KissMeData/203690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193600	23540938500	5380	5380	5380	5380	56972
3	20230605	193500	23540938500	5380	5380	5380	5380	0
4	20230605	193400	23540938500	5380	5380	5380	5380	0
5	20230605	193300	23540938500	5380	5380	5380	5380	0
6	20230605	193200	23540938500	5380	5380	5380	5380	0
7	20230605	193100	23540938500	5380	5380	5380	5380	0
8	20230605	193000	23540938500	5380	5380	5380	5380	0
9	20230605	192900	23540938500	5380	5380	5380	5380	0
10	20230605	192800	23540938500	5380	5380	5380	5380	0
11	20230605	192700	23540938500	5380	5380	5380	5380	0
12	20230605	192600	23540938500	5380	5380	5380	5380	0
13	20230605	192500	23540938500	5380	5380	5380	5380	0
14	20230605	192400	23540938500	5380	5380	5380	5380	0
15	20230605	192300	23540938500	5380	5380	5380	5380	0
16	20230605	192200	23540938500	5380	5380	5380	5380	0
17	20230605	192100	23540938500	5380	5380	5380	5380	0
18	20230605	192000	23540938500	5380	5380	5380	5380	0
19	20230605	191900	23540938500	5380	5380	5380	5380	0
20	20230605	191800	23540938500	5380	5380	5380	5380	0
21	20230605	191700	23540938500	5380	5380	5380	5380	0
22	20230605	191600	23540938500	5380	5380	5380	5380	0
23	20230605	191500	23540938500	5380	5380	5380	5380	0
24	20230605	191400	23540938500	5380	5380	5380	5380	0
25	20230605	191300	23540938500	5380	5380	5380	5380	0
26	20230605	191200	23540938500	5380	5380	5380	5380	0
27	20230605	191100	23540938500	5380	5380	5380	5380	0
28	20230605	191000	23540938500	5380	5380	5380	5380	0
29	20230605	190900	23540938500	5380	5380	5380	5380	0
30	20230605	190800	23540938500	5380	5380	5380	5380	0
31	20230605	190700	23540938500	5380	5380	5380	5380	0
32	20230605	190600	23540938500	5380	5380	5380	5380	56972
33	20230605	190500	23540938500	5380	5380	5380	5380	0
34	20230605	190400	23540938500	5380	5380	5380	5380	0
35	20230605	190300	23540938500	5380	5380	5380	5380	0
36	20230605	190200	23540938500	5380	5380	5380	5380	0
37	20230605	190100	23540938500	5380	5380	5380	5380	0
38	20230605	190000	23540938500	5380	5380	5380	5380	0
39	20230605	185900	23540938500	5380	5380	5380	5380	0
40	20230605	185800	23540938500	5380	5380	5380	5380	0
41	20230605	185700	23540938500	5380	5380	5380	5380	0
42	20230605	185600	23540938500	5380	5380	5380	5380	0
43	20230605	185500	23540938500	5380	5380	5380	5380	0
44	20230605	185400	23540938500	5380	5380	5380	5380	0
45	20230605	185300	23540938500	5380	5380	5380	5380	0
46	20230605	185200	23540938500	5380	5380	5380	5380	0
47	20230605	185100	23540938500	5380	5380	5380	5380	0
48	20230605	185000	23540938500	5380	5380	5380	5380	0
49	20230605	184900	23540938500	5380	5380	5380	5380	0
50	20230605	184800	23540938500	5380	5380	5380	5380	0
51	20230605	184700	23540938500	5380	5380	5380	5380	0
52	20230605	184600	23540938500	5380	5380	5380	5380	0
53	20230605	184500	23540938500	5380	5380	5380	5380	0
54	20230605	184400	23540938500	5380	5380	5380	5380	0
55	20230605	184300	23540938500	5380	5380	5380	5380	0
56	20230605	184200	23540938500	5380	5380	5380	5380	0
57	20230605	184100	23540938500	5380	5380	5380	5380	0
58	20230605	184000	23540938500	5380	5380	5380	5380	0
59	20230605	183900	23540938500	5380	5380	5380	5380	0
60	20230605	183800	23540938500	5380	5380	5380	5380	0
61	20230605	183700	23540938500	5380	5380	5380	5380	0
62	20230605	183600	23540938500	5380	5380	5380	5380	56972
63	20230605	183500	23540938500	5380	5380	5380	5380	0
64	20230605	183400	23540938500	5380	5380	5380	5380	0
65	20230605	183300	23540938500	5380	5380	5380	5380	0
66	20230605	183200	23540938500	5380	5380	5380	5380	0
67	20230605	183100	23540938500	5380	5380	5380	5380	0
68	20230605	183000	23540938500	5380	5380	5380	5380	0
69	20230605	182900	23540938500	5380	5380	5380	5380	0
70	20230605	182800	23540938500	5380	5380	5380	5380	0
71	20230605	182700	23540938500	5380	5380	5380	5380	0
72	20230605	182600	23540938500	5380	5380	5380	5380	0
73	20230605	182500	23540938500	5380	5380	5380	5380	0
74	20230605	182400	23540938500	5380	5380	5380	5380	0
75	20230605	182300	23540938500	5380	5380	5380	5380	0
76	20230605	182200	23540938500	5380	5380	5380	5380	0
77	20230605	182100	23540938500	5380	5380	5380	5380	0
78	20230605	182000	23540938500	5380	5380	5380	5380	0
79	20230605	181900	23540938500	5380	5380	5380	5380	0
80	20230605	181800	23540938500	5380	5380	5380	5380	0
81	20230605	181700	23540938500	5380	5380	5380	5380	0
82	20230605	181600	23540938500	5380	5380	5380	5380	0
83	20230605	181500	23540938500	5380	5380	5380	5380	0
84	20230605	181400	23540938500	5380	5380	5380	5380	0
85	20230605	181300	23540938500	5380	5380	5380	5380	0
86	20230605	181200	23540938500	5380	5380	5380	5380	0
87	20230605	181100	23540938500	5380	5380	5380	5380	0
88	20230605	181000	23540938500	5380	5380	5380	5380	0
89	20230605	180900	23540938500	5380	5380	5380	5380	0
90	20230605	180800	23540938500	5380	5380	5380	5380	0
91	20230605	180700	23540938500	5380	5380	5380	5380	0
92	20230605	180600	23540938500	5380	5380	5380	5380	56972
93	20230605	180500	23540938500	5380	5380	5380	5380	0
94	20230605	180400	23540938500	5380	5380	5380	5380	0
95	20230605	180300	23540938500	5380	5380	5380	5380	0
96	20230605	180200	23540938500	5380	5380	5380	5380	0
97	20230605	180100	23540938500	5380	5380	5380	5380	0
98	20230605	180000	23540938500	5380	5380	5380	5380	0
99	20230605	175900	23540938500	5380	5380	5380	5380	0
100	20230605	175800	23540938500	5380	5380	5380	5380	0
101	20230605	175700	23540938500	5380	5380	5380	5380	0
102	20230605	175600	23540938500	5380	5380	5380	5380	0
103	20230605	175500	23540938500	5380	5380	5380	5380	0
104	20230605	175400	23540938500	5380	5380	5380	5380	0
105	20230605	175300	23540938500	5380	5380	5380	5380	0
106	20230605	175200	23540938500	5380	5380	5380	5380	0
107	20230605	175100	23540938500	5380	5380	5380	5380	0
108	20230605	175000	23540938500	5380	5380	5380	5380	0
109	20230605	174900	23540938500	5380	5380	5380	5380	0
110	20230605	174800	23540938500	5380	5380	5380	5380	0
111	20230605	174700	23540938500	5380	5380	5380	5380	0
112	20230605	174600	23540938500	5380	5380	5380	5380	0
113	20230605	174500	23540938500	5380	5380	5380	5380	0
114	20230605	174400	23540938500	5380	5380	5380	5380	0
115	20230605	174300	23540938500	5380	5380	5380	5380	0
116	20230605	174200	23540938500	5380	5380	5380	5380	0
117	20230605	174100	23540938500	5380	5380	5380	5380	0
118	20230605	174000	23540938500	5380	5380	5380	5380	0
119	20230605	173900	23540938500	5380	5380	5380	5380	0
120	20230605	173800	23540938500	5380	5380	5380	5380	0
121	20230605	173700	23540938500	5380	5380	5380	5380	0
122	20230605	173600	23540938500	5380	5380	5380	5380	56972
123	20230605	173500	23540938500	5380	5380	5380	5380	0
124	20230605	173400	23540938500	5380	5380	5380	5380	0
125	20230605	173300	23540938500	5380	5380	5380	5380	0
126	20230605	173200	23540938500	5380	5380	5380	5380	0
127	20230605	173100	23540938500	5380	5380	5380	5380	0
128	20230605	173000	23540938500	5380	5380	5380	5380	0
129	20230605	172900	23540938500	5380	5380	5380	5380	0
130	20230605	172800	23540938500	5380	5380	5380	5380	0
131	20230605	172700	23540938500	5380	5380	5380	5380	0
132	20230605	172600	23540938500	5380	5380	5380	5380	0
133	20230605	172500	23540938500	5380	5380	5380	5380	0
134	20230605	172400	23540938500	5380	5380	5380	5380	0
135	20230605	172300	23540938500	5380	5380	5380	5380	0
136	20230605	172200	23540938500	5380	5380	5380	5380	0
137	20230605	172100	23540938500	5380	5380	5380	5380	0
138	20230605	172000	23540938500	5380	5380	5380	5380	0
139	20230605	171900	23540938500	5380	5380	5380	5380	0
140	20230605	171800	23540938500	5380	5380	5380	5380	0
141	20230605	171700	23540938500	5380	5380	5380	5380	0
142	20230605	171600	23540938500	5380	5380	5380	5380	0
143	20230605	171500	23540938500	5380	5380	5380	5380	0
144	20230605	171400	23540938500	5380	5380	5380	5380	0
145	20230605	171300	23540938500	5380	5380	5380	5380	0
146	20230605	171200	23540938500	5380	5380	5380	5380	0
147	20230605	171100	23540938500	5380	5380	5380	5380	0
148	20230605	171000	23540938500	5380	5380	5380	5380	0
149	20230605	170900	23540938500	5380	5380	5380	5380	0
150	20230605	170800	23540938500	5380	5380	5380	5380	0
151	20230605	170700	23540938500	5380	5380	5380	5380	0
152	20230605	170600	23540938500	5380	5380	5380	5380	56972
153	20230605	170500	23540938500	5380	5380	5380	5380	0
154	20230605	170400	23540938500	5380	5380	5380	5380	0
155	20230605	170300	23540938500	5380	5380	5380	5380	0
156	20230605	170200	23540938500	5380	5380	5380	5380	0
157	20230605	170100	23540938500	5380	5380	5380	5380	0
158	20230605	170000	23540938500	5380	5380	5380	5380	0
159	20230605	165900	23540938500	5380	5380	5380	5380	0
160	20230605	165800	23540938500	5380	5380	5380	5380	0
161	20230605	165700	23540938500	5380	5380	5380	5380	0
162	20230605	165600	23540938500	5380	5380	5380	5380	0
163	20230605	165500	23540938500	5380	5380	5380	5380	0
164	20230605	165400	23540938500	5380	5380	5380	5380	0
165	20230605	165300	23540938500	5380	5380	5380	5380	0
166	20230605	165200	23540938500	5380	5380	5380	5380	0
167	20230605	165100	23540938500	5380	5380	5380	5380	0
168	20230605	165000	23540938500	5380	5380	5380	5380	0
169	20230605	164900	23540938500	5380	5380	5380	5380	0
170	20230605	164800	23540938500	5380	5380	5380	5380	0
171	20230605	164700	23540938500	5380	5380	5380	5380	0
172	20230605	164600	23540938500	5380	5380	5380	5380	0
173	20230605	164500	23540938500	5380	5380	5380	5380	0
174	20230605	164400	23540938500	5380	5380	5380	5380	0
175	20230605	164300	23540938500	5380	5380	5380	5380	0
176	20230605	164200	23540938500	5380	5380	5380	5380	0
177	20230605	164100	23540938500	5380	5380	5380	5380	0
178	20230605	164000	23540938500	5380	5380	5380	5380	0
179	20230605	163900	23540938500	5380	5380	5380	5380	0
180	20230605	163800	23540938500	5380	5380	5380	5380	0
181	20230605	163700	23540938500	5380	5380	5380	5380	0
182	20230605	163600	23540938500	5380	5380	5380	5380	56972
183	20230605	163500	23540938500	5380	5380	5380	5380	0
184	20230605	163400	23540938500	5380	5380	5380	5380	0
185	20230605	163300	23540938500	5380	5380	5380	5380	0
186	20230605	163200	23540938500	5380	5380	5380	5380	0
187	20230605	163100	23540938500	5380	5380	5380	5380	0
188	20230605	163000	23540938500	5380	5380	5380	5380	0
189	20230605	162900	23540938500	5380	5380	5380	5380	0
190	20230605	162800	23540938500	5380	5380	5380	5380	0
191	20230605	162700	23540938500	5380	5380	5380	5380	0
192	20230605	162600	23540938500	5380	5380	5380	5380	0
193	20230605	162500	23540938500	5380	5380	5380	5380	0
194	20230605	162400	23540938500	5380	5380	5380	5380	0
195	20230605	162300	23540938500	5380	5380	5380	5380	0
196	20230605	162200	23540938500	5380	5380	5380	5380	0
197	20230605	162100	23540938500	5380	5380	5380	5380	0
198	20230605	162000	23540938500	5380	5380	5380	5380	0
199	20230605	161900	23540938500	5380	5380	5380	5380	0
200	20230605	161800	23540938500	5380	5380	5380	5380	0
201	20230605	161700	23540938500	5380	5380	5380	5380	0
202	20230605	161600	23540938500	5380	5380	5380	5380	0
203	20230605	161500	23540938500	5380	5380	5380	5380	0
204	20230605	161400	23540938500	5380	5380	5380	5380	0
205	20230605	161300	23540938500	5380	5380	5380	5380	0
206	20230605	161200	23540938500	5380	5380	5380	5380	0
207	20230605	161100	23540938500	5380	5380	5380	5380	0
208	20230605	161000	23540938500	5380	5380	5380	5380	0
209	20230605	160900	23540938500	5380	5380	5380	5380	0
210	20230605	160800	23540938500	5380	5380	5380	5380	0
211	20230605	160700	23540938500	5380	5380	5380	5380	0
212	20230605	160600	23540938500	5380	5380	5380	5380	56972
213	20230605	160500	23540938500	5380	5380	5380	5380	0
214	20230605	160400	23540938500	5380	5380	5380	5380	0
215	20230605	160300	23540938500	5380	5380	5380	5380	0
216	20230605	160200	23540938500	5380	5380	5380	5380	0
217	20230605	160100	23540938500	5380	5380	5380	5380	0
218	20230605	160000	23540938500	5380	5380	5380	5380	0
219	20230605	155900	23540938500	5380	5380	5380	5380	0
220	20230605	155800	23540938500	5380	5380	5380	5380	0
221	20230605	155700	23540938500	5380	5380	5380	5380	0
222	20230605	155600	23540938500	5380	5380	5380	5380	0
223	20230605	155500	23540938500	5380	5380	5380	5380	0
224	20230605	155400	23540938500	5380	5380	5380	5380	0
225	20230605	155300	23540938500	5380	5380	5380	5380	0
226	20230605	155200	23540938500	5380	5380	5380	5380	0
227	20230605	155100	23540938500	5380	5380	5380	5380	0
228	20230605	155000	23540938500	5380	5380	5380	5380	0
229	20230605	154900	23540938500	5380	5380	5380	5380	0
230	20230605	154800	23540938500	5380	5380	5380	5380	0
231	20230605	154700	23540938500	5380	5380	5380	5380	0
232	20230605	154600	23540938500	5380	5380	5380	5380	0
233	20230605	154500	23540938500	5380	5380	5380	5380	0
234	20230605	154400	23540938500	5380	5380	5380	5380	0
235	20230605	154300	23540938500	5380	5380	5380	5380	0
236	20230605	154200	23540938500	5380	5380	5380	5380	0
237	20230605	154100	23540938500	5380	5380	5380	5380	0
238	20230605	154000	23540938500	5380	5380	5380	5380	0
239	20230605	153900	23540938500	5380	5380	5380	5380	0
240	20230605	153800	23540938500	5380	5380	5380	5380	0
241	20230605	153700	23540938500	5380	5380	5380	5380	0
242	20230605	153600	23540938500	5380	5380	5380	5380	56972
243	20230605	153500	23540938500	5380	5380	5380	5380	0
244	20230605	153400	23540938500	5380	5380	5380	5380	0
245	20230605	153300	23540938500	5380	5380	5380	5380	0
246	20230605	153200	23540938500	5380	5380	5380	5380	0
247	20230605	153100	23540938500	5380	5380	5380	5380	0
248	20230605	153000	23540938500	5380	5380	5380	5380	56972
249	20230605	152900	23234429140	5410	5410	5410	5410	0
250	20230605	152800	23234429140	5410	5410	5410	5410	0
251	20230605	152700	23234429140	5410	5410	5410	5410	0
252	20230605	152600	23234429140	5410	5410	5410	5410	0
253	20230605	152500	23234429140	5410	5410	5410	5410	0
254	20230605	152400	23234429140	5410	5410	5410	5410	0
255	20230605	152300	23234429140	5410	5410	5410	5410	0
256	20230605	152200	23234429140	5410	5410	5410	5410	0
257	20230605	152100	23234429140	5410	5410	5410	5410	0
258	20230605	152000	23234429140	5410	5410	5410	5410	0
259	20230605	151900	23234429140	5410	5460	5500	5350	47511
260	20230605	151800	22977264490	5470	5550	5610	5400	50686
261	20230605	151700	22698790380	5550	5520	5560	5480	20513
262	20230605	151600	22585627560	5520	5660	5670	5480	70456
263	20230605	151500	22195917300	5660	5750	5760	5650	21450
264	20230605	151400	22073447040	5760	5790	5800	5620	50595
265	20230605	151300	21784656300	5800	5840	5850	5770	14416
266	20230605	151200	21700920410	5860	5850	5890	5750	43375
267	20230605	151100	21448987940	5850	5880	5900	5830	22062
268	20230605	151000	21320049550	5870	5890	5900	5860	6917
269	20230605	150900	21279347110	5890	5900	5910	5860	6634
270	20230605	150800	21240245480	5900	5910	5910	5830	29883
271	20230605	150700	21064132110	5910	5910	5910	5910	1531
272	20230605	150600	21055083900	5910	5910	5910	5910	4189
273	20230605	150500	21030326910	5910	5910	5910	5910	120
274	20230605	150400	21029617710	5910	5910	5910	5910	2261
275	20230605	150300	21016255200	5910	5910	5910	5910	85
276	20230605	150200	21015752850	5910	5910	5910	5890	3794
277	20230605	150100	20993339330	5910	5880	5910	5880	5781
278	20230605	150000	20959222990	5880	5910	5910	5880	3656
279	20230605	145900	20937650830	5910	5910	5910	5900	1350
280	20230605	145800	20929675730	5910	5900	5910	5900	9899
281	20230605	145700	20871205370	5900	5860	5910	5860	8637
282	20230605	145600	20820332310	5860	5870	5880	5850	3470
283	20230605	145500	20799975930	5870	5830	5870	5820	6439
284	20230605	145400	20762409860	5820	5910	5910	5820	19243
285	20230605	145300	20649483480	5910	5910	5910	5900	7703
286	20230605	145200	20603963450	5910	5910	5910	5900	2856
287	20230605	145100	20587087710	5910	5900	5910	5900	16757
288	20230605	145000	20488078340	5900	5870	5910	5870	13257
289	20230605	144900	20409835930	5880	5860	5900	5820	12078
290	20230605	144800	20339097240	5860	5890	5900	5840	3329
291	20230605	144700	20319566480	5850	5900	5910	5850	10991
292	20230605	144600	20254918840	5900	5900	5900	5880	2719
293	20230605	144500	20238908640	5880	5900	5910	5880	2609
294	20230605	144400	20223522370	5900	5900	5910	5880	5348
295	20230605	144300	20191938330	5910	5900	5910	5900	10095
296	20230605	144200	20132295130	5900	5900	5910	5880	2783
297	20230605	144100	20115881650	5900	5910	5910	5870	2577
298	20230605	144000	20100714310	5910	5910	5910	5890	8305
299	20230605	143900	20051657760	5910	5880	5910	5860	15305
300	20230605	143800	19961390670	5890	5900	5900	5890	5155
301	20230605	143700	19931006630	5900	5870	5900	5860	9669
302	20230605	143600	19874080590	5870	5910	5910	5830	17530
303	20230605	143500	19771014240	5910	5910	5910	5860	43105
304	20230605	143400	19516427920	5910	5910	5910	5910	854
305	20230605	143300	19511380780	5910	5910	5910	5910	42
306	20230605	143200	19511132560	5910	5910	5910	5910	691
307	20230605	143100	19507048750	5910	5910	5910	5910	76
308	20230605	143000	19506599590	5910	5910	5910	5910	587
309	20230605	142900	19503130420	5910	5910	5910	5910	2339
310	20230605	142800	19489306930	5910	5880	5910	5870	6061
311	20230605	142700	19453521900	5880	5910	5910	5820	41050
312	20230605	142600	19211547590	5910	5910	5910	5910	3656
313	20230605	142500	19189940630	5910	5910	5910	5910	828
314	20230605	142400	19185047150	5910	5910	5910	5910	2497
315	20230605	142300	19170289880	5910	5910	5910	5910	534
316	20230605	142200	19167133940	5910	5910	5910	5910	3080
317	20230605	142100	19148931140	5910	5910	5910	5910	849
318	20230605	142000	19143913550	5910	5910	5910	5910	272
319	20230605	141900	19142306030	5910	5910	5910	5910	3788
320	20230605	141800	19119918950	5910	5910	5910	5910	2688
321	20230605	141700	19104032870	5910	5910	5910	5910	2728
322	20230605	141600	19087910390	5910	5910	5910	5910	3142
323	20230605	141500	19069341170	5910	5910	5910	5910	57440
324	20230605	141400	18729870770	5910	5910	5910	5910	533
325	20230605	141300	18726720740	5910	5910	5910	5910	42
326	20230605	141200	18726472520	5910	5910	5910	5910	556
327	20230605	141100	18723186560	5910	5910	5910	5910	6595
328	20230605	141000	18684210110	5910	5910	5910	5910	1608
329	20230605	140900	18674706830	5910	5900	5910	5880	72275
330	20230605	140800	18247734940	5900	5860	5900	5860	27276
331	20230605	140700	18086990350	5870	5860	5880	5840	6036
332	20230605	140600	18051574480	5860	5880	5880	5850	7191
333	20230605	140500	18009348930	5880	5890	5890	5860	11428
334	20230605	140400	17942150910	5890	5840	5890	5820	20757
335	20230605	140300	17820344690	5830	5770	5840	5770	16281
336	20230605	140200	17725751080	5760	5740	5760	5740	1193
337	20230605	140100	17718888580	5740	5710	5740	5710	1288
338	20230605	140000	17711510660	5720	5720	5730	5720	310
339	20230605	135900	17709737400	5720	5720	5720	5720	244
340	20230605	135800	17708341720	5710	5700	5710	5700	489
341	20230605	135700	17705550030	5710	5700	5710	5700	3384
342	20230605	135600	17686260940	5710	5710	5710	5710	422
343	20230605	135500	17683851320	5710	5710	5720	5710	229
344	20230605	135400	17682543700	5710	5710	5720	5710	644
345	20230605	135300	17678864970	5720	5740	5740	5720	592
346	20230605	135200	17675478630	5740	5740	5740	5720	720
347	20230605	135100	17671352230	5750	5750	5750	5740	1029
348	20230605	135000	17665445220	5750	5750	5760	5740	618
349	20230605	134900	17661897160	5760	5760	5760	5740	222
350	20230605	134800	17660622460	5760	5750	5760	5740	1066
351	20230605	134700	17654503310	5740	5750	5760	5740	237
352	20230605	134600	17653142760	5740	5760	5760	5740	789
353	20230605	134500	17648608020	5750	5760	5770	5750	821
354	20230605	134400	17643882640	5760	5760	5760	5750	216
355	20230605	134300	17642638490	5760	5760	5760	5750	772
356	20230605	134200	17638193840	5760	5760	5760	5750	243
357	20230605	134100	17636796330	5750	5740	5770	5740	2583
358	20230605	134000	17621927850	5750	5730	5750	5710	2291
359	20230605	133900	17608790380	5710	5720	5730	5710	1884
360	20230605	133800	17598016610	5710	5710	5720	5700	4214
361	20230605	133700	17573969920	5700	5710	5720	5700	2547
362	20230605	133600	17559436320	5710	5740	5740	5710	2000
363	20230605	133500	17548006740	5740	5740	5740	5710	1474
364	20230605	133400	17539578980	5730	5750	5750	5720	2397
365	20230605	133300	17525856040	5740	5750	5760	5740	652
366	20230605	133200	17522111690	5760	5760	5760	5750	277
367	20230605	133100	17520517200	5760	5760	5760	5760	113
368	20230605	133000	17519866320	5760	5740	5760	5740	609
369	20230605	132900	17516367240	5750	5750	5770	5730	1372
370	20230605	132800	17508488560	5760	5760	5770	5750	733
371	20230605	132700	17504265590	5760	5740	5770	5740	5950
372	20230605	132600	17470101800	5730	5740	5750	5730	1500
373	20230605	132500	17461501970	5750	5740	5750	5730	447
374	20230605	132400	17458937470	5760	5740	5760	5730	489
375	20230605	132300	17456132120	5760	5740	5760	5730	1867
376	20230605	132200	17445403240	5740	5750	5760	5730	1233
377	20230605	132100	17438330140	5740	5750	5770	5740	455
378	20230605	132000	17435715840	5770	5770	5770	5740	766
379	20230605	131900	17431310210	5740	5750	5770	5740	1851
380	20230605	131800	17420663780	5740	5730	5770	5720	4805
381	20230605	131700	17393132560	5740	5780	5780	5730	4774
382	20230605	131600	17365706250	5770	5770	5780	5750	2088
383	20230605	131500	17353671480	5770	5780	5780	5760	1331
384	20230605	131400	17345991180	5780	5790	5790	5770	963
385	20230605	131300	17340432030	5790	5800	5800	5760	867
386	20230605	131200	17335430800	5800	5770	5800	5760	525
387	20230605	131100	17332394370	5770	5760	5780	5760	259
388	20230605	131000	17330900190	5760	5780	5780	5760	1424
389	20230605	130900	17322687890	5780	5790	5800	5780	1455
390	20230605	130800	17314269220	5790	5790	5800	5790	245
391	20230605	130700	17312850180	5800	5800	5800	5790	282
392	20230605	130600	17311215850	5800	5790	5800	5780	249
393	20230605	130500	17309773710	5780	5800	5810	5780	1442
394	20230605	130400	17301419520	5800	5800	5810	5790	461
395	20230605	130300	17298745790	5810	5810	5810	5790	944
396	20230605	130200	17293266450	5790	5810	5820	5780	1193
397	20230605	130100	17286343230	5810	5790	5810	5770	1556
398	20230605	130000	17277329270	5790	5760	5790	5760	2302
399	20230605	125900	17264051760	5760	5780	5780	5760	906
400	20230605	125800	17258822450	5780	5780	5780	5780	296
401	20230605	125700	17257111570	5780	5780	5790	5780	646
402	20230605	125600	17253377530	5780	5780	5780	5770	304
403	20230605	125500	17251620450	5780	5780	5800	5770	540
404	20230605	125400	17248493420	5780	5770	5780	5770	852
405	20230605	125300	17243569320	5770	5780	5780	5770	233
406	20230605	125200	17242223600	5780	5790	5790	5780	1287
407	20230605	125100	17234778830	5800	5820	5840	5790	3539
408	20230605	125000	17214165300	5810	5750	5820	5740	16095
409	20230605	124900	17121305650	5750	5780	5790	5750	4334
410	20230605	124800	17096356760	5790	5760	5790	5760	2025
411	20230605	124700	17084681990	5740	5750	5750	5740	1053
412	20230605	124600	17078635550	5740	5760	5760	5740	113
413	20230605	124500	17077986480	5740	5740	5740	5740	131
414	20230605	124400	17077234540	5740	5760	5760	5740	1428
415	20230605	124300	17069019150	5760	5760	5760	5740	351
416	20230605	124200	17066998760	5760	5760	5760	5740	682
417	20230605	124100	17063077820	5760	5760	5760	5750	442
418	20230605	124000	17060535620	5760	5800	5800	5750	5516
419	20230605	123900	17028687340	5790	5790	5800	5780	770
420	20230605	123800	17024229070	5780	5770	5790	5770	3962
421	20230605	123700	17001331550	5770	5750	5770	5730	646
422	20230605	123600	16997620560	5740	5720	5750	5700	3240
423	20230605	123500	16979070920	5720	5730	5730	5720	1399
424	20230605	123400	16971067200	5730	5770	5770	5720	4768
425	20230605	123300	16943674530	5770	5770	5770	5760	1655
426	20230605	123200	16934140510	5770	5770	5770	5760	448
427	20230605	123100	16931556160	5770	5760	5770	5760	922
428	20230605	123000	16926245430	5760	5740	5770	5740	3783
429	20230605	122900	16904481600	5740	5700	5750	5700	4870
430	20230605	122800	16876556450	5700	5780	5780	5670	13719
431	20230605	122700	16798143500	5770	5780	5790	5750	1164
432	20230605	122600	16791432220	5780	5790	5800	5770	2216
433	20230605	122500	16778632340	5780	5790	5800	5780	554
434	20230605	122400	16775425500	5800	5770	5800	5770	169
435	20230605	122300	16774447650	5770	5840	5840	5770	2331
436	20230605	122200	16760890690	5840	5840	5850	5830	2408
437	20230605	122100	16746830220	5840	5830	5840	5820	2817
438	20230605	122000	16730387320	5820	5790	5830	5790	3420
439	20230605	121900	16710539120	5790	5770	5790	5770	961
440	20230605	121800	16704984880	5770	5750	5770	5750	2084
441	20230605	121700	16692976690	5760	5750	5760	5740	1497
442	20230605	121600	16684365630	5750	5760	5760	5750	2475
443	20230605	121500	16670122110	5770	5770	5780	5760	1213
444	20230605	121400	16663121290	5760	5800	5800	5760	1480
445	20230605	121300	16654586020	5800	5790	5800	5760	6766
446	20230605	121200	16615530550	5790	5810	5820	5780	3751
447	20230605	121100	16593772650	5810	5820	5840	5810	1516
448	20230605	121000	16584941390	5820	5830	5840	5820	1043
449	20230605	120900	16578860010	5830	5840	5840	5830	3038
450	20230605	120800	16561140880	5840	5850	5850	5840	803
451	20230605	120700	16556444760	5840	5840	5850	5840	577
452	20230605	120600	16553074840	5840	5850	5850	5830	598
453	20230605	120500	16549582470	5850	5840	5850	5830	3966
454	20230605	120400	16526414850	5850	5850	5860	5850	3634
455	20230605	120300	16505150860	5850	5860	5860	5850	2519
456	20230605	120200	16490397600	5860	5860	5860	5850	3781
457	20230605	120100	16468258570	5850	5820	5850	5820	3926
458	20230605	120000	16445359590	5820	5780	5820	5770	6171
459	20230605	115900	16409612070	5780	5790	5800	5770	2553
460	20230605	115800	16394849480	5800	5810	5820	5790	5733
461	20230605	115700	16361573790	5810	5840	5850	5810	3077
462	20230605	115600	16343652370	5850	5860	5860	5840	2306
463	20230605	115500	16330176960	5860	5840	5860	5840	3201
464	20230605	115400	16311437950	5840	5860	5870	5840	5472
465	20230605	115300	16279386330	5860	5880	5880	5860	3939
466	20230605	115200	16256252210	5880	5860	5880	5860	1067
467	20230605	115100	16249983930	5860	5880	5880	5860	1911
468	20230605	115000	16238770690	5880	5870	5890	5870	4630
469	20230605	114900	16211539640	5870	5880	5890	5860	8911
470	20230605	114800	16159210290	5880	5890	5890	5880	4489
471	20230605	114700	16132778070	5890	5880	5890	5870	6682
472	20230605	114600	16093495040	5870	5870	5880	5860	7643
473	20230605	114500	16048596360	5870	5840	5870	5820	5526
474	20230605	114400	16016299580	5860	5840	5870	5820	6220
475	20230605	114300	15979964300	5820	5880	5890	5810	15140
476	20230605	114200	15891200620	5880	5880	5890	5860	23095
477	20230605	114100	15755432330	5880	5850	5890	5840	23711
478	20230605	114000	15616303110	5850	5770	5850	5770	9812
479	20230605	113900	15559203520	5760	5770	5780	5750	4279
480	20230605	113800	15534550520	5770	5800	5810	5750	5988
481	20230605	113700	15499924040	5800	5760	5800	5760	2807
482	20230605	113600	15483675770	5760	5790	5800	5750	9298
483	20230605	113500	15430094450	5810	5830	5830	5780	13262
484	20230605	113400	15353063470	5830	5830	5850	5830	7199
485	20230605	113300	15311028750	5840	5810	5860	5800	10458
486	20230605	113200	15250132540	5810	5830	5830	5810	15870
487	20230605	113100	15157791590	5820	5820	5860	5800	25445
488	20230605	113000	15009312140	5820	5750	5850	5730	44856
489	20230605	112900	14749416740	5750	5650	5750	5630	21404
490	20230605	112800	14627523960	5640	5630	5650	5620	3080
491	20230605	112700	14610160160	5630	5650	5670	5620	4487
492	20230605	112600	14584854860	5650	5640	5680	5630	14041
493	20230605	112500	14505363420	5640	5580	5640	5560	9549
494	20230605	112400	14451859280	5550	5540	5580	5540	725
495	20230605	112300	14447823770	5540	5550	5550	5540	556
496	20230605	112200	14444739630	5550	5570	5570	5550	437
497	20230605	112100	14442311680	5560	5570	5570	5560	1131
498	20230605	112000	14436020770	5570	5580	5580	5570	1464
499	20230605	111900	14427866050	5580	5580	5580	5560	1371
500	20230605	111800	14420218890	5580	5580	5590	5550	2362
501	20230605	111700	14407043260	5580	5580	5580	5520	1510
502	20230605	111600	14398659770	5570	5510	5610	5510	34498
503	20230605	111500	14207987950	5510	5500	5510	5490	1813
504	20230605	111400	14198008840	5500	5490	5510	5480	643
505	20230605	111300	14194474030	5480	5500	5500	5460	3960
506	20230605	111200	14172798630	5490	5500	5500	5490	1147
507	20230605	111100	14166500120	5510	5500	5510	5490	675
508	20230605	111000	14162790640	5510	5490	5510	5490	2935
509	20230605	110900	14146634190	5490	5490	5490	5490	1041
510	20230605	110800	14140919100	5490	5480	5490	5460	4294
511	20230605	110700	14117436380	5490	5490	5520	5480	1314
512	20230605	110600	14110229210	5520	5500	5520	5450	9835
513	20230605	110500	14056418720	5500	5520	5530	5500	14417
514	20230605	110400	13977004050	5520	5550	5560	5520	3672
515	20230605	110300	13956648510	5560	5550	5560	5530	3115
516	20230605	110200	13939397680	5550	5580	5580	5550	1997
517	20230605	110100	13928305020	5580	5600	5610	5550	3454
518	20230605	110000	13909009010	5590	5560	5610	5560	2901
519	20230605	105900	13892780270	5560	5530	5570	5530	715
520	20230605	105800	13888812510	5530	5560	5570	5530	6460
521	20230605	105700	13852961690	5570	5580	5580	5560	2278
522	20230605	105600	13840270850	5570	5570	5570	5570	913
523	20230605	105500	13835185440	5580	5580	5580	5580	1428
524	20230605	105400	13827217200	5610	5580	5610	5580	113
525	20230605	105300	13826583430	5580	5600	5610	5550	3532
526	20230605	105200	13806882100	5610	5610	5610	5600	774
527	20230605	105100	13802546540	5610	5600	5620	5600	2527
528	20230605	105000	13788390290	5610	5590	5630	5580	2420
529	20230605	104900	13774818080	5600	5560	5600	5550	2259
530	20230605	104800	13762229390	5560	5620	5620	5540	8068
531	20230605	104700	13717408870	5620	5600	5640	5590	4064
532	20230605	104600	13694544600	5620	5560	5620	5540	15644
533	20230605	104500	13607242860	5560	5570	5570	5550	1820
534	20230605	104400	13597119380	5580	5580	5590	5580	3182
535	20230605	104300	13579360900	5580	5560	5590	5560	2964
536	20230605	104200	13562820050	5590	5610	5610	5550	6395
537	20230605	104100	13527217690	5630	5600	5630	5580	2228
538	20230605	104000	13514744120	5600	5610	5640	5580	3544
539	20230605	103900	13494916450	5650	5630	5650	5590	3093
540	20230605	103800	13477539130	5650	5640	5650	5630	756
541	20230605	103700	13473274730	5640	5610	5660	5600	1640
542	20230605	103600	13464062920	5630	5670	5680	5600	6979
543	20230605	103500	13424610240	5670	5690	5700	5670	7285
544	20230605	103400	13383241070	5690	5710	5710	5670	12137
545	20230605	103300	13314176510	5700	5680	5710	5660	15425
546	20230605	103200	13226344890	5700	5600	5700	5600	11531
547	20230605	103100	13161112040	5600	5600	5610	5590	3826
548	20230605	103000	13139694000	5590	5580	5610	5570	5492
549	20230605	102900	13108969640	5580	5550	5610	5540	5494
550	20230605	102800	13078239840	5550	5550	5580	5510	8191
551	20230605	102700	13032915920	5550	5580	5590	5500	23384
552	20230605	102600	12903299720	5570	5600	5600	5570	10851
553	20230605	102500	12842760610	5600	5630	5630	5600	4439
554	20230605	102400	12817832540	5620	5620	5660	5610	3601
555	20230605	102300	12797559730	5620	5690	5690	5590	19052
556	20230605	102200	12690114680	5680	5650	5700	5630	14355
557	20230605	102100	12608581270	5630	5600	5650	5590	6974
558	20230605	102000	12569374400	5590	5610	5630	5570	9674
559	20230605	101900	12515278900	5600	5570	5620	5530	22532
560	20230605	101800	12389918050	5590	5660	5670	5560	17090
561	20230605	101700	12293907180	5670	5660	5670	5640	5923
562	20230605	101600	12260427130	5660	5660	5680	5640	5895
563	20230605	101500	12227064420	5650	5630	5680	5620	9249
564	20230605	101400	12174859170	5630	5710	5730	5620	29584
565	20230605	101300	12006803730	5700	5640	5730	5630	38647
566	20230605	101200	11787031400	5630	5600	5680	5600	30334
567	20230605	101100	11616008370	5600	5610	5640	5560	16985
568	20230605	101000	11520964890	5610	5560	5610	5560	22952
569	20230605	100900	11392766040	5590	5500	5640	5460	36643
570	20230605	100800	11188589460	5500	5460	5500	5460	5602
571	20230605	100700	11157888470	5460	5550	5550	5430	29178
572	20230605	100600	10997993940	5560	5530	5580	5470	35024
573	20230605	100500	10804305830	5530	5500	5530	5450	27553
574	20230605	100400	10652726580	5520	5510	5520	5400	39203
575	20230605	100300	10438067710	5510	5450	5550	5380	104807
576	20230605	100200	9865401230	5450	5750	5750	5370	156177
577	20230605	100100	9006539310	5800	5910	5910	5700	571434
578	20230605	100000	5631114100	5910	5910	5910	5910	9179
579	20230605	095900	5576866210	5910	5910	5910	5910	4957
580	20230605	095800	5547570340	5910	5910	5910	5910	4146
581	20230605	095700	5523067480	5910	5910	5910	5910	3730
582	20230605	095600	5501023180	5910	5910	5910	5910	3362
583	20230605	095500	5481153760	5910	5910	5910	5910	12731
584	20230605	095400	5405913550	5910	5910	5910	5910	20482
585	20230605	095300	5284864930	5910	5910	5910	5910	11630
586	20230605	095200	5216131630	5910	5710	5910	5700	196931
587	20230605	095100	4057721360	5720	5870	5880	5600	108697
588	20230605	095000	3429256250	5700	5700	5700	5700	0
589	20230605	094900	3429256250	5700	5700	5700	5700	0
590	20230605	094800	3429256250	5700	5480	5700	5480	85537
591	20230605	094700	2950046130	5490	5320	5550	5320	44794
592	20230605	094600	2705404990	5340	5360	5400	5310	18597
593	20230605	094500	2606254730	5350	5330	5360	5320	8047
594	20230605	094400	2563294310	5340	5350	5380	5310	26746
595	20230605	094300	2420729930	5350	5430	5580	5350	56686
596	20230605	094200	2110974970	5430	5290	5460	5240	104347
597	20230605	094100	1550529530	5290	5140	5290	5100	44070
598	20230605	094000	1321992510	5150	5340	5420	5090	95491
599	20230605	093900	820801450	5350	5190	5350	5130	83957
600	20230605	093800	382346810	5050	5050	5050	5050	0
601	20230605	093700	382346810	5050	4895	5050	4890	19530
602	20230605	093600	285150880	4890	4815	4890	4815	9316
603	20230605	093500	239965785	4815	4770	4815	4770	2179
604	20230605	093400	229524290	4765	4740	4765	4740	1930
605	20230605	093300	220356175	4740	4715	4740	4710	842
606	20230605	093200	216374730	4715	4715	4715	4715	0
607	20230605	093100	216374730	4715	4710	4715	4710	458
608	20230605	093000	214217490	4705	4705	4705	4705	1
609	20230605	092900	214212785	4705	4705	4705	4705	0
610	20230605	092800	214212785	4705	4705	4705	4705	50
611	20230605	092700	213977535	4710	4705	4710	4705	449
612	20230605	092600	211862775	4710	4710	4710	4710	86
613	20230605	092500	211457715	4705	4705	4705	4705	625
614	20230605	092400	208517090	4705	4710	4710	4705	739
615	20230605	092300	205036900	4710	4710	4710	4710	25
616	20230605	092200	204919150	4710	4710	4710	4710	132
617	20230605	092100	204297430	4710	4705	4715	4705	268
618	20230605	092000	203035745	4700	4705	4705	4700	93
619	20230605	091900	202598540	4700	4700	4700	4700	196
620	20230605	091800	201677340	4700	4720	4720	4700	427
621	20230605	091700	199666320	4720	4715	4720	4715	362
622	20230605	091600	197959180	4715	4710	4715	4710	387
623	20230605	091500	196135510	4700	4715	4715	4700	1031
624	20230605	091400	191284700	4705	4720	4725	4705	2132
625	20230605	091300	181233140	4715	4755	4755	4715	2022
626	20230605	091200	171665500	4730	4745	4765	4730	960
627	20230605	091100	167106930	4760	4685	4760	4685	930
628	20230605	091000	162740185	4650	4650	4680	4650	1462
629	20230605	090900	155929450	4645	4635	4645	4635	1061
630	20230605	090800	151006235	4635	4635	4635	4630	1000
631	20230605	090700	146375905	4635	4660	4660	4635	3320
632	20230605	090600	130969110	4660	4650	4680	4640	5758
633	20230605	090500	104160780	4675	4635	4910	4635	15573
634	20230605	090400	31126835	4630	4625	4630	4625	592
635	20230605	090300	28386595	4620	4615	4620	4615	202
636	20230605	090200	27453790	4615	4600	4615	4600	1183
637	20230605	090100	22009215	4595	4595	4600	4595	337
638	20230605	090000	20460695	4600	4595	4620	4595	4451