KissMeData/123040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191800	1805477050	5770	5770	5770	5770	4073
3	20230607	191700	1805477050	5770	5770	5770	5770	0
4	20230607	191600	1805477050	5770	5770	5770	5770	0
5	20230607	191500	1805477050	5770	5770	5770	5770	0
6	20230607	191400	1805477050	5770	5770	5770	5770	0
7	20230607	191300	1805477050	5770	5770	5770	5770	0
8	20230607	191200	1805477050	5770	5770	5770	5770	0
9	20230607	191100	1805477050	5770	5770	5770	5770	0
10	20230607	191000	1805477050	5770	5770	5770	5770	0
11	20230607	190900	1805477050	5770	5770	5770	5770	0
12	20230607	190800	1805477050	5770	5770	5770	5770	0
13	20230607	190700	1805477050	5770	5770	5770	5770	0
14	20230607	190600	1805477050	5770	5770	5770	5770	0
15	20230607	190500	1805477050	5770	5770	5770	5770	0
16	20230607	190400	1805477050	5770	5770	5770	5770	0
17	20230607	190300	1805477050	5770	5770	5770	5770	0
18	20230607	190200	1805477050	5770	5770	5770	5770	0
19	20230607	190100	1805477050	5770	5770	5770	5770	0
20	20230607	190000	1805477050	5770	5770	5770	5770	0
21	20230607	185900	1805477050	5770	5770	5770	5770	0
22	20230607	185800	1805477050	5770	5770	5770	5770	0
23	20230607	185700	1805477050	5770	5770	5770	5770	0
24	20230607	185600	1805477050	5770	5770	5770	5770	0
25	20230607	185500	1805477050	5770	5770	5770	5770	0
26	20230607	185400	1805477050	5770	5770	5770	5770	0
27	20230607	185300	1805477050	5770	5770	5770	5770	0
28	20230607	185200	1805477050	5770	5770	5770	5770	0
29	20230607	185100	1805477050	5770	5770	5770	5770	0
30	20230607	185000	1805477050	5770	5770	5770	5770	0
31	20230607	184900	1805477050	5770	5770	5770	5770	0
32	20230607	184800	1805477050	5770	5770	5770	5770	4073
33	20230607	184700	1805477050	5770	5770	5770	5770	0
34	20230607	184600	1805477050	5770	5770	5770	5770	0
35	20230607	184500	1805477050	5770	5770	5770	5770	0
36	20230607	184400	1805477050	5770	5770	5770	5770	0
37	20230607	184300	1805477050	5770	5770	5770	5770	0
38	20230607	184200	1805477050	5770	5770	5770	5770	0
39	20230607	184100	1805477050	5770	5770	5770	5770	0
40	20230607	184000	1805477050	5770	5770	5770	5770	0
41	20230607	183900	1805477050	5770	5770	5770	5770	0
42	20230607	183800	1805477050	5770	5770	5770	5770	0
43	20230607	183700	1805477050	5770	5770	5770	5770	0
44	20230607	183600	1805477050	5770	5770	5770	5770	0
45	20230607	183500	1805477050	5770	5770	5770	5770	0
46	20230607	183400	1805477050	5770	5770	5770	5770	0
47	20230607	183300	1805477050	5770	5770	5770	5770	0
48	20230607	183200	1805477050	5770	5770	5770	5770	0
49	20230607	183100	1805477050	5770	5770	5770	5770	0
50	20230607	183000	1805477050	5770	5770	5770	5770	0
51	20230607	182900	1805477050	5770	5770	5770	5770	0
52	20230607	182800	1805477050	5770	5770	5770	5770	0
53	20230607	182700	1805477050	5770	5770	5770	5770	0
54	20230607	182600	1805477050	5770	5770	5770	5770	0
55	20230607	182500	1805477050	5770	5770	5770	5770	0
56	20230607	182400	1805477050	5770	5770	5770	5770	0
57	20230607	182300	1805477050	5770	5770	5770	5770	0
58	20230607	182200	1805477050	5770	5770	5770	5770	0
59	20230607	182100	1805477050	5770	5770	5770	5770	0
60	20230607	182000	1805477050	5770	5770	5770	5770	0
61	20230607	181900	1805477050	5770	5770	5770	5770	0
62	20230607	181800	1805477050	5770	5770	5770	5770	4073
63	20230607	181700	1805477050	5770	5770	5770	5770	0
64	20230607	181600	1805477050	5770	5770	5770	5770	0
65	20230607	181500	1805477050	5770	5770	5770	5770	0
66	20230607	181400	1805477050	5770	5770	5770	5770	0
67	20230607	181300	1805477050	5770	5770	5770	5770	0
68	20230607	181200	1805477050	5770	5770	5770	5770	0
69	20230607	181100	1805477050	5770	5770	5770	5770	0
70	20230607	181000	1805477050	5770	5770	5770	5770	0
71	20230607	180900	1805477050	5770	5770	5770	5770	0
72	20230607	180800	1805477050	5770	5770	5770	5770	0
73	20230607	180700	1805477050	5770	5770	5770	5770	0
74	20230607	180600	1805477050	5770	5770	5770	5770	0
75	20230607	180500	1805477050	5770	5770	5770	5770	0
76	20230607	180400	1805477050	5770	5770	5770	5770	0
77	20230607	180300	1805477050	5770	5770	5770	5770	0
78	20230607	180200	1805477050	5770	5770	5770	5770	0
79	20230607	180100	1805477050	5770	5770	5770	5770	0
80	20230607	180000	1805477050	5770	5770	5770	5770	0
81	20230607	175900	1805477050	5770	5770	5770	5770	0
82	20230607	175800	1805477050	5770	5770	5770	5770	0
83	20230607	175700	1805477050	5770	5770	5770	5770	0
84	20230607	175600	1805477050	5770	5770	5770	5770	0
85	20230607	175500	1805477050	5770	5770	5770	5770	0
86	20230607	175400	1805477050	5770	5770	5770	5770	0
87	20230607	175300	1805477050	5770	5770	5770	5770	0
88	20230607	175200	1805477050	5770	5770	5770	5770	0
89	20230607	175100	1805477050	5770	5770	5770	5770	0
90	20230607	175000	1805477050	5770	5770	5770	5770	0
91	20230607	174900	1805477050	5770	5770	5770	5770	0
92	20230607	174800	1805477050	5770	5770	5770	5770	4073
93	20230607	174700	1805477050	5770	5770	5770	5770	0
94	20230607	174600	1805477050	5770	5770	5770	5770	0
95	20230607	174500	1805477050	5770	5770	5770	5770	0
96	20230607	174400	1805477050	5770	5770	5770	5770	0
97	20230607	174300	1805477050	5770	5770	5770	5770	0
98	20230607	174200	1805477050	5770	5770	5770	5770	0
99	20230607	174100	1805477050	5770	5770	5770	5770	0
100	20230607	174000	1805477050	5770	5770	5770	5770	0
101	20230607	173900	1805477050	5770	5770	5770	5770	0
102	20230607	173800	1805477050	5770	5770	5770	5770	0
103	20230607	173700	1805477050	5770	5770	5770	5770	0
104	20230607	173600	1805477050	5770	5770	5770	5770	0
105	20230607	173500	1805477050	5770	5770	5770	5770	0
106	20230607	173400	1805477050	5770	5770	5770	5770	0
107	20230607	173300	1805477050	5770	5770	5770	5770	0
108	20230607	173200	1805477050	5770	5770	5770	5770	0
109	20230607	173100	1805477050	5770	5770	5770	5770	0
110	20230607	173000	1805477050	5770	5770	5770	5770	0
111	20230607	172900	1805477050	5770	5770	5770	5770	0
112	20230607	172800	1805477050	5770	5770	5770	5770	0
113	20230607	172700	1805477050	5770	5770	5770	5770	0
114	20230607	172600	1805477050	5770	5770	5770	5770	0
115	20230607	172500	1805477050	5770	5770	5770	5770	0
116	20230607	172400	1805477050	5770	5770	5770	5770	0
117	20230607	172300	1805477050	5770	5770	5770	5770	0
118	20230607	172200	1805477050	5770	5770	5770	5770	0
119	20230607	172100	1805477050	5770	5770	5770	5770	0
120	20230607	172000	1805477050	5770	5770	5770	5770	0
121	20230607	171900	1805477050	5770	5770	5770	5770	0
122	20230607	171800	1805477050	5770	5770	5770	5770	4073
123	20230607	171700	1805477050	5770	5770	5770	5770	0
124	20230607	171600	1805477050	5770	5770	5770	5770	0
125	20230607	171500	1805477050	5770	5770	5770	5770	0
126	20230607	171400	1805477050	5770	5770	5770	5770	0
127	20230607	171300	1805477050	5770	5770	5770	5770	0
128	20230607	171200	1805477050	5770	5770	5770	5770	0
129	20230607	171100	1805477050	5770	5770	5770	5770	0
130	20230607	171000	1805477050	5770	5770	5770	5770	0
131	20230607	170900	1805477050	5770	5770	5770	5770	0
132	20230607	170800	1805477050	5770	5770	5770	5770	0
133	20230607	170700	1805477050	5770	5770	5770	5770	0
134	20230607	170600	1805477050	5770	5770	5770	5770	0
135	20230607	170500	1805477050	5770	5770	5770	5770	0
136	20230607	170400	1805477050	5770	5770	5770	5770	0
137	20230607	170300	1805477050	5770	5770	5770	5770	0
138	20230607	170200	1805477050	5770	5770	5770	5770	0
139	20230607	170100	1805477050	5770	5770	5770	5770	0
140	20230607	170000	1805477050	5770	5770	5770	5770	0
141	20230607	165900	1805477050	5770	5770	5770	5770	0
142	20230607	165800	1805477050	5770	5770	5770	5770	0
143	20230607	165700	1805477050	5770	5770	5770	5770	0
144	20230607	165600	1805477050	5770	5770	5770	5770	0
145	20230607	165500	1805477050	5770	5770	5770	5770	0
146	20230607	165400	1805477050	5770	5770	5770	5770	0
147	20230607	165300	1805477050	5770	5770	5770	5770	0
148	20230607	165200	1805477050	5770	5770	5770	5770	0
149	20230607	165100	1805477050	5770	5770	5770	5770	0
150	20230607	165000	1805477050	5770	5770	5770	5770	0
151	20230607	164900	1805477050	5770	5770	5770	5770	0
152	20230607	164800	1805477050	5770	5770	5770	5770	4073
153	20230607	164700	1805477050	5770	5770	5770	5770	0
154	20230607	164600	1805477050	5770	5770	5770	5770	0
155	20230607	164500	1805477050	5770	5770	5770	5770	0
156	20230607	164400	1805477050	5770	5770	5770	5770	0
157	20230607	164300	1805477050	5770	5770	5770	5770	0
158	20230607	164200	1805477050	5770	5770	5770	5770	0
159	20230607	164100	1805477050	5770	5770	5770	5770	0
160	20230607	164000	1805477050	5770	5770	5770	5770	0
161	20230607	163900	1805477050	5770	5770	5770	5770	0
162	20230607	163800	1805477050	5770	5770	5770	5770	0
163	20230607	163700	1805477050	5770	5770	5770	5770	0
164	20230607	163600	1805477050	5770	5770	5770	5770	0
165	20230607	163500	1805477050	5770	5770	5770	5770	0
166	20230607	163400	1805477050	5770	5770	5770	5770	0
167	20230607	163300	1805477050	5770	5770	5770	5770	0
168	20230607	163200	1805477050	5770	5770	5770	5770	0
169	20230607	163100	1805477050	5770	5770	5770	5770	0
170	20230607	163000	1805477050	5770	5770	5770	5770	0
171	20230607	162900	1805477050	5770	5770	5770	5770	0
172	20230607	162800	1805477050	5770	5770	5770	5770	0
173	20230607	162700	1805477050	5770	5770	5770	5770	0
174	20230607	162600	1805477050	5770	5770	5770	5770	0
175	20230607	162500	1805477050	5770	5770	5770	5770	0
176	20230607	162400	1805477050	5770	5770	5770	5770	0
177	20230607	162300	1805477050	5770	5770	5770	5770	0
178	20230607	162200	1805477050	5770	5770	5770	5770	0
179	20230607	162100	1805477050	5770	5770	5770	5770	0
180	20230607	162000	1805477050	5770	5770	5770	5770	0
181	20230607	161900	1805477050	5770	5770	5770	5770	0
182	20230607	161800	1805477050	5770	5770	5770	5770	4073
183	20230607	161700	1805477050	5770	5770	5770	5770	0
184	20230607	161600	1805477050	5770	5770	5770	5770	0
185	20230607	161500	1805477050	5770	5770	5770	5770	0
186	20230607	161400	1805477050	5770	5770	5770	5770	0
187	20230607	161300	1805477050	5770	5770	5770	5770	0
188	20230607	161200	1805477050	5770	5770	5770	5770	0
189	20230607	161100	1805477050	5770	5770	5770	5770	0
190	20230607	161000	1805477050	5770	5770	5770	5770	0
191	20230607	160900	1805477050	5770	5770	5770	5770	0
192	20230607	160800	1805477050	5770	5770	5770	5770	0
193	20230607	160700	1805477050	5770	5770	5770	5770	0
194	20230607	160600	1805477050	5770	5770	5770	5770	0
195	20230607	160500	1805477050	5770	5770	5770	5770	0
196	20230607	160400	1805477050	5770	5770	5770	5770	0
197	20230607	160300	1805477050	5770	5770	5770	5770	0
198	20230607	160200	1805477050	5770	5770	5770	5770	0
199	20230607	160100	1805477050	5770	5770	5770	5770	0
200	20230607	160000	1805477050	5770	5770	5770	5770	0
201	20230607	155900	1805477050	5770	5770	5770	5770	0
202	20230607	155800	1805477050	5770	5770	5770	5770	0
203	20230607	155700	1805477050	5770	5770	5770	5770	0
204	20230607	155600	1805477050	5770	5770	5770	5770	0
205	20230607	155500	1805477050	5770	5770	5770	5770	0
206	20230607	155400	1805477050	5770	5770	5770	5770	0
207	20230607	155300	1805477050	5770	5770	5770	5770	0
208	20230607	155200	1805477050	5770	5770	5770	5770	0
209	20230607	155100	1805477050	5770	5770	5770	5770	0
210	20230607	155000	1805477050	5770	5770	5770	5770	0
211	20230607	154900	1805477050	5770	5770	5770	5770	0
212	20230607	154800	1805477050	5770	5770	5770	5770	4073
213	20230607	154700	1805477050	5770	5770	5770	5770	0
214	20230607	154600	1805477050	5770	5770	5770	5770	0
215	20230607	154500	1805477050	5770	5770	5770	5770	0
216	20230607	154400	1805477050	5770	5770	5770	5770	0
217	20230607	154300	1805477050	5770	5770	5770	5770	0
218	20230607	154200	1805477050	5770	5770	5770	5770	0
219	20230607	154100	1805477050	5770	5770	5770	5770	0
220	20230607	154000	1805477050	5770	5770	5770	5770	0
221	20230607	153900	1805477050	5770	5770	5770	5770	0
222	20230607	153800	1805477050	5770	5770	5770	5770	0
223	20230607	153700	1805477050	5770	5770	5770	5770	0
224	20230607	153600	1805477050	5770	5770	5770	5770	0
225	20230607	153500	1805477050	5770	5770	5770	5770	0
226	20230607	153400	1805477050	5770	5770	5770	5770	0
227	20230607	153300	1805477050	5770	5770	5770	5770	0
228	20230607	153200	1805477050	5770	5770	5770	5770	0
229	20230607	153100	1805477050	5770	5770	5770	5770	0
230	20230607	153000	1805477050	5770	5770	5770	5770	4073
231	20230607	152900	1781975840	5770	5770	5770	5770	0
232	20230607	152800	1781975840	5770	5770	5770	5770	0
233	20230607	152700	1781975840	5770	5770	5770	5770	0
234	20230607	152600	1781975840	5770	5770	5770	5770	0
235	20230607	152500	1781975840	5770	5770	5770	5770	0
236	20230607	152400	1781975840	5770	5770	5770	5770	0
237	20230607	152300	1781975840	5770	5770	5770	5770	0
238	20230607	152200	1781975840	5770	5770	5770	5770	0
239	20230607	152100	1781975840	5770	5770	5770	5770	0
240	20230607	152000	1781975840	5770	5770	5770	5770	0
241	20230607	151900	1781975840	5770	5760	5770	5750	738
242	20230607	151800	1777724360	5760	5750	5760	5750	616
243	20230607	151700	1774181850	5750	5760	5760	5750	1152
244	20230607	151600	1767555380	5760	5750	5760	5750	253
245	20230607	151500	1766099350	5760	5760	5760	5750	117
246	20230607	151400	1765425940	5750	5750	5760	5750	643
247	20230607	151300	1761728330	5760	5760	5760	5760	320
248	20230607	151200	1759885130	5760	5760	5760	5760	27
249	20230607	151100	1759729610	5760	5760	5770	5760	502
250	20230607	151000	1756837400	5760	5770	5770	5760	74
251	20230607	150900	1756411000	5760	5760	5760	5750	476
252	20230607	150800	1753669580	5760	5760	5760	5750	328
253	20230607	150700	1751782400	5750	5760	5760	5750	682
254	20230607	150600	1747855140	5760	5760	5760	5760	478
255	20230607	150500	1745101860	5760	5750	5760	5750	1726
256	20230607	150400	1735161480	5760	5760	5760	5750	525
257	20230607	150300	1732141480	5760	5760	5760	5760	253
258	20230607	150200	1730684200	5760	5760	5760	5750	401
259	20230607	150100	1728375440	5760	5760	5760	5760	33
260	20230607	150000	1728185360	5760	5760	5760	5750	1493
261	20230607	145900	1719594310	5750	5760	5760	5750	967
262	20230607	145800	1714034010	5760	5760	5760	5760	529
263	20230607	145700	1710986970	5760	5760	5760	5760	225
264	20230607	145600	1709690970	5750	5760	5760	5750	474
265	20230607	145500	1706964420	5760	5770	5770	5750	34
266	20230607	145400	1706768640	5770	5770	5770	5760	98
267	20230607	145300	1706203280	5770	5760	5770	5760	281
268	20230607	145200	1704584510	5760	5760	5760	5760	120
269	20230607	145100	1703893310	5760	5760	5760	5760	24
270	20230607	145000	1703755070	5760	5760	5760	5760	19
271	20230607	144900	1703645630	5750	5760	5760	5750	252
272	20230607	144800	1702196610	5760	5760	5760	5760	215
273	20230607	144700	1700958210	5760	5760	5760	5760	3019
274	20230607	144600	1683568770	5760	5770	5770	5760	126
275	20230607	144500	1682842890	5770	5770	5770	5770	81
276	20230607	144400	1682375520	5760	5770	5770	5760	510
277	20230607	144300	1679437820	5770	5770	5770	5760	329
278	20230607	144200	1677542580	5770	5770	5770	5770	14
279	20230607	144100	1677461800	5770	5770	5770	5770	11
280	20230607	144000	1677398330	5770	5780	5780	5760	4766
281	20230607	143900	1649945830	5770	5780	5780	5770	530
282	20230607	143800	1646887620	5780	5770	5780	5770	2280
283	20230607	143700	1633731810	5780	5770	5780	5770	114
284	20230607	143600	1633073910	5780	5780	5780	5780	12
285	20230607	143500	1633004550	5770	5790	5790	5770	97
286	20230607	143400	1632444640	5780	5780	5780	5780	50
287	20230607	143300	1632155640	5790	5790	5790	5790	27
288	20230607	143200	1631999310	5790	5780	5790	5780	15
289	20230607	143100	1631912500	5770	5790	5790	5770	211
290	20230607	143000	1630694810	5780	5790	5790	5770	78
291	20230607	142900	1630243850	5790	5780	5790	5780	611
292	20230607	142800	1626711380	5780	5780	5780	5770	1069
293	20230607	142700	1620533070	5770	5770	5770	5770	1602
294	20230607	142600	1611289530	5780	5770	5780	5770	1966
295	20230607	142500	1599945610	5770	5760	5770	5760	644
296	20230607	142400	1596235970	5760	5760	5760	5750	623
297	20230607	142300	1592647510	5760	5760	5760	5760	277
298	20230607	142200	1591051990	5760	5760	5760	5760	233
299	20230607	142100	1589709910	5760	5760	5760	5750	347
300	20230607	142000	1587712990	5760	5760	5760	5760	16
301	20230607	141900	1587620830	5760	5760	5760	5760	180
302	20230607	141800	1586584030	5770	5760	5770	5750	25
303	20230607	141700	1586440030	5760	5760	5760	5750	921
304	20230607	141600	1581143070	5760	5760	5760	5760	1011
305	20230607	141500	1575319710	5760	5760	5760	5750	196
306	20230607	141400	1574190790	5760	5750	5760	5750	671
307	20230607	141300	1570326980	5760	5760	5760	5750	326
308	20230607	141200	1568450220	5760	5760	5760	5760	132
309	20230607	141100	1567689900	5760	5760	5760	5760	358
310	20230607	141000	1565627820	5760	5770	5770	5760	2085
311	20230607	140900	1553616890	5770	5770	5770	5770	0
312	20230607	140800	1553616890	5770	5770	5770	5770	22
313	20230607	140700	1553489950	5770	5760	5770	5760	97
314	20230607	140600	1552931210	5760	5760	5760	5760	132
315	20230607	140500	1552170890	5760	5760	5760	5760	3089
316	20230607	140400	1534378250	5760	5770	5770	5760	476
317	20230607	140300	1531634290	5770	5760	5770	5760	564
318	20230607	140200	1528385430	5750	5760	5770	5750	1054
319	20230607	140100	1522323270	5770	5760	5770	5760	501
320	20230607	140000	1519437370	5760	5760	5770	5760	51
321	20230607	135900	1519143490	5760	5760	5760	5760	362
322	20230607	135800	1517058370	5770	5760	5770	5760	438
323	20230607	135700	1514534960	5760	5750	5770	5750	596
324	20230607	135600	1511107630	5770	5760	5770	5760	22
325	20230607	135500	1510980790	5760	5780	5780	5760	807
326	20230607	135400	1506331150	5770	5770	5780	5770	503
327	20230607	135300	1503428640	5770	5770	5770	5770	445
328	20230607	135200	1500860990	5770	5770	5770	5770	12
329	20230607	135100	1500791750	5770	5770	5770	5770	11
330	20230607	135000	1500728280	5770	5780	5780	5770	33
331	20230607	134900	1500537750	5780	5780	5780	5780	1
332	20230607	134800	1500531970	5770	5770	5780	5770	1807
333	20230607	134700	1490104850	5760	5760	5760	5760	267
334	20230607	134600	1488566930	5760	5760	5760	5760	36
335	20230607	134500	1488359570	5760	5760	5760	5760	277
336	20230607	134400	1486764050	5750	5760	5760	5750	316
337	20230607	134300	1484947030	5760	5760	5760	5750	151
338	20230607	134200	1484078360	5760	5760	5760	5760	191
339	20230607	134100	1482978200	5760	5760	5770	5760	1057
340	20230607	134000	1476889760	5770	5770	5770	5770	11
341	20230607	133900	1476826290	5770	5770	5770	5770	8
342	20230607	133800	1476780130	5770	5780	5780	5770	135
343	20230607	133700	1476001170	5780	5780	5780	5780	11
344	20230607	133600	1475937590	5780	5770	5780	5770	259
345	20230607	133500	1474443050	5770	5780	5780	5760	859
346	20230607	133400	1469486440	5780	5780	5780	5780	0
347	20230607	133300	1469486440	5780	5770	5780	5770	82
348	20230607	133200	1469013080	5770	5750	5770	5750	898
349	20230607	133100	1463833770	5750	5770	5770	5750	160
350	20230607	133000	1462912750	5770	5760	5770	5760	241
351	20230607	132900	1461523790	5760	5760	5760	5760	1472
352	20230607	132800	1453045070	5770	5770	5770	5770	12
353	20230607	132700	1452975830	5770	5770	5770	5760	31
354	20230607	132600	1452797060	5760	5770	5770	5760	548
355	20230607	132500	1449635110	5770	5770	5770	5770	29
356	20230607	132400	1449467780	5760	5760	5760	5760	263
357	20230607	132300	1447952900	5760	5760	5760	5760	1882
358	20230607	132200	1437112580	5760	5760	5760	5760	1011
359	20230607	132100	1431289220	5760	5760	5760	5760	930
360	20230607	132000	1425932420	5760	5760	5760	5750	183
361	20230607	131900	1424878450	5760	5760	5760	5760	364
362	20230607	131800	1422781810	5750	5760	5760	5750	2981
363	20230607	131700	1405612270	5770	5760	5770	5760	85
364	20230607	131600	1405122560	5760	5770	5770	5760	901
365	20230607	131500	1399932160	5760	5770	5770	5760	180
366	20230607	131400	1398894720	5770	5770	5770	5770	163
367	20230607	131300	1397954210	5770	5770	5770	5770	446
368	20230607	131200	1395380790	5770	5770	5770	5760	124
369	20230607	131100	1394666310	5760	5770	5770	5760	101
370	20230607	131000	1394084440	5770	5770	5770	5770	3
371	20230607	130900	1394067130	5760	5770	5770	5760	2701
372	20230607	130800	1378509260	5760	5770	5770	5760	50
373	20230607	130700	1378221160	5760	5760	5770	5760	340
374	20230607	130600	1376262260	5770	5770	5770	5770	199
375	20230607	130500	1375114030	5760	5770	5770	5760	52
376	20230607	130400	1374814490	5770	5770	5770	5770	73
377	20230607	130300	1374393280	5770	5760	5770	5760	1407
378	20230607	130200	1366288830	5760	5760	5760	5750	685
379	20230607	130100	1362343240	5760	5760	5760	5750	1879
380	20230607	130000	1351538380	5760	5760	5760	5760	50
381	20230607	125900	1351250380	5760	5760	5760	5750	196
382	20230607	125800	1350122580	5760	5760	5760	5760	36
383	20230607	125700	1349915220	5760	5760	5760	5750	1761
384	20230607	125600	1339772410	5760	5760	5760	5760	478
385	20230607	125500	1337019130	5760	5760	5760	5750	402
386	20230607	125400	1334703710	5760	5760	5760	5760	56
387	20230607	125300	1334381150	5760	5760	5760	5760	59
388	20230607	125200	1334041310	5760	5760	5760	5750	782
389	20230607	125100	1329537290	5760	5760	5760	5760	294
390	20230607	125000	1327843850	5760	5750	5760	5750	146
391	20230607	124900	1327004150	5760	5760	5760	5760	19
392	20230607	124800	1326894710	5760	5760	5760	5760	265
393	20230607	124700	1325368310	5760	5760	5760	5760	1673
394	20230607	124600	1315731830	5760	5770	5770	5760	36
395	20230607	124500	1315524410	5770	5770	5770	5770	0
396	20230607	124400	1315524410	5770	5780	5780	5770	587
397	20230607	124300	1312134920	5780	5770	5780	5760	335
398	20230607	124200	1310203880	5770	5770	5770	5760	5434
399	20230607	124100	1278872900	5770	5770	5770	5770	2130
400	20230607	124000	1266582800	5770	5770	5770	5770	356
401	20230607	123900	1264528680	5770	5760	5770	5760	391
402	20230607	123800	1262275990	5760	5760	5760	5750	4653
403	20230607	123700	1235500210	5760	5760	5760	5760	57
404	20230607	123600	1235171890	5760	5760	5760	5760	212
405	20230607	123500	1233950770	5760	5750	5760	5750	410
406	20230607	123400	1231590970	5760	5760	5760	5750	271
407	20230607	123300	1230030910	5760	5760	5770	5760	109
408	20230607	123200	1229402870	5770	5760	5770	5760	1330
409	20230607	123100	1221741810	5760	5760	5760	5750	2123
410	20230607	123000	1209514390	5760	5770	5770	5760	8981
411	20230607	122900	1157783730	5760	5770	5770	5760	378
412	20230607	122800	1155603800	5770	5770	5770	5760	1605
413	20230607	122700	1146353120	5770	5770	5770	5770	127
414	20230607	122600	1145620330	5780	5770	5780	5760	451
415	20230607	122500	1143017430	5770	5770	5780	5770	210
416	20230607	122400	1141804670	5770	5780	5780	5770	4698
417	20230607	122300	1114697150	5780	5770	5780	5770	5082
418	20230607	122200	1085373900	5780	5780	5790	5780	294
419	20230607	122100	1083672810	5790	5790	5790	5780	4073
420	20230607	122000	1060127480	5790	5790	5790	5790	40
421	20230607	121900	1059895880	5790	5780	5790	5780	1407
422	20230607	121800	1051763400	5780	5780	5780	5770	281
423	20230607	121700	1050140380	5780	5780	5780	5780	813
424	20230607	121600	1045441240	5770	5770	5770	5770	0
425	20230607	121500	1045441240	5770	5770	5770	5770	151
426	20230607	121400	1044569970	5780	5780	5780	5780	131
427	20230607	121300	1043812790	5780	5780	5780	5780	362
428	20230607	121200	1041720430	5770	5780	5780	5770	523
429	20230607	121100	1038697500	5780	5780	5780	5780	1445
430	20230607	121000	1030345400	5780	5790	5790	5780	266
431	20230607	120900	1028807720	5780	5780	5780	5780	261
432	20230607	120800	1027299140	5780	5780	5790	5780	356
433	20230607	120700	1025241360	5780	5780	5790	5780	335
434	20230607	120600	1023305050	5780	5780	5790	5780	217
435	20230607	120500	1022050750	5770	5790	5790	5770	4601
436	20230607	120400	995453110	5790	5790	5790	5790	147
437	20230607	120300	994601980	5790	5790	5790	5780	303
438	20230607	120200	992848610	5790	5790	5790	5780	121
439	20230607	120100	992149120	5790	5790	5790	5790	4
440	20230607	120000	992125960	5780	5790	5790	5780	105
441	20230607	115900	991519010	5780	5780	5780	5780	106
442	20230607	115800	990906330	5800	5790	5800	5780	567
443	20230607	115700	987627820	5780	5800	5800	5780	102
444	20230607	115600	987038220	5800	5800	5800	5780	5312
445	20230607	115500	956279710	5800	5790	5800	5790	112
446	20230607	115400	955631210	5800	5790	5800	5790	298
447	20230607	115300	953905780	5790	5800	5800	5790	296
448	20230607	115200	952191840	5790	5800	5800	5790	142
449	20230607	115100	951369220	5800	5790	5800	5790	398
450	20230607	115000	949062400	5800	5800	5800	5800	2
451	20230607	114900	949050800	5790	5790	5790	5790	479
452	20230607	114800	946277390	5800	5800	5800	5800	1
453	20230607	114700	946271590	5800	5790	5800	5790	57
454	20230607	114600	945941050	5790	5800	5800	5790	1124
455	20230607	114500	939432960	5800	5800	5800	5800	117
456	20230607	114400	938754360	5800	5800	5800	5800	114
457	20230607	114300	938093160	5790	5800	5800	5790	102
458	20230607	114200	937501660	5800	5810	5810	5800	3370
459	20230607	114100	917955650	5810	5800	5810	5800	340
460	20230607	114000	915983540	5810	5810	5810	5810	326
461	20230607	113900	914089480	5800	5800	5800	5800	684
462	20230607	113800	910122280	5810	5810	5810	5810	42
463	20230607	113700	909878260	5810	5810	5810	5800	272
464	20230607	113600	908300340	5810	5810	5810	5810	1031
465	20230607	113500	902310230	5800	5810	5810	5800	130
466	20230607	113400	901556130	5810	5810	5810	5810	0
467	20230607	113300	901556130	5810	5810	5810	5810	5
468	20230607	113200	901527080	5810	5810	5810	5810	107
469	20230607	113100	900905410	5810	5810	5810	5800	1560
470	20230607	113000	891856810	5810	5810	5810	5810	1108
471	20230607	112900	885419330	5810	5810	5810	5810	5
472	20230607	112800	885390280	5810	5810	5810	5810	10
473	20230607	112700	885332180	5810	5810	5810	5810	287
474	20230607	112600	883664710	5810	5810	5810	5810	20
475	20230607	112500	883548510	5810	5810	5810	5810	806
476	20230607	112400	878865650	5810	5810	5810	5810	186
477	20230607	112300	877784990	5810	5810	5810	5800	209
478	20230607	112200	876572700	5800	5810	5810	5800	12114
479	20230607	112100	806289610	5810	5810	5810	5810	200
480	20230607	112000	805127610	5810	5820	5820	5810	107
481	20230607	111900	804505840	5820	5820	5820	5820	1
482	20230607	111800	804500020	5820	5810	5820	5810	175
483	20230607	111700	803482580	5820	5820	5820	5820	133
484	20230607	111600	802708520	5820	5820	5820	5820	111
485	20230607	111500	802062500	5820	5820	5820	5810	58
486	20230607	111400	801725150	5820	5820	5820	5820	32
487	20230607	111300	801538910	5810	5810	5810	5810	678
488	20230607	111200	797599730	5810	5820	5820	5810	161
489	20230607	111100	796664110	5820	5810	5820	5810	16
490	20230607	111000	796571100	5810	5810	5810	5800	514
491	20230607	110900	793586960	5810	5810	5810	5810	1506
492	20230607	110800	784837100	5820	5820	5820	5820	0
493	20230607	110700	784837100	5820	5800	5820	5800	29
494	20230607	110600	784668880	5800	5810	5810	5800	1000
495	20230607	110500	778860000	5810	5810	5820	5810	576
496	20230607	110400	775513430	5810	5800	5810	5800	476
497	20230607	110300	772748040	5800	5800	5800	5800	0
498	20230607	110200	772748040	5800	5810	5810	5800	36
499	20230607	110100	772538890	5820	5810	5820	5800	879
500	20230607	110000	767436340	5820	5800	5820	5800	990
501	20230607	105900	761683900	5810	5820	5820	5800	4235
502	20230607	105800	737120700	5800	5810	5810	5800	2249
503	20230607	105700	724071230	5810	5800	5810	5800	175
504	20230607	105600	723055590	5800	5810	5810	5800	258
505	20230607	105500	721558860	5820	5820	5820	5820	5
506	20230607	105400	721529760	5810	5800	5820	5800	8623
507	20230607	105300	671516110	5810	5810	5810	5810	442
508	20230607	105200	668948090	5820	5810	5820	5800	116
509	20230607	105100	668274990	5810	5810	5810	5810	22
510	20230607	105000	668147170	5810	5820	5820	5810	95
511	20230607	104900	667595110	5820	5820	5820	5820	1
512	20230607	104800	667589290	5810	5810	5810	5810	98
513	20230607	104700	667019910	5820	5830	5830	5800	5287
514	20230607	104600	636342100	5810	5810	5830	5810	215
515	20230607	104500	635092930	5810	5810	5810	5810	97
516	20230607	104400	634529360	5830	5830	5830	5830	1
517	20230607	104300	634523530	5830	5840	5840	5810	1146
518	20230607	104200	627863290	5840	5830	5840	5830	23
519	20230607	104100	627729180	5840	5840	5840	5820	414
520	20230607	104000	625319530	5840	5820	5840	5800	22001
521	20230607	103900	497542200	5840	5830	5840	5830	381
522	20230607	103800	495320960	5830	5830	5830	5820	127
523	20230607	103700	494581650	5830	5830	5830	5830	0
524	20230607	103600	494581650	5830	5820	5830	5820	1056
525	20230607	103500	488427970	5830	5830	5830	5830	22
526	20230607	103400	488299710	5820	5820	5820	5820	1545
527	20230607	103300	479307810	5820	5820	5820	5820	250
528	20230607	103200	477852810	5820	5830	5830	5820	108
529	20230607	103100	477224140	5830	5820	5830	5820	600
530	20230607	103000	473731840	5820	5820	5820	5820	387
531	20230607	102900	471479500	5820	5820	5820	5820	868
532	20230607	102800	466427740	5820	5820	5820	5810	133
533	20230607	102700	465654830	5820	5810	5820	5810	273
534	20230607	102600	464065980	5810	5820	5820	5810	268
535	20230607	102500	462507240	5820	5820	5820	5820	1005
536	20230607	102400	456658140	5830	5830	5830	5830	0
537	20230607	102300	456658140	5830	5820	5830	5820	501
538	20230607	102200	453742310	5820	5820	5820	5810	811
539	20230607	102100	449026400	5810	5810	5810	5810	0
540	20230607	102000	449026400	5810	5820	5820	5810	615
541	20230607	101900	445448110	5820	5830	5830	5820	329
542	20230607	101800	443531430	5830	5830	5830	5830	18
543	20230607	101700	443426490	5830	5830	5830	5830	3
544	20230607	101600	443409000	5810	5810	5810	5810	0
545	20230607	101500	443409000	5810	5820	5820	5810	196
546	20230607	101400	442268440	5830	5820	5830	5820	618
547	20230607	101300	438668690	5830	5830	5830	5820	461
548	20230607	101200	435984060	5820	5820	5820	5820	209
549	20230607	101100	434767680	5820	5820	5820	5820	68
550	20230607	101000	434371920	5820	5830	5830	5820	126
551	20230607	100900	433638440	5820	5820	5820	5820	266
552	20230607	100800	432090320	5830	5820	5830	5820	171
553	20230607	100700	431093790	5810	5820	5820	5810	209
554	20230607	100600	429878500	5830	5820	5830	5820	122
555	20230607	100500	429168350	5820	5820	5830	5810	367
556	20230607	100400	427035400	5820	5820	5820	5820	1459
557	20230607	100300	418544020	5830	5830	5830	5820	108
558	20230607	100200	417914530	5820	5820	5820	5820	548
559	20230607	100100	414725170	5830	5830	5830	5830	125
560	20230607	100000	413996420	5830	5820	5830	5820	12
561	20230607	095900	413926470	5830	5830	5830	5830	311
562	20230607	095800	412113340	5830	5830	5830	5830	105
563	20230607	095700	411501190	5830	5820	5830	5820	276
564	20230607	095600	409894860	5820	5820	5820	5820	3594
565	20230607	095500	388977780	5830	5830	5830	5820	462
566	20230607	095400	386285320	5830	5830	5830	5830	36
567	20230607	095300	386075440	5830	5830	5830	5820	699
568	20230607	095200	382002970	5840	5840	5840	5830	1425
569	20230607	095100	373694900	5840	5840	5840	5840	194
570	20230607	095000	372561940	5840	5840	5840	5840	2
571	20230607	094900	372550260	5830	5830	5830	5830	1599
572	20230607	094800	363228090	5820	5840	5840	5820	753
573	20230607	094700	358841730	5840	5840	5840	5840	72
574	20230607	094600	358421250	5840	5830	5840	5830	201
575	20230607	094500	357249390	5830	5830	5830	5830	1895
576	20230607	094400	346201540	5820	5830	5830	5820	1909
577	20230607	094300	335075070	5820	5830	5830	5820	898
578	20230607	094200	329840710	5820	5830	5830	5820	571
579	20230607	094100	326512780	5830	5830	5830	5830	105
580	20230607	094000	325900630	5830	5820	5830	5820	523
581	20230607	093900	322856540	5830	5820	5830	5820	340
582	20230607	093800	320877720	5820	5820	5820	5820	1582
583	20230607	093700	311670480	5820	5820	5820	5820	692
584	20230607	093600	307643040	5820	5820	5820	5810	5899
585	20230607	093500	273367920	5820	5820	5820	5810	751
586	20230607	093400	269003320	5810	5820	5820	5810	1220
587	20230607	093300	261903120	5820	5830	5830	5820	2614
588	20230607	093200	246688500	5830	5830	5830	5820	1809
589	20230607	093100	236149760	5830	5820	5830	5820	528
590	20230607	093000	233076710	5830	5820	5830	5820	632
591	20230607	092900	229393210	5830	5830	5830	5830	35
592	20230607	092800	229189160	5810	5840	5840	5810	5538
593	20230607	092700	196941280	5830	5840	5840	5830	163
594	20230607	092600	195990370	5840	5830	5840	5830	68
595	20230607	092500	195593350	5840	5830	5840	5830	1463
596	20230607	092400	187064000	5840	5840	5840	5810	1038
597	20230607	092300	181032080	5840	5840	5840	5810	11686
598	20230607	092200	113069520	5830	5840	5840	5830	3107
599	20230607	092100	94936420	5840	5850	5850	5840	178
600	20230607	092000	93895200	5850	5850	5850	5850	1
601	20230607	091900	93889350	5840	5850	5850	5840	128
602	20230607	091800	93140680	5850	5840	5850	5840	416
603	20230607	091700	90710080	5850	5840	5850	5840	1505
604	20230607	091600	81920860	5850	5850	5850	5850	58
605	20230607	091500	81581560	5850	5850	5850	5850	41
606	20230607	091400	81341710	5850	5850	5850	5840	1694
607	20230607	091300	71438870	5840	5840	5840	5840	1353
608	20230607	091200	63537350	5850	5860	5860	5850	659
609	20230607	091100	59679200	5860	5860	5860	5850	1469
610	20230607	091000	51079900	5860	5860	5860	5850	449
611	20230607	090900	48452730	5860	5860	5870	5850	398
612	20230607	090800	46123800	5860	5870	5870	5860	3
613	20230607	090700	46106200	5860	5860	5860	5860	90
614	20230607	090600	45578800	5860	5840	5870	5840	2242
615	20230607	090500	32461590	5840	5840	5850	5840	671
616	20230607	090400	28539240	5840	5850	5850	5840	805
617	20230607	090300	23830000	5850	5860	5860	5850	662
618	20230607	090200	19951300	5870	5870	5870	5860	919
619	20230607	090100	14557320	5870	5890	5890	5870	2108
620	20230607	090000	2179300	5890	5890	5890	5890	370