584038020	13090	13090	13090	13090	0
50	20230605	182800	1584038020	13090	13090	13090	13090	0
51	20230605	182700	1584038020	13090	13090	13090	13090	0
52	20230605	182600	1584038020	13090	13090	13090	13090	0
53	20230605	182500	1584038020	13090	13090	13090	13090	0
54	20230605	182400	1584038020	13090	13090	13090	13090	0
55	20230605	182300	1584038020	13090	13090	13090	13090	0
56	20230605	182200	1584038020	13090	13090	13090	13090	0
57	20230605	182100	1584038020	13090	13090	13090	13090	0
58	20230605	182000	1584038020	13090	13090	13090	13090	0
59	20230605	181900	1584038020	13090	13090	13090	13090	0
60	20230605	181800	1584038020	13090	13090	13090	13090	0
61	20230605	181700	1584038020	13090	13090	13090	13090	0
62	20230605	181600	1584038020	13090	13090	13090	13090	454
63	20230605	181500	1584038020	13090	13090	13090	13090	0
64	20230605	181400	1584038020	13090	13090	13090	13090	0
65	20230605	181300	1584038020	13090	13090	13090	13090	0
66	20230605	181200	1584038020	13090	13090	13090	13090	0
67	20230605	181100	1584038020	13090	13090	13090	13090	0
68	20230605	181000	1584038020	13090	13090	13090	13090	0
69	20230605	180900	1584038020	13090	13090	13090	13090	0
70	20230605	180800	1584038020	13090	13090	13090	13090	0
71	20230605	180700	1584038020	13090	13090	13090	13090	0
72	20230605	180600	1584038020	13090	13090	13090	13090	0
73	20230605	180500	1584038020	13090	13090	13090	13090	0
74	20230605	180400	1584038020	13090	13090	13090	13090	0
75	20230605	180300	1584038020	13090	13090	13090	13090	0
76	20230605	180200	1584038020	13090	13090	13090	13090	0
77	20230605	180100	1584038020	13090	13090	13090	13090	0
78	20230605	180000	1584038020	13090	13090	13090	13090	0
79	20230605	175900	1584038020	13090	13090	13090	13090	0
80	20230605	175800	1584038020	13090	13090	13090	13090	0
81	20230605	175700	1584038020	13090	13090	13090	13090	0
82	20230605	175600	1584038020	13090	13090	13090	13090	0
83	20230605	175500	1584038020	13090	13090	13090	13090	0
84	20230605	175400	1584038020	13090	13090	13090	13090	0
85	20230605	175300	1584038020	13090	13090	13090	13090	0
86	20230605	175200	1584038020	13090	13090	13090	13090	0
87	20230605	175100	1584038020	13090	13090	13090	13090	0
88	20230605	175000	1584038020	13090	13090	13090	13090	0
89	20230605	174900	1584038020	13090	13090	13090	13090	0
90	20230605	174800	1584038020	13090	13090	13090	13090	0
91	20230605	174700	1584038020	13090	13090	13090	13090	0
92	20230605	174600	1584038020	13090	13090	13090	13090	454
93	20230605	174500	1584038020	13090	13090	13090	13090	0
94	20230605	174400	1584038020	13090	13090	13090	13090	0
95	20230605	174300	1584038020	13090	13090	13090	13090	0
96	20230605	174200	1584038020	13090	13090	13090	13090	0
97	20230605	174100	1584038020	13090	13090	13090	13090	0
98	20230605	174000	1584038020	13090	13090	13090	13090	0
99	20230605	173900	1584038020	13090	13090	13090	13090	0
100	20230605	173800	1584038020	13090	13090	13090	13090	0
101	20230605	173700	1584038020	13090	13090	13090	13090	0
102	20230605	173600	1584038020	13090	13090	13090	13090	0
103	20230605	173500	1584038020	13090	13090	13090	13090	0
104	20230605	173400	1584038020	13090	13090	13090	13090	0
105	20230605	173300	1584038020	13090	13090	13090	13090	0
106	20230605	173200	1584038020	13090	13090	13090	13090	0
107	20230605	173100	1584038020	13090	13090	13090	13090	0
108	20230605	173000	1584038020	13090	13090	13090	13090	0
109	20230605	172900	1584038020	13090	13090	13090	13090	0
110	20230605	172800	1584038020	13090	13090	13090	13090	0
111	20230605	172700	1584038020	13090	13090	13090	13090	0
112	20230605	172600	1584038020	13090	13090	13090	13090	0
113	20230605	172500	1584038020	13090	13090	13090	13090	0
114	20230605	172400	1584038020	13090	13090	13090	13090	0
115	20230605	172300	1584038020	13090	13090	13090	13090	0
116	20230605	172200	1584038020	13090	13090	13090	13090	0
117	20230605	172100	1584038020	13090	13090	13090	13090	0
118	20230605	172000	1584038020	13090	13090	13090	13090	0
119	20230605	171900	1584038020	13090	13090	13090	13090	0
120	20230605	171800	1584038020	13090	13090	13090	13090	0
121	20230605	171700	1584038020	13090	13090	13090	13090	0
122	20230605	171600	1584038020	13090	13090	13090	13090	454
123	20230605	171500	1584038020	13090	13090	13090	13090	0
124	20230605	171400	1584038020	13090	13090	13090	13090	0
125	20230605	171300	1584038020	13090	13090	13090	13090	0
126	20230605	171200	1584038020	13090	13090	13090	13090	0
127	20230605	171100	1584038020	13090	13090	13090	13090	0
128	20230605	171000	1584038020	13090	13090	13090	13090	0
129	20230605	170900	1584038020	13090	13090	13090	13090	0
130	20230605	170800	1584038020	13090	13090	13090	13090	0
131	20230605	170700	1584038020	13090	13090	13090	13090	0
132	20230605	170600	1584038020	13090	13090	13090	13090	0
133	20230605	170500	1584038020	13090	13090	13090	13090	0
134	20230605	170400	1584038020	13090	13090	13090	13090	0
135	20230605	170300	1584038020	13090	13090	13090	13090	0
136	20230605	170200	1584038020	13090	13090	13090	13090	0
137	20230605	170100	1584038020	13090	13090	13090	13090	0
138	20230605	170000	1584038020	13090	13090	13090	13090	0
139	20230605	165900	1584038020	13090	13090	13090	13090	0
140	20230605	165800	1584038020	13090	13090	13090	13090	0
141	20230605	165700	1584038020	13090	13090	13090	13090	0
142	20230605	165600	1584038020	13090	13090	13090	13090	0
143	20230605	165500	1584038020	13090	13090	13090	13090	0
144	20230605	165400	1584038020	13090	13090	13090	13090	0
145	20230605	165300	1584038020	13090	13090	13090	13090	0
146	20230605	165200	1584038020	13090	13090	13090	13090	0
147	20230605	165100	1584038020	13090	13090	13090	13090	0
148	20230605	165000	1584038020	13090	13090	13090	13090	0
149	20230605	164900	1584038020	13090	13090	13090	13090	0
150	20230605	164800	1584038020	13090	13090	13090	13090	0
151	20230605	164700	1584038020	13090	13090	13090	13090	0
152	20230605	164600	1584038020	13090	13090	13090	13090	454
153	20230605	164500	1584038020	13090	13090	13090	13090	0
154	20230605	164400	1584038020	13090	13090	13090	13090	0
155	20230605	164300	1584038020	13090	13090	13090	13090	0
156	20230605	164200	1584038020	13090	13090	13090	13090	0
157	20230605	164100	1584038020	13090	13090	13090	13090	0
158	20230605	164000	1584038020	13090	13090	13090	13090	0
159	20230605	163900	1584038020	13090	13090	13090	13090	0
160	20230605	163800	1584038020	13090	13090	13090	13090	0
161	20230605	163700	1584038020	13090	13090	13090	13090	0
162	20230605	163600	1584038020	13090	13090	13090	13090	0
163	20230605	163500	1584038020	13090	13090	13090	13090	0
164	20230605	163400	1584038020	13090	13090	13090	13090	0
165	20230605	163300	1584038020	13090	13090	13090	13090	0
166	20230605	163200	1584038020	13090	13090	13090	13090	0
167	20230605	163100	1584038020	13090	13090	13090	13090	0
168	20230605	163000	1584038020	13090	13090	13090	13090	0
169	20230605	162900	1584038020	13090	13090	13090	13090	0
170	20230605	162800	1584038020	13090	13090	13090	13090	0
171	20230605	162700	1584038020	13090	13090	13090	13090	0
172	20230605	162600	1584038020	13090	13090	13090	13090	0
173	20230605	162500	1584038020	13090	13090	13090	13090	0
174	20230605	162400	1584038020	13090	13090	13090	13090	0
175	20230605	162300	1584038020	13090	13090	13090	13090	0
176	20230605	162200	1584038020	13090	13090	13090	13090	0
177	20230605	162100	1584038020	13090	13090	13090	13090	0
178	20230605	162000	1584038020	13090	13090	13090	13090	0
179	20230605	161900	1584038020	13090	13090	13090	13090	0
180	20230605	161800	1584038020	13090	13090	13090	13090	0
181	20230605	161700	1584038020	13090	13090	13090	13090	0
182	20230605	161600	1584038020	13090	13090	13090	13090	454
183	20230605	161500	1584038020	13090	13090	13090	13090	0
184	20230605	161400	1584038020	13090	13090	13090	13090	0
185	20230605	161300	1584038020	13090	13090	13090	13090	0
186	20230605	161200	1584038020	13090	13090	13090	13090	0
187	20230605	161100	1584038020	13090	13090	13090	13090	0
188	20230605	161000	1584038020	13090	13090	13090	13090	0
189	20230605	160900	1584038020	13090	13090	13090	13090	0
190	20230605	160800	1584038020	13090	13090	13090	13090	0
191	20230605	160700	1584038020	13090	13090	13090	13090	0
192	20230605	160600	1584038020	13090	13090	13090	13090	0
193	20230605	160500	1584038020	13090	13090	13090	13090	0
194	20230605	160400	1584038020	13090	13090	13090	13090	0
195	20230605	160300	1584038020	13090	13090	13090	13090	0
196	20230605	160200	1584038020	13090	13090	13090	13090	0
197	20230605	160100	1584038020	13090	13090	13090	13090	0
198	20230605	160000	1584038020	13090	13090	13090	13090	0
199	20230605	155900	1584038020	13090	13090	13090	13090	0
200	20230605	155800	1584038020	13090	13090	13090	13090	0
201	20230605	155700	1584038020	13090	13090	13090	13090	0
202	20230605	155600	1584038020	13090	13090	13090	13090	0
203	20230605	155500	1584038020	13090	13090	13090	13090	0
204	20230605	155400	1584038020	13090	13090	13090	13090	0
205	20230605	155300	1584038020	13090	13090	13090	13090	0
206	20230605	155200	1584038020	13090	13090	13090	13090	0
207	20230605	155100	1584038020	13090	13090	13090	13090	0
208	20230605	155000	1584038020	13090	13090	13090	13090	0
209	20230605	154900	1584038020	13090	13090	13090	13090	0
210	20230605	154800	1584038020	13090	13090	13090	13090	0
211	20230605	154700	1584038020	13090	13090	13090	13090	0
212	20230605	154600	1584038020	13090	13090	13090	13090	454
213	20230605	154500	1584038020	13090	13090	13090	13090	0
214	20230605	154400	1584038020	13090	13090	13090	13090	0
215	20230605	154300	1584038020	13090	13090	13090	13090	0
216	20230605	154200	1584038020	13090	13090	13090	13090	0
217	20230605	154100	1584038020	13090	13090	13090	13090	0
218	20230605	154000	1584038020	13090	13090	13090	13090	0
219	20230605	153900	1584038020	13090	13090	13090	13090	0
220	20230605	153800	1584038020	13090	13090	13090	13090	0
221	20230605	153700	1584038020	13090	13090	13090	13090	0
222	20230605	153600	1584038020	13090	13090	13090	13090	0
223	20230605	153500	1584038020	13090	13090	13090	13090	0
224	20230605	153400	1584038020	13090	13090	13090	13090	0
225	20230605	153300	1584038020	13090	13090	13090	13090	0
226	20230605	153200	1584038020	13090	13090	13090	13090	0
227	20230605	153100	1584038020	13090	13090	13090	13090	0
228	20230605	153000	1584038020	13090	13090	13090	13090	454
229	20230605	152900	1578095160	13090	13090	13090	13090	0
230	20230605	152800	1578095160	13090	13090	13090	13090	0
231	20230605	152700	1578095160	13090	13090	13090	13090	0
232	20230605	152600	1578095160	13090	13090	13090	13090	0
233	20230605	152500	1578095160	13090	13090	13090	13090	0
234	20230605	152400	1578095160	13090	13090	13090	13090	0
235	20230605	152300	1578095160	13090	13090	13090	13090	0
236	20230605	152200	1578095160	13090	13090	13090	13090	0
237	20230605	152100	1578095160	13090	13090	13090	13090	0
238	20230605	152000	1578095160	13090	13090	13090	13090	0
239	20230605	151900	1578095160	13090	13090	13090	13090	1
240	20230605	151800	1578082070	13090	13090	13160	13090	51
241	20230605	151700	1577414340	13170	13170	13170	13170	0
242	20230605	151600	1577414340	13170	13170	13170	13170	23
243	20230605	151500	1577111430	13170	13090	13170	13090	89
244	20230605	151400	1575941700	13090	13100	13100	13090	8
245	20230605	151300	1575836960	13090	13090	13090	13090	0
246	20230605	151200	1575836960	13090	13090	13090	13090	0
247	20230605	151100	1575836960	13090	13090	13090	13090	0
248	20230605	151000	1575836960	13090	13090	13090	13090	1
249	20230605	150900	1575823870	13090	13090	13090	13090	6
250	20230605	150800	1575745330	13090	13090	13090	13090	25
251	20230605	150700	1575418080	13100	13130	13130	13100	67
252	20230605	150600	1574539620	13130	13130	13130	13130	0
253	20230605	150500	1574539620	13130	13130	13130	13130	0
254	20230605	150400	1574539620	13130	13130	13130	13130	0
255	20230605	150300	1574539620	13130	13130	13130	13130	119
256	20230605	150200	1572977150	13130	13130	13130	13130	2
257	20230605	150100	1572950890	13130	13130	13130	13130	0
258	20230605	150000	1572950890	13130	13170	13170	13130	67
259	20230605	145900	1572070080	13190	13210	13220	13190	37
260	20230605	145800	1571581510	13190	13190	13190	13190	10
261	20230605	145700	1571449610	13170	13200	13200	13170	21
262	20230605	145600	1571172540	13210	13220	13220	13210	21
263	20230605	145500	1570894970	13220	13220	13220	13210	28
264	20230605	145400	1570524920	13230	13200	13230	13200	32
265	20230605	145300	1570101800	13220	13230	13230	13220	51
266	20230605	145200	1569427180	13210	13210	13210	13210	0
267	20230605	145100	1569427180	13210	13240	13240	13210	29
268	20230605	145000	1569043700	13230	13240	13240	13230	17
269	20230605	144900	1568818680	13250	13250	13250	13250	26
270	20230605	144800	1568474180	13260	13250	13260	13240	22
271	20230605	144700	1568182680	13260	13270	13270	13240	58
272	20230605	144600	1567414030	13270	13240	13270	13240	398
273	20230605	144500	1562144090	13240	13230	13240	13230	33
274	20230605	144400	1561707370	13200	13200	13200	13200	3
275	20230605	144300	1561667770	13210	13190	13230	13190	30
276	20230605	144200	1561271180	13190	13230	13230	13160	171
277	20230605	144100	1559014440	13240	13300	13300	13240	32
278	20230605	144000	1558589890	13300	13250	13390	13250	5812
279	20230605	143900	1481269120	13250	13150	13250	13150	1817
280	20230605	143800	1457314420	13130	13150	13150	13120	17
281	20230605	143700	1457091230	13160	13160	13160	13160	16
282	20230605	143600	1456880670	13160	13160	13160	13140	22
283	20230605	143500	1456591300	13160	13150	13160	13150	20
284	20230605	143400	1456328190	13160	13160	13160	13160	17
285	20230605	143300	1456104470	13160	13160	13160	13160	27
286	20230605	143200	1455749150	13160	13150	13160	13150	27
287	20230605	143100	1455393990	13140	13140	13140	13140	9
288	20230605	143000	1455275730	13090	13090	13090	13090	208
289	20230605	142900	1452553010	13090	13090	13090	13090	16
290	20230605	142800	1452343570	13090	13110	13110	13080	308
291	20230605	142700	1448311960	13090	13150	13150	13090	110
292	20230605	142600	1446870760	13150	13160	13160	13150	22
293	20230605	142500	1446581360	13160	13150	13160	13150	21
294	20230605	142400	1446305200	13150	13150	13150	13150	16
295	20230605	142300	1446094800	13140	13150	13150	13140	19
296	20230605	142200	1445844970	13140	13150	13150	13140	11
297	20230605	142100	1445700420	13150	13140	13150	13140	27
298	20230605	142000	1445345470	13150	13150	13150	13140	26
299	20230605	141900	1445003590	13150	13150	13150	13150	78
300	20230605	141800	1443977890	13150	13150	13150	13150	10
301	20230605	141700	1443846390	13150	13150	13150	13150	22
302	20230605	141600	1443557090	13150	13150	13150	13150	16
303	20230605	141500	1443346690	13150	13130	13150	13130	27
304	20230605	141400	1442991840	13120	13120	13120	13120	99
305	20230605	141300	1441692960	13120	13110	13120	13110	20
306	20230605	141200	1441430750	13110	13110	13110	13110	17
307	20230605	141100	1441207880	13110	13110	13110	13110	16
308	20230605	141000	1440998120	13110	13110	13110	13110	27
309	20230605	140900	1440644150	13110	13110	13110	13110	254
310	20230605	140800	1437314210	13110	13110	13110	13110	16
311	20230605	140700	1437104450	13110	13110	13110	13110	17
312	20230605	140600	1436881580	13110	13110	13110	13110	33
313	20230605	140500	1436448950	13110	13110	13110	13110	27
314	20230605	140400	1436094980	13110	13110	13110	13110	27
315	20230605	140300	1435741010	13110	13090	13110	13090	96
316	20230605	140200	1434484290	13110	13170	13170	13110	1325
317	20230605	140100	1417096520	13170	13170	13170	13170	27
318	20230605	140000	1416740930	13170	13160	13170	13160	32
319	20230605	135900	1416319700	13160	13160	13160	13160	100
320	20230605	135800	1415003700	13170	13170	13170	13160	36
321	20230605	135700	1414529620	13170	13160	13170	13160	339
322	20230605	135600	1410065090	13160	13170	13170	13160	14
323	20230605	135500	1409880730	13160	13150	13160	13150	60
324	20230605	135400	1409091140	13150	13160	13160	13150	21
325	20230605	135300	1408814830	13160	13160	13160	13160	11
326	20230605	135200	1408670070	13160	13160	13160	13160	26
327	20230605	135100	1408327910	13160	13160	13160	13160	40
328	20230605	135000	1407801510	13160	13150	13160	13150	928
329	20230605	134900	1395589450	13150	13150	13150	13150	66
330	20230605	134800	1394721550	13150	13150	13150	13140	63
331	20230605	134700	1393893460	13140	13150	13150	13140	44
332	20230605	134600	1393314910	13150	13150	13150	13150	22
333	20230605	134500	1393025610	13140	13160	13160	13140	38
334	20230605	134400	1392525940	13160	13160	13160	13160	15
335	20230605	134300	1392328540	13160	13160	13160	13160	26
336	20230605	134200	1391986380	13150	13150	13160	13150	20
337	20230605	134100	1391723330	13150	13140	13150	13140	101
338	20230605	134000	1390396090	13130	13140	13140	13130	16
339	20230605	133900	1390185910	13130	13130	13130	13130	17
340	20230605	133800	1389962700	13130	13130	13130	13130	17
341	20230605	133700	1389739490	13130	13120	13130	13120	18
342	20230605	133600	1389503170	13120	13130	13130	13120	21
343	20230605	133500	1389227480	13120	13130	13130	13120	26
344	20230605	133400	1388886200	13130	13130	13130	13130	109
345	20230605	133300	1387455030	13130	13120	13130	13120	13
346	20230605	133200	1387284450	13120	13100	13120	13100	37
347	20230605	133100	1386799450	13090	13090	13090	13090	59
348	20230605	133000	1386027140	13060	13060	13060	13060	0
349	20230605	132900	1386027140	13060	13070	13070	13060	51
350	20230605	132800	1385361050	13060	13060	13060	13060	0
351	20230605	132700	1385361050	13060	13060	13060	13060	0
352	20230605	132600	1385361050	13060	13060	13060	13060	0
353	20230605	132500	1385361050	13060	13060	13060	13060	0
354	20230605	132400	1385361050	13060	13060	13060	13060	0
355	20230605	132300	1385361050	13060	13060	13060	13060	0
356	20230605	132200	1385361050	13060	13060	13060	13060	0
357	20230605	132100	1385361050	13060	13060	13060	13060	0
358	20230605	132000	1385361050	13060	13060	13060	13060	0
359	20230605	131900	1385361050	13060	13090	13090	13060	100
360	20230605	131800	1384052950	13090	13090	13090	13090	0
361	20230605	131700	1384052950	13090	13090	13090	13090	79
362	20230605	131600	1383018840	13090	13100	13100	13090	13
363	20230605	131500	1382848660	13100	13100	13100	13100	0
364	20230605	131400	1382848660	13100	13100	13100	13100	10
365	20230605	131300	1382717660	13100	13100	13100	13100	0
366	20230605	131200	1382717660	13100	13100	13100	13100	0
367	20230605	131100	1382717660	13100	13100	13100	13100	230
368	20230605	131000	1379704660	13100	13100	13100	13100	0
369	20230605	130900	1379704660	13100	13100	13100	13100	85
370	20230605	130800	1378591160	13090	13090	13090	13090	100
371	20230605	130700	1377282160	13090	13090	13090	13090	20
372	20230605	130600	1377020360	13090	13090	13090	13090	0
373	20230605	130500	1377020360	13090	13090	13090	13090	0
374	20230605	130400	1377020360	13090	13090	13090	13090	0
375	20230605	130300	1377020360	13090	13090	13090	13090	1
376	20230605	130200	1377007270	13050	13050	13050	13050	0
377	20230605	130100	1377007270	13050	13050	13050	13050	0
378	20230605	130000	1377007270	13050	13050	13050	13050	0
379	20230605	125900	1377007270	13050	13050	13050	13050	0
380	20230605	125800	1377007270	13050	13050	13050	13050	0
381	20230605	125700	1377007270	13050	13050	13050	13050	0
382	20230605	125600	1377007270	13050	13050	13050	13050	0
383	20230605	125500	1377007270	13050	13050	13050	13050	0
384	20230605	125400	1377007270	13050	13050	13050	13050	0
385	20230605	125300	1377007270	13050	13050	13050	13050	0
386	20230605	125200	1377007270	13050	13050	13050	13050	16
387	20230605	125100	1376798470	13050	13050	13050	13050	124
388	20230605	125000	1375180270	13050	13050	13050	13050	0
389	20230605	124900	1375180270	13050	13050	13050	13050	0
390	20230605	124800	1375180270	13050	13050	13050	13050	0
391	20230605	124700	1375180270	13050	13050	13050	13050	0
392	20230605	124600	1375180270	13050	13050	13050	13050	3
393	20230605	124500	1375141120	13050	13050	13050	13050	0
394	20230605	124400	1375141120	13050	13050	13050	13050	0
395	20230605	124300	1375141120	13050	13050	13050	13050	0
396	20230605	124200	1375141120	13050	13050	13050	13050	1
397	20230605	124100	1375128070	13090	13090	13090	13090	0
398	20230605	124000	1375128070	13090	13090	13090	13090	0
399	20230605	123900	1375128070	13090	13090	13090	13090	0
400	20230605	123800	1375128070	13090	13090	13090	13090	7
401	20230605	123700	1375036440	13040	13040	13040	13040	0
402	20230605	123600	1375036440	13040	13040	13040	13040	0
403	20230605	123500	1375036440	13040	13040	13040	13040	0
404	20230605	123400	1375036440	13040	13040	13040	13040	5
405	20230605	123300	1374971240	13030	13030	13030	13030	0
406	20230605	123200	1374971240	13030	13030	13030	13030	0
407	20230605	123100	1374971240	13030	13030	13030	13030	0
408	20230605	123000	1374971240	13030	13030	13030	13030	0
409	20230605	122900	1374971240	13030	13050	13050	13030	4
410	20230605	122800	1374919090	13030	13030	13030	13030	0
411	20230605	122700	1374919090	13030	13040	13040	13030	50
412	20230605	122600	1374267560	13040	13040	13040	13040	0
413	20230605	122500	1374267560	13040	13040	13040	13040	0
414	20230605	122400	1374267560	13040	13040	13040	13040	236
415	20230605	122300	1371190120	13090	13090	13090	13090	1
416	20230605	122200	1371177030	13090	13090	13090	13090	0
417	20230605	122100	1371177030	13090	13090	13090	13090	102
418	20230605	122000	1369841850	13090	13090	13090	13090	36
419	20230605	121900	1369370610	13090	13090	13090	13090	4
420	20230605	121800	1369318250	13090	13090	13090	13090	10
421	20230605	121700	1369187350	13090	13090	13090	13090	20
422	20230605	121600	1368925550	13090	13090	13090	13090	102
423	20230605	121500	1367590370	13090	13090	13090	13090	0
424	20230605	121400	1367590370	13090	13090	13090	13090	51
425	20230605	121300	1366922780	13090	13090	13090	13090	1
426	20230605	121200	1366909690	13090	13090	13090	13090	0
427	20230605	121100	1366909690	13090	13090	13090	13090	0
428	20230605	121000	1366909690	13090	13090	13090	13090	50
429	20230605	120900	1366255190	13090	13090	13090	13090	0
430	20230605	120800	1366255190	13090	13090	13090	13090	23
431	20230605	120700	1365954120	13090	13090	13090	13090	56
432	20230605	120600	1365221080	13090	13090	13090	13090	0
433	20230605	120500	1365221080	13090	13090	13090	13090	0
434	20230605	120400	1365221080	13090	13090	13090	13090	0
435	20230605	120300	1365221080	13090	13090	13090	13090	135
436	20230605	120200	1363453930	13100	13100	13100	13100	0
437	20230605	120100	1363453930	13100	13100	13100	13100	0
438	20230605	120000	1363453930	13100	13100	13100	13100	0
439	20230605	115900	1363453930	13100	13100	13100	13100	0
440	20230605	115800	1363453930	13100	13100	13100	13100	206
441	20230605	115700	1360755330	13090	13090	13090	13090	40
442	20230605	115600	1360231730	13090	13090	13090	13090	0
443	20230605	115500	1360231730	13090	13090	13090	13090	0
444	20230605	115400	1360231730	13090	13090	13090	13090	300
445	20230605	115300	1356304730	13090	13090	13090	13090	6
446	20230605	115200	1356226190	13090	13090	13090	13090	0
447	20230605	115100	1356226190	13090	13090	13090	13090	1
448	20230605	115000	1356213100	13020	13020	13020	13020	0
449	20230605	114900	1356213100	13020	13020	13020	13020	0
450	20230605	114800	1356213100	13020	13020	13020	13020	0
451	20230605	114700	1356213100	13020	13020	13020	13020	0
452	20230605	114600	1356213100	13020	13020	13020	13020	0
453	20230605	114500	1356213100	13020	13080	13080	13020	388
454	20230605	114400	1351160470	13090	13090	13090	13090	107
455	20230605	114300	1349759840	13090	13080	13090	13080	182
456	20230605	114200	1347378430	13080	13080	13080	13080	0
457	20230605	114100	1347378430	13080	13080	13080	13080	14
458	20230605	114000	1347195310	13080	13080	13080	13080	2
459	20230605	113900	1347169150	13020	13020	13020	13020	0
460	20230605	113800	1347169150	13020	13020	13020	13020	0
461	20230605	113700	1347169150	13020	13020	13020	13020	0
462	20230605	113600	1347169150	13020	13020	13020	13020	0
463	20230605	113500	1347169150	13020	13020	13020	13020	10
464	20230605	113400	1347038950	13020	13020	13020	13020	0
465	20230605	113300	1347038950	13020	13020	13020	13020	0
466	20230605	113200	1347038950	13020	13020	13020	13020	4
467	20230605	113100	1346986870	13080	13080	13080	13080	1
468	20230605	113000	1346973790	13030	13030	13030	13030	0
469	20230605	112900	1346973790	13030	13030	13030	13030	50
470	20230605	112800	1346322290	13010	13010	13010	13010	4
471	20230605	112700	1346270250	13010	13010	13010	13010	0
472	20230605	112600	1346270250	13010	13010	13010	13010	7
473	20230605	112500	1346179180	13010	13010	13010	13010	0
474	20230605	112400	1346179180	13010	13010	13010	13010	2
475	20230605	112300	1346153160	13010	13010	13010	13010	0
476	20230605	112200	1346153160	13010	13010	13010	13010	1
477	20230605	112100	1346140150	13010	12970	13010	12970	217
478	20230605	112000	1343319580	12970	12970	12970	12970	0
479	20230605	111900	1343319580	12970	12970	12970	12970	0
480	20230605	111800	1343319580	12970	12970	12970	12970	21
481	20230605	111700	1343047210	12970	12970	12970	12970	0
482	20230605	111600	1343047210	12970	12940	12970	12940	205
483	20230605	111500	1340394360	12940	12940	12940	12940	0
484	20230605	111400	1340394360	12940	12940	12940	12940	0
485	20230605	111300	1340394360	12940	12940	12940	12940	0
486	20230605	111200	1340394360	12940	12940	12940	12940	38
487	20230605	111100	1339902640	12930	12930	12930	12930	0
488	20230605	111000	1339902640	12930	12930	12930	12930	0
489	20230605	110900	1339902640	12930	12930	12930	12930	0
490	20230605	110800	1339902640	12930	12930	12930	12930	0
491	20230605	110700	1339902640	12930	12930	12930	12930	70
492	20230605	110600	1338997540	12910	12910	12910	12910	0
493	20230605	110500	1338997540	12910	12910	12910	12910	0
494	20230605	110400	1338997540	12910	12910	12910	12910	0
495	20230605	110300	1338997540	12910	12970	12980	12910	1063
496	20230605	110200	1325262050	12980	12980	12980	12980	0
497	20230605	110100	1325262050	12980	12960	12980	12960	120
498	20230605	110000	1323704550	12970	12970	12970	12970	0
499	20230605	105900	1323704550	12970	12910	12970	12910	81
500	20230605	105800	1322655250	12930	12920	12930	12910	28
501	20230605	105700	1322293350	12910	12910	12920	12910	39
502	20230605	105600	1321789730	12920	12910	12930	12910	31
503	20230605	105500	1321389440	12930	12930	12930	12920	212
504	20230605	105400	1318648710	12940	12960	12970	12940	169
505	20230605	105300	1316461630	12970	12950	12970	12950	231
506	20230605	105200	1313465630	12950	12970	12970	12950	5
507	20230605	105100	1313400840	12970	12950	12970	12940	74
508	20230605	105000	1312441890	12950	12940	12950	12940	6
509	20230605	104900	1312364240	12950	12950	12960	12950	25
510	20230605	104800	1312040470	13030	12960	13070	12950	333
511	20230605	104700	1307716700	12960	12950	12970	12950	25
512	20230605	104600	1307392870	12950	12950	12950	12950	6
513	20230605	104500	1307315170	12970	12980	12980	12960	221
514	20230605	104400	1304449000	13050	12970	13050	12970	105
515	20230605	104300	1303079890	13100	13100	13100	13100	0
516	20230605	104200	1303079890	13100	13030	13100	13030	603
517	20230605	104100	1295184540	13200	13020	13200	13020	1905
518	20230605	104000	1270149320	13070	12940	13070	12940	710
519	20230605	103900	1260889050	12950	12890	12950	12890	117
520	20230605	103800	1259379830	12900	12890	12910	12890	18
521	20230605	103700	1259147660	12900	12880	12900	12880	5
522	20230605	103600	1259083240	12880	12920	12920	12880	55
523	20230605	103500	1258372840	12930	12920	12930	12860	4179
524	20230605	103400	1204528730	12920	12950	12950	12920	1924
525	20230605	103300	1179660700	12950	12950	12950	12950	10
526	20230605	103200	1179531200	12950	12940	12960	12940	57
527	20230605	103100	1178793530	12940	12940	12940	12940	20
528	20230605	103000	1178534730	12940	12940	12940	12940	17
529	20230605	102900	1178314750	12960	12960	12960	12960	0
530	20230605	102800	1178314750	12960	12940	12960	12940	19
531	20230605	102700	1178068740	12940	12960	12960	12940	27
532	20230605	102600	1177719260	12980	12950	12980	12940	11
533	20230605	102500	1177576830	12930	12940	12940	12930	268
534	20230605	102400	1174110610	12950	12950	12960	12940	23
535	20230605	102300	1173812750	12950	12940	12950	12940	395
536	20230605	102200	1168701410	12940	12980	12980	12940	204
537	20230605	102100	1166060770	13020	12950	13020	12940	133
538	20230605	102000	1164333970	12980	13000	13000	12980	202
539	20230605	101900	1161708010	13020	12950	13020	12950	125
540	20230605	101800	1160086150	12950	12950	12950	12950	12
541	20230605	101700	1159930750	12940	12950	12950	12930	1005
542	20230605	101600	1146922860	12950	12960	12980	12950	31
543	20230605	101500	1146521080	12980	12940	12980	12940	186
544	20230605	101400	1144109260	12950	12980	12980	12950	240
545	20230605	101300	1141001030	13000	12980	13000	12980	19
546	20230605	101200	1140754390	12980	13030	13030	12980	203
547	20230605	101100	1138119220	13040	13040	13050	13000	45
548	20230605	101000	1137533040	13040	12990	13040	12940	144
549	20230605	100900	1135668250	12940	12990	12990	12940	1072
550	20230605	100800	1121759140	12990	13000	13000	12990	113
551	20230605	100700	1120290770	13020	13010	13020	13000	1194
552	20230605	100600	1104766540	13020	13030	13030	13020	44
553	20230605	100500	1104193640	13030	13020	13030	13020	52
554	20230605	100400	1103516590	13030	13020	13030	13020	11
555	20230605	100300	1103373330	13060	13060	13060	13060	0
556	20230605	100200	1103373330	13060	13030	13060	13010	403
557	20230605	100100	1098123700	13020	13020	13020	13020	20
558	20230605	100000	1097863300	13020	13050	13050	13020	261
559	20230605	095900	1094462050	13050	13050	13050	13040	47
560	20230605	095800	1093848800	13060	13040	13070	13020	54
561	20230605	095700	1093145040	13040	13020	13040	13020	139
562	20230605	095600	1091333030	12960	13000	13000	12960	231
563	20230605	095500	1088339070	13040	13050	13050	12950	810
564	20230605	095400	1077788840	13050	13020	13050	13020	678
565	20230605	095300	1068947480	13020	12960	13020	12960	1332
566	20230605	095200	1051637160	12970	12930	12970	12900	1114
567	20230605	095100	1037249770	12930	13030	13040	12920	1329
568	20230605	095000	1020042560	13030	12940	13040	12910	487
569	20230605	094900	1013708300	12940	13000	13030	12920	1844
570	20230605	094800	989807970	12990	12900	13000	12900	5160
571	20230605	094700	922990450	12970	13660	13660	12800	25021
572	20230605	094600	593641620	13660	13680	13990	13550	14854
573	20230605	094500	388865830	13690	13690	13690	13680	48
574	20230605	094400	388208760	13690	13700	13700	13680	356
575	20230605	094300	383333580	13700	13710	13720	13570	384
576	20230605	094200	378079740	13720	13710	13720	13680	1247
577	20230605	094100	360982350	13720	13730	13730	13720	152
578	20230605	094000	358896580	13730	13690	13730	13680	759
579	20230605	093900	348504970	13690	13730	13740	13690	724
580	20230605	093800	338579990	13740	13680	13740	13680	4338
581	20230605	093700	279116100	13690	13610	13690	13610	1130
582	20230605	093600	263712010	13610	13610	13610	13590	627
583	20230605	093500	255184450	13560	13590	13620	13560	182
584	20230605	093400	252709800	13600	13630	13640	13600	129
585	20230605	093300	250952830	13640	13620	13650	13620	137
586	20230605	093200	249084650	13620	13560	13620	13550	178
587	20230605	093100	246670930	13550	13570	13620	13550	266
588	20230605	093000	243051150	13580	13550	13590	13550	140
589	20230605	092900	241151010	13600	13550	13600	13550	71
590	20230605	092800	240187210	13610	13630	13630	13610	314
591	20230605	092700	235909620	13620	13650	13650	13620	11
592	20230605	092600	235759720	13690	13430	13700	13430	1829
593	20230605	092500	210758740	13410	13340	13410	13340	167
594	20230605	092400	208521830	13330	13330	13330	13330	10
595	20230605	092300	208388530	13320	13320	13320	13320	161
596	20230605	092200	206244010	13320	13390	13390	13320	286
597	20230605	092100	202420260	13400	13460	13460	13400	274
598	20230605	092000	198744490	13440	13490	13490	13430	244
599	20230605	091900	195462240	13500	13600	13600	13490	1187
600	20230605	091800	179404310	13600	13630	13700	13600	659
601	20230605	091700	170417390	13690	13740	13740	13630	849
602	20230605	091600	158786860	13700	13690	13750	13680	1316
603	20230605	091500	140735140	13690	13590	13750	13590	2934
604	20230605	091400	100602080	13590	13500	13590	13490	2074
605	20230605	091300	72542350	13500	13510	13510	13490	335
606	20230605	091200	68020580	13510	13450	13510	13450	585
607	20230605	091100	60122350	13400	13380	13400	13380	1276
608	20230605	091000	43024440	13390	13330	13390	13330	185
609	20230605	090900	40551700	13320	13320	13320	13320	223
610	20230605	090800	37581340	13320	13320	13320	13320	28
611	20230605	090700	37208380	13320	13320	13320	13320	66
612	20230605	090600	36329260	13320	13320	13320	13310	557
613	20230605	090500	28910250	13320	13310	13320	13310	485
614	20230605	090400	22451820	13320	13300	13320	13300	66
615	20230605	090300	21573060	13220	13220	13220	13220	200
616	20230605	090200	18929060	13220	13220	13220	13220	217
617	20230605	090100	16060320	13300	13310	13310	13300	50
618	20230605	090000	15395020	13320	13320	13320	13220	1156