KissMeData/038680/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210300	2271232350	5340	5340	5340	5340	9834
3	20230607	210200	2271232350	5340	5340	5340	5340	0
4	20230607	210100	2271232350	5340	5340	5340	5340	0
5	20230607	210000	2271232350	5340	5340	5340	5340	0
6	20230607	205900	2271232350	5340	5340	5340	5340	0
7	20230607	205800	2271232350	5340	5340	5340	5340	0
8	20230607	205700	2271232350	5340	5340	5340	5340	0
9	20230607	205600	2271232350	5340	5340	5340	5340	0
10	20230607	205500	2271232350	5340	5340	5340	5340	0
11	20230607	205400	2271232350	5340	5340	5340	5340	0
12	20230607	205300	2271232350	5340	5340	5340	5340	0
13	20230607	205200	2271232350	5340	5340	5340	5340	0
14	20230607	205100	2271232350	5340	5340	5340	5340	0
15	20230607	205000	2271232350	5340	5340	5340	5340	0
16	20230607	204900	2271232350	5340	5340	5340	5340	0
17	20230607	204800	2271232350	5340	5340	5340	5340	0
18	20230607	204700	2271232350	5340	5340	5340	5340	0
19	20230607	204600	2271232350	5340	5340	5340	5340	0
20	20230607	204500	2271232350	5340	5340	5340	5340	0
21	20230607	204400	2271232350	5340	5340	5340	5340	0
22	20230607	204300	2271232350	5340	5340	5340	5340	0
23	20230607	204200	2271232350	5340	5340	5340	5340	0
24	20230607	204100	2271232350	5340	5340	5340	5340	0
25	20230607	204000	2271232350	5340	5340	5340	5340	0
26	20230607	203900	2271232350	5340	5340	5340	5340	0
27	20230607	203800	2271232350	5340	5340	5340	5340	0
28	20230607	203700	2271232350	5340	5340	5340	5340	0
29	20230607	203600	2271232350	5340	5340	5340	5340	0
30	20230607	203500	2271232350	5340	5340	5340	5340	0
31	20230607	203400	2271232350	5340	5340	5340	5340	0
32	20230607	203300	2271232350	5340	5340	5340	5340	9834
33	20230607	203200	2271232350	5340	5340	5340	5340	0
34	20230607	203100	2271232350	5340	5340	5340	5340	0
35	20230607	203000	2271232350	5340	5340	5340	5340	0
36	20230607	202900	2271232350	5340	5340	5340	5340	0
37	20230607	202800	2271232350	5340	5340	5340	5340	0
38	20230607	202700	2271232350	5340	5340	5340	5340	0
39	20230607	202600	2271232350	5340	5340	5340	5340	0
40	20230607	202500	2271232350	5340	5340	5340	5340	0
41	20230607	202400	2271232350	5340	5340	5340	5340	0
42	20230607	202300	2271232350	5340	5340	5340	5340	0
43	20230607	202200	2271232350	5340	5340	5340	5340	0
44	20230607	202100	2271232350	5340	5340	5340	5340	0
45	20230607	202000	2271232350	5340	5340	5340	5340	0
46	20230607	201900	2271232350	5340	5340	5340	5340	0
47	20230607	201800	2271232350	5340	5340	5340	5340	0
48	20230607	201700	2271232350	5340	5340	5340	5340	0
49	20230607	201600	2271232350	5340	5340	5340	5340	0
50	20230607	201500	2271232350	5340	5340	5340	5340	0
51	20230607	201400	2271232350	5340	5340	5340	5340	0
52	20230607	201300	2271232350	5340	5340	5340	5340	0
53	20230607	201200	2271232350	5340	5340	5340	5340	0
54	20230607	201100	2271232350	5340	5340	5340	5340	0
55	20230607	201000	2271232350	5340	5340	5340	5340	0
56	20230607	200900	2271232350	5340	5340	5340	5340	0
57	20230607	200800	2271232350	5340	5340	5340	5340	0
58	20230607	200700	2271232350	5340	5340	5340	5340	0
59	20230607	200600	2271232350	5340	5340	5340	5340	0
60	20230607	200500	2271232350	5340	5340	5340	5340	0
61	20230607	200400	2271232350	5340	5340	5340	5340	0
62	20230607	200300	2271232350	5340	5340	5340	5340	9834
63	20230607	200200	2271232350	5340	5340	5340	5340	0
64	20230607	200100	2271232350	5340	5340	5340	5340	0
65	20230607	200000	2271232350	5340	5340	5340	5340	0
66	20230607	195900	2271232350	5340	5340	5340	5340	0
67	20230607	195800	2271232350	5340	5340	5340	5340	0
68	20230607	195700	2271232350	5340	5340	5340	5340	0
69	20230607	195600	2271232350	5340	5340	5340	5340	0
70	20230607	195500	2271232350	5340	5340	5340	5340	0
71	20230607	195400	2271232350	5340	5340	5340	5340	0
72	20230607	195300	2271232350	5340	5340	5340	5340	0
73	20230607	195200	2271232350	5340	5340	5340	5340	0
74	20230607	195100	2271232350	5340	5340	5340	5340	0
75	20230607	195000	2271232350	5340	5340	5340	5340	0
76	20230607	194900	2271232350	5340	5340	5340	5340	0
77	20230607	194800	2271232350	5340	5340	5340	5340	0
78	20230607	194700	2271232350	5340	5340	5340	5340	0
79	20230607	194600	2271232350	5340	5340	5340	5340	0
80	20230607	194500	2271232350	5340	5340	5340	5340	0
81	20230607	194400	2271232350	5340	5340	5340	5340	0
82	20230607	194300	2271232350	5340	5340	5340	5340	0
83	20230607	194200	2271232350	5340	5340	5340	5340	0
84	20230607	194100	2271232350	5340	5340	5340	5340	0
85	20230607	194000	2271232350	5340	5340	5340	5340	0
86	20230607	193900	2271232350	5340	5340	5340	5340	0
87	20230607	193800	2271232350	5340	5340	5340	5340	0
88	20230607	193700	2271232350	5340	5340	5340	5340	0
89	20230607	193600	2271232350	5340	5340	5340	5340	0
90	20230607	193500	2271232350	5340	5340	5340	5340	0
91	20230607	193400	2271232350	5340	5340	5340	5340	0
92	20230607	193300	2271232350	5340	5340	5340	5340	9834
93	20230607	193200	2271232350	5340	5340	5340	5340	0
94	20230607	193100	2271232350	5340	5340	5340	5340	0
95	20230607	193000	2271232350	5340	5340	5340	5340	0
96	20230607	192900	2271232350	5340	5340	5340	5340	0
97	20230607	192800	2271232350	5340	5340	5340	5340	0
98	20230607	192700	2271232350	5340	5340	5340	5340	0
99	20230607	192600	2271232350	5340	5340	5340	5340	0
100	20230607	192500	2271232350	5340	5340	5340	5340	0
101	20230607	192400	2271232350	5340	5340	5340	5340	0
102	20230607	192300	2271232350	5340	5340	5340	5340	0
103	20230607	192200	2271232350	5340	5340	5340	5340	0
104	20230607	192100	2271232350	5340	5340	5340	5340	0
105	20230607	192000	2271232350	5340	5340	5340	5340	0
106	20230607	191900	2271232350	5340	5340	5340	5340	0
107	20230607	191800	2271232350	5340	5340	5340	5340	0
108	20230607	191700	2271232350	5340	5340	5340	5340	0
109	20230607	191600	2271232350	5340	5340	5340	5340	0
110	20230607	191500	2271232350	5340	5340	5340	5340	0
111	20230607	191400	2271232350	5340	5340	5340	5340	0
112	20230607	191300	2271232350	5340	5340	5340	5340	0
113	20230607	191200	2271232350	5340	5340	5340	5340	0
114	20230607	191100	2271232350	5340	5340	5340	5340	0
115	20230607	191000	2271232350	5340	5340	5340	5340	0
116	20230607	190900	2271232350	5340	5340	5340	5340	0
117	20230607	190800	2271232350	5340	5340	5340	5340	0
118	20230607	190700	2271232350	5340	5340	5340	5340	0
119	20230607	190600	2271232350	5340	5340	5340	5340	0
120	20230607	190500	2271232350	5340	5340	5340	5340	0
121	20230607	190400	2271232350	5340	5340	5340	5340	0
122	20230607	190300	2271232350	5340	5340	5340	5340	9834
123	20230607	190200	2271232350	5340	5340	5340	5340	0
124	20230607	190100	2271232350	5340	5340	5340	5340	0
125	20230607	190000	2271232350	5340	5340	5340	5340	0
126	20230607	185900	2271232350	5340	5340	5340	5340	0
127	20230607	185800	2271232350	5340	5340	5340	5340	0
128	20230607	185700	2271232350	5340	5340	5340	5340	0
129	20230607	185600	2271232350	5340	5340	5340	5340	0
130	20230607	185500	2271232350	5340	5340	5340	5340	0
131	20230607	185400	2271232350	5340	5340	5340	5340	0
132	20230607	185300	2271232350	5340	5340	5340	5340	0
133	20230607	185200	2271232350	5340	5340	5340	5340	0
134	20230607	185100	2271232350	5340	5340	5340	5340	0
135	20230607	185000	2271232350	5340	5340	5340	5340	0
136	20230607	184900	2271232350	5340	5340	5340	5340	0
137	20230607	184800	2271232350	5340	5340	5340	5340	0
138	20230607	184700	2271232350	5340	5340	5340	5340	0
139	20230607	184600	2271232350	5340	5340	5340	5340	0
140	20230607	184500	2271232350	5340	5340	5340	5340	0
141	20230607	184400	2271232350	5340	5340	5340	5340	0
142	20230607	184300	2271232350	5340	5340	5340	5340	0
143	20230607	184200	2271232350	5340	5340	5340	5340	0
144	20230607	184100	2271232350	5340	5340	5340	5340	0
145	20230607	184000	2271232350	5340	5340	5340	5340	0
146	20230607	183900	2271232350	5340	5340	5340	5340	0
147	20230607	183800	2271232350	5340	5340	5340	5340	0
148	20230607	183700	2271232350	5340	5340	5340	5340	0
149	20230607	183600	2271232350	5340	5340	5340	5340	0
150	20230607	183500	2271232350	5340	5340	5340	5340	0
151	20230607	183400	2271232350	5340	5340	5340	5340	0
152	20230607	183300	2271232350	5340	5340	5340	5340	9834
153	20230607	183200	2271232350	5340	5340	5340	5340	0
154	20230607	183100	2271232350	5340	5340	5340	5340	0
155	20230607	183000	2271232350	5340	5340	5340	5340	0
156	20230607	182900	2271232350	5340	5340	5340	5340	0
157	20230607	182800	2271232350	5340	5340	5340	5340	0
158	20230607	182700	2271232350	5340	5340	5340	5340	0
159	20230607	182600	2271232350	5340	5340	5340	5340	0
160	20230607	182500	2271232350	5340	5340	5340	5340	0
161	20230607	182400	2271232350	5340	5340	5340	5340	0
162	20230607	182300	2271232350	5340	5340	5340	5340	0
163	20230607	182200	2271232350	5340	5340	5340	5340	0
164	20230607	182100	2271232350	5340	5340	5340	5340	0
165	20230607	182000	2271232350	5340	5340	5340	5340	0
166	20230607	181900	2271232350	5340	5340	5340	5340	0
167	20230607	181800	2271232350	5340	5340	5340	5340	0
168	20230607	181700	2271232350	5340	5340	5340	5340	0
169	20230607	181600	2271232350	5340	5340	5340	5340	0
170	20230607	181500	2271232350	5340	5340	5340	5340	0
171	20230607	181400	2271232350	5340	5340	5340	5340	0
172	20230607	181300	2271232350	5340	5340	5340	5340	0
173	20230607	181200	2271232350	5340	5340	5340	5340	0
174	20230607	181100	2271232350	5340	5340	5340	5340	0
175	20230607	181000	2271232350	5340	5340	5340	5340	0
176	20230607	180900	2271232350	5340	5340	5340	5340	0
177	20230607	180800	2271232350	5340	5340	5340	5340	0
178	20230607	180700	2271232350	5340	5340	5340	5340	0
179	20230607	180600	2271232350	5340	5340	5340	5340	0
180	20230607	180500	2271232350	5340	5340	5340	5340	0
181	20230607	180400	2271232350	5340	5340	5340	5340	0
182	20230607	180300	2271232350	5340	5340	5340	5340	9834
183	20230607	180200	2271232350	5340	5340	5340	5340	0
184	20230607	180100	2271232350	5340	5340	5340	5340	0
185	20230607	180000	2271232350	5340	5340	5340	5340	0
186	20230607	175900	2271232350	5340	5340	5340	5340	0
187	20230607	175800	2271232350	5340	5340	5340	5340	0
188	20230607	175700	2271232350	5340	5340	5340	5340	0
189	20230607	175600	2271232350	5340	5340	5340	5340	0
190	20230607	175500	2271232350	5340	5340	5340	5340	0
191	20230607	175400	2271232350	5340	5340	5340	5340	0
192	20230607	175300	2271232350	5340	5340	5340	5340	0
193	20230607	175200	2271232350	5340	5340	5340	5340	0
194	20230607	175100	2271232350	5340	5340	5340	5340	0
195	20230607	175000	2271232350	5340	5340	5340	5340	0
196	20230607	174900	2271232350	5340	5340	5340	5340	0
197	20230607	174800	2271232350	5340	5340	5340	5340	0
198	20230607	174700	2271232350	5340	5340	5340	5340	0
199	20230607	174600	2271232350	5340	5340	5340	5340	0
200	20230607	174500	2271232350	5340	5340	5340	5340	0
201	20230607	174400	2271232350	5340	5340	5340	5340	0
202	20230607	174300	2271232350	5340	5340	5340	5340	0
203	20230607	174200	2271232350	5340	5340	5340	5340	0
204	20230607	174100	2271232350	5340	5340	5340	5340	0
205	20230607	174000	2271232350	5340	5340	5340	5340	0
206	20230607	173900	2271232350	5340	5340	5340	5340	0
207	20230607	173800	2271232350	5340	5340	5340	5340	0
208	20230607	173700	2271232350	5340	5340	5340	5340	0
209	20230607	173600	2271232350	5340	5340	5340	5340	0
210	20230607	173500	2271232350	5340	5340	5340	5340	0
211	20230607	173400	2271232350	5340	5340	5340	5340	0
212	20230607	173300	2271232350	5340	5340	5340	5340	9834
213	20230607	173200	2271232350	5340	5340	5340	5340	0
214	20230607	173100	2271232350	5340	5340	5340	5340	0
215	20230607	173000	2271232350	5340	5340	5340	5340	0
216	20230607	172900	2271232350	5340	5340	5340	5340	0
217	20230607	172800	2271232350	5340	5340	5340	5340	0
218	20230607	172700	2271232350	5340	5340	5340	5340	0
219	20230607	172600	2271232350	5340	5340	5340	5340	0
220	20230607	172500	2271232350	5340	5340	5340	5340	0
221	20230607	172400	2271232350	5340	5340	5340	5340	0
222	20230607	172300	2271232350	5340	5340	5340	5340	0
223	20230607	172200	2271232350	5340	5340	5340	5340	0
224	20230607	172100	2271232350	5340	5340	5340	5340	0
225	20230607	172000	2271232350	5340	5340	5340	5340	0
226	20230607	171900	2271232350	5340	5340	5340	5340	0
227	20230607	171800	2271232350	5340	5340	5340	5340	0
228	20230607	171700	2271232350	5340	5340	5340	5340	0
229	20230607	171600	2271232350	5340	5340	5340	5340	0
230	20230607	171500	2271232350	5340	5340	5340	5340	0
231	20230607	171400	2271232350	5340	5340	5340	5340	0
232	20230607	171300	2271232350	5340	5340	5340	5340	0
233	20230607	171200	2271232350	5340	5340	5340	5340	0
234	20230607	171100	2271232350	5340	5340	5340	5340	0
235	20230607	171000	2271232350	5340	5340	5340	5340	0
236	20230607	170900	2271232350	5340	5340	5340	5340	0
237	20230607	170800	2271232350	5340	5340	5340	5340	0
238	20230607	170700	2271232350	5340	5340	5340	5340	0
239	20230607	170600	2271232350	5340	5340	5340	5340	0
240	20230607	170500	2271232350	5340	5340	5340	5340	0
241	20230607	170400	2271232350	5340	5340	5340	5340	0
242	20230607	170300	2271232350	5340	5340	5340	5340	9834
243	20230607	170200	2271232350	5340	5340	5340	5340	0
244	20230607	170100	2271232350	5340	5340	5340	5340	0
245	20230607	170000	2271232350	5340	5340	5340	5340	0
246	20230607	165900	2271232350	5340	5340	5340	5340	0
247	20230607	165800	2271232350	5340	5340	5340	5340	0
248	20230607	165700	2271232350	5340	5340	5340	5340	0
249	20230607	165600	2271232350	5340	5340	5340	5340	0
250	20230607	165500	2271232350	5340	5340	5340	5340	0
251	20230607	165400	2271232350	5340	5340	5340	5340	0
252	20230607	165300	2271232350	5340	5340	5340	5340	0
253	20230607	165200	2271232350	5340	5340	5340	5340	0
254	20230607	165100	2271232350	5340	5340	5340	5340	0
255	20230607	165000	2271232350	5340	5340	5340	5340	0
256	20230607	164900	2271232350	5340	5340	5340	5340	0
257	20230607	164800	2271232350	5340	5340	5340	5340	0
258	20230607	164700	2271232350	5340	5340	5340	5340	0
259	20230607	164600	2271232350	5340	5340	5340	5340	0
260	20230607	164500	2271232350	5340	5340	5340	5340	0
261	20230607	164400	2271232350	5340	5340	5340	5340	0
262	20230607	164300	2271232350	5340	5340	5340	5340	0
263	20230607	164200	2271232350	5340	5340	5340	5340	0
264	20230607	164100	2271232350	5340	5340	5340	5340	0
265	20230607	164000	2271232350	5340	5340	5340	5340	0
266	20230607	163900	2271232350	5340	5340	5340	5340	0
267	20230607	163800	2271232350	5340	5340	5340	5340	0
268	20230607	163700	2271232350	5340	5340	5340	5340	0
269	20230607	163600	2271232350	5340	5340	5340	5340	0
270	20230607	163500	2271232350	5340	5340	5340	5340	0
271	20230607	163400	2271232350	5340	5340	5340	5340	0
272	20230607	163300	2271232350	5340	5340	5340	5340	9834
273	20230607	163200	2271232350	5340	5340	5340	5340	0
274	20230607	163100	2271232350	5340	5340	5340	5340	0
275	20230607	163000	2271232350	5340	5340	5340	5340	0
276	20230607	162900	2271232350	5340	5340	5340	5340	0
277	20230607	162800	2271232350	5340	5340	5340	5340	0
278	20230607	162700	2271232350	5340	5340	5340	5340	0
279	20230607	162600	2271232350	5340	5340	5340	5340	0
280	20230607	162500	2271232350	5340	5340	5340	5340	0
281	20230607	162400	2271232350	5340	5340	5340	5340	0
282	20230607	162300	2271232350	5340	5340	5340	5340	0
283	20230607	162200	2271232350	5340	5340	5340	5340	0
284	20230607	162100	2271232350	5340	5340	5340	5340	0
285	20230607	162000	2271232350	5340	5340	5340	5340	0
286	20230607	161900	2271232350	5340	5340	5340	5340	0
287	20230607	161800	2271232350	5340	5340	5340	5340	0
288	20230607	161700	2271232350	5340	5340	5340	5340	0
289	20230607	161600	2271232350	5340	5340	5340	5340	0
290	20230607	161500	2271232350	5340	5340	5340	5340	0
291	20230607	161400	2271232350	5340	5340	5340	5340	0
292	20230607	161300	2271232350	5340	5340	5340	5340	0
293	20230607	161200	2271232350	5340	5340	5340	5340	0
294	20230607	161100	2271232350	5340	5340	5340	5340	0
295	20230607	161000	2271232350	5340	5340	5340	5340	0
296	20230607	160900	2271232350	5340	5340	5340	5340	0
297	20230607	160800	2271232350	5340	5340	5340	5340	0
298	20230607	160700	2271232350	5340	5340	5340	5340	0
299	20230607	160600	2271232350	5340	5340	5340	5340	0
300	20230607	160500	2271232350	5340	5340	5340	5340	0
301	20230607	160400	2271232350	5340	5340	5340	5340	0
302	20230607	160300	2271232350	5340	5340	5340	5340	9834
303	20230607	160200	2271232350	5340	5340	5340	5340	0
304	20230607	160100	2271232350	5340	5340	5340	5340	0
305	20230607	160000	2271232350	5340	5340	5340	5340	0
306	20230607	155900	2271232350	5340	5340	5340	5340	0
307	20230607	155800	2271232350	5340	5340	5340	5340	0
308	20230607	155700	2271232350	5340	5340	5340	5340	0
309	20230607	155600	2271232350	5340	5340	5340	5340	0
310	20230607	155500	2271232350	5340	5340	5340	5340	0
311	20230607	155400	2271232350	5340	5340	5340	5340	0
312	20230607	155300	2271232350	5340	5340	5340	5340	0
313	20230607	155200	2271232350	5340	5340	5340	5340	0
314	20230607	155100	2271232350	5340	5340	5340	5340	0
315	20230607	155000	2271232350	5340	5340	5340	5340	0
316	20230607	154900	2271232350	5340	5340	5340	5340	0
317	20230607	154800	2271232350	5340	5340	5340	5340	0
318	20230607	154700	2271232350	5340	5340	5340	5340	0
319	20230607	154600	2271232350	5340	5340	5340	5340	0
320	20230607	154500	2271232350	5340	5340	5340	5340	0
321	20230607	154400	2271232350	5340	5340	5340	5340	0
322	20230607	154300	2271232350	5340	5340	5340	5340	0
323	20230607	154200	2271232350	5340	5340	5340	5340	0
324	20230607	154100	2271232350	5340	5340	5340	5340	0
325	20230607	154000	2271232350	5340	5340	5340	5340	0
326	20230607	153900	2271232350	5340	5340	5340	5340	0
327	20230607	153800	2271232350	5340	5340	5340	5340	0
328	20230607	153700	2271232350	5340	5340	5340	5340	0
329	20230607	153600	2271232350	5340	5340	5340	5340	0
330	20230607	153500	2271232350	5340	5340	5340	5340	0
331	20230607	153400	2271232350	5340	5340	5340	5340	0
332	20230607	153300	2271232350	5340	5340	5340	5340	9834
333	20230607	153200	2271232350	5340	5340	5340	5340	0
334	20230607	153100	2271232350	5340	5340	5340	5340	0
335	20230607	153000	2271232350	5340	5340	5340	5340	9834
336	20230607	152900	2218718790	5350	5350	5350	5350	0
337	20230607	152800	2218718790	5350	5350	5350	5350	0
338	20230607	152700	2218718790	5350	5350	5350	5350	0
339	20230607	152600	2218718790	5350	5350	5350	5350	0
340	20230607	152500	2218718790	5350	5350	5350	5350	0
341	20230607	152400	2218718790	5350	5350	5350	5350	0
342	20230607	152300	2218718790	5350	5350	5350	5350	0
343	20230607	152200	2218718790	5350	5350	5350	5350	0
344	20230607	152100	2218718790	5350	5350	5350	5350	0
345	20230607	152000	2218718790	5350	5350	5350	5350	0
346	20230607	151900	2218718790	5350	5350	5380	5350	1175
347	20230607	151800	2212432510	5380	5360	5380	5350	824
348	20230607	151700	2208020850	5390	5390	5390	5350	315
349	20230607	151600	2206333560	5350	5360	5360	5350	1447
350	20230607	151500	2198578240	5360	5380	5380	5360	4258
351	20230607	151400	2175711450	5390	5390	5390	5380	238
352	20230607	151300	2174430880	5380	5390	5390	5380	1463
353	20230607	151200	2166556030	5390	5390	5390	5390	30
354	20230607	151100	2166394330	5390	5390	5390	5390	307
355	20230607	151000	2164739600	5390	5380	5390	5380	166
356	20230607	150900	2163845060	5380	5380	5390	5380	1908
357	20230607	150800	2153572540	5390	5390	5390	5390	195
358	20230607	150700	2152521490	5390	5390	5390	5380	106
359	20230607	150600	2151950280	5390	5390	5390	5390	1
360	20230607	150500	2151944890	5370	5390	5400	5370	581
361	20230607	150400	2148817000	5380	5380	5380	5380	100
362	20230607	150300	2148279000	5390	5390	5390	5390	1
363	20230607	150200	2148273610	5390	5390	5390	5390	52
364	20230607	150100	2147993330	5390	5390	5390	5390	0
365	20230607	150000	2147993330	5390	5400	5400	5390	186
366	20230607	145900	2146990780	5390	5390	5400	5380	930
367	20230607	145800	2141985740	5390	5380	5390	5380	272
368	20230607	145700	2140521110	5380	5410	5410	5380	3972
369	20230607	145600	2119087720	5410	5410	5410	5410	2
370	20230607	145500	2119076900	5400	5400	5410	5400	48
371	20230607	145400	2118817420	5400	5410	5420	5400	111
372	20230607	145300	2118217610	5420	5420	5420	5420	17
373	20230607	145200	2118125470	5420	5420	5420	5420	0
374	20230607	145100	2118125470	5420	5410	5420	5410	400
375	20230607	145000	2115957830	5410	5410	5410	5410	601
376	20230607	144900	2112706420	5400	5400	5410	5400	905
377	20230607	144800	2107814120	5410	5410	5410	5410	377
378	20230607	144700	2105774550	5410	5410	5410	5410	417
379	20230607	144600	2103518580	5410	5400	5410	5400	31
380	20230607	144500	2103351170	5410	5410	5410	5410	1505
381	20230607	144400	2095209120	5410	5410	5410	5410	0
382	20230607	144300	2095209120	5410	5410	5410	5410	1062
383	20230607	144200	2089463700	5420	5410	5420	5410	29
384	20230607	144100	2089306800	5430	5410	5430	5410	222
385	20230607	144000	2088105240	5400	5400	5400	5400	0
386	20230607	143900	2088105240	5400	5420	5420	5400	217
387	20230607	143800	2086933320	5400	5410	5430	5400	1021
388	20230607	143700	2081409690	5410	5420	5420	5410	69
389	20230607	143600	2081036150	5420	5430	5430	5420	515
390	20230607	143500	2078239800	5430	5420	5430	5420	1180
391	20230607	143400	2071839450	5410	5410	5410	5410	3561
392	20230607	143300	2052574440	5420	5420	5420	5410	216
393	20230607	143200	2051405710	5420	5420	5420	5420	917
394	20230607	143100	2046435570	5420	5420	5420	5420	206
395	20230607	143000	2045319050	5420	5420	5420	5420	1
396	20230607	142900	2045313630	5420	5410	5430	5410	185
397	20230607	142800	2044312090	5410	5410	5410	5410	1715
398	20230607	142700	2035033940	5410	5430	5430	5410	909
399	20230607	142600	2030108730	5430	5420	5430	5420	4726
400	20230607	142500	2004447510	5420	5400	5420	5400	3106
401	20230607	142400	1987644480	5400	5390	5400	5390	239
402	20230607	142300	1986353940	5380	5380	5380	5380	150
403	20230607	142200	1985546940	5400	5400	5400	5390	2134
404	20230607	142100	1974024140	5400	5400	5400	5400	199
405	20230607	142000	1972949540	5400	5390	5400	5390	420
406	20230607	141900	1970684000	5390	5390	5390	5390	552
407	20230607	141800	1967708720	5380	5380	5380	5380	27
408	20230607	141700	1967563460	5380	5390	5390	5380	396
409	20230607	141600	1965432760	5390	5390	5390	5390	200
410	20230607	141500	1964354760	5390	5390	5390	5390	37
411	20230607	141400	1964155330	5380	5380	5380	5380	201
412	20230607	141300	1963073950	5380	5380	5380	5380	50
413	20230607	141200	1962804950	5380	5390	5390	5380	270
414	20230607	141100	1961351440	5390	5390	5390	5390	709
415	20230607	141000	1957529930	5390	5380	5390	5380	1350
416	20230607	140900	1950254330	5370	5380	5380	5370	933
417	20230607	140800	1945240190	5380	5380	5380	5380	71
418	20230607	140700	1944858210	5390	5380	5390	5380	409
419	20230607	140600	1942657640	5380	5390	5390	5380	3684
420	20230607	140500	1922826750	5390	5390	5390	5390	3257
421	20230607	140400	1905271520	5390	5390	5390	5390	1000
422	20230607	140300	1899881520	5390	5390	5400	5380	5156
423	20230607	140200	1872065710	5390	5390	5390	5390	380
424	20230607	140100	1870017510	5390	5380	5390	5380	1124
425	20230607	140000	1863960390	5380	5370	5380	5370	1959
426	20230607	135900	1853427260	5370	5380	5380	5370	356
427	20230607	135800	1851512100	5390	5390	5390	5380	73
428	20230607	135700	1851119290	5390	5380	5390	5380	1531
429	20230607	135600	1842867450	5390	5390	5390	5390	370
430	20230607	135500	1840873150	5400	5390	5400	5390	325
431	20230607	135400	1839120850	5400	5390	5400	5390	5149
432	20230607	135300	1811328880	5390	5400	5400	5390	135
433	20230607	135200	1810601070	5400	5400	5400	5390	6076
434	20230607	135100	1777790870	5400	5390	5400	5390	5075
435	20230607	135000	1750424930	5390	5390	5390	5390	244
436	20230607	134900	1749109770	5380	5380	5380	5380	1330
437	20230607	134800	1741954370	5380	5370	5380	5370	36
438	20230607	134700	1741761030	5380	5380	5380	5380	200
439	20230607	134600	1740685030	5380	5370	5380	5370	8171
440	20230607	134500	1696769640	5370	5360	5370	5360	5
441	20230607	134400	1696742810	5360	5360	5370	5360	304
442	20230607	134300	1695110660	5370	5360	5370	5360	69
443	20230607	134200	1694740320	5360	5360	5370	5360	533
444	20230607	134100	1691883340	5360	5370	5370	5360	5
445	20230607	134000	1691856530	5360	5360	5360	5360	125
446	20230607	133900	1691186530	5350	5350	5350	5350	0
447	20230607	133800	1691186530	5350	5350	5350	5350	0
448	20230607	133700	1691186530	5350	5350	5350	5350	142
449	20230607	133600	1690426830	5340	5350	5350	5340	533
450	20230607	133500	1687575300	5350	5330	5350	5330	7
451	20230607	133400	1687537950	5330	5350	5350	5330	232
452	20230607	133300	1686299210	5350	5340	5350	5330	811
453	20230607	133200	1681972780	5350	5360	5370	5350	1569
454	20230607	133100	1673559670	5360	5370	5370	5360	515
455	20230607	133000	1670794290	5370	5380	5380	5370	156
456	20230607	132900	1669955100	5380	5380	5380	5380	1
457	20230607	132800	1669949720	5370	5370	5370	5370	101
458	20230607	132700	1669407350	5370	5370	5370	5360	280
459	20230607	132600	1667904050	5370	5360	5370	5360	994
460	20230607	132500	1662568920	5360	5360	5360	5360	200
461	20230607	132400	1661496920	5370	5370	5370	5370	31
462	20230607	132300	1661330450	5360	5360	5360	5360	723
463	20230607	132200	1657455170	5360	5360	5360	5360	2
464	20230607	132100	1657444450	5360	5360	5360	5360	2352
465	20230607	132000	1644837730	5360	5350	5360	5340	2503
466	20230607	131900	1631466220	5350	5350	5350	5350	251
467	20230607	131800	1630123370	5350	5350	5350	5350	500
468	20230607	131700	1627448370	5350	5350	5350	5350	435
469	20230607	131600	1625121120	5350	5350	5350	5350	50
470	20230607	131500	1624853620	5360	5360	5360	5360	133
471	20230607	131400	1624140740	5350	5350	5350	5350	1179
472	20230607	131300	1617833090	5340	5340	5340	5340	95
473	20230607	131200	1617325790	5350	5350	5350	5350	1739
474	20230607	131100	1608022140	5350	5350	5350	5350	31
475	20230607	131000	1607856290	5350	5360	5360	5350	46
476	20230607	130900	1607610030	5350	5350	5350	5350	824
477	20230607	130800	1603201630	5350	5350	5350	5350	0
478	20230607	130700	1603201630	5350	5340	5350	5340	120
479	20230607	130600	1602560740	5330	5330	5330	5330	1067
480	20230607	130500	1596873630	5330	5340	5340	5330	1110
481	20230607	130400	1590957230	5340	5340	5340	5340	209
482	20230607	130300	1589841170	5340	5340	5340	5340	102
483	20230607	130200	1589296490	5340	5340	5340	5340	2
484	20230607	130100	1589285810	5340	5340	5340	5340	0
485	20230607	130000	1589285810	5340	5340	5340	5330	450
486	20230607	125900	1586883640	5340	5340	5340	5340	391
487	20230607	125800	1584795700	5340	5330	5340	5320	2875
488	20230607	125700	1569486180	5330	5340	5340	5330	11
489	20230607	125600	1569427450	5340	5340	5340	5340	1
490	20230607	125500	1569422110	5340	5340	5340	5340	20
491	20230607	125400	1569315310	5340	5340	5340	5340	10
492	20230607	125300	1569261910	5340	5330	5340	5330	277
493	20230607	125200	1567785320	5330	5330	5330	5330	537
494	20230607	125100	1564923110	5330	5330	5330	5330	483
495	20230607	125000	1562348720	5330	5330	5340	5330	344
496	20230607	124900	1560515180	5340	5340	5340	5340	0
497	20230607	124800	1560515180	5340	5340	5340	5340	2
498	20230607	124700	1560504500	5340	5340	5340	5340	8
499	20230607	124600	1560461780	5340	5330	5340	5330	141
500	20230607	124500	1559710220	5330	5330	5330	5320	761
501	20230607	124400	1555657050	5340	5340	5340	5340	1011
502	20230607	124300	1550258310	5320	5330	5330	5320	792
503	20230607	124200	1546041040	5330	5330	5330	5330	109
504	20230607	124100	1545460070	5340	5340	5340	5320	3116
505	20230607	124000	1528851860	5340	5340	5340	5340	21
506	20230607	123900	1528739720	5340	5340	5340	5340	488
507	20230607	123800	1526133800	5340	5340	5340	5340	0
508	20230607	123700	1526133800	5340	5340	5340	5340	1
509	20230607	123600	1526128460	5360	5350	5360	5350	15
510	20230607	123500	1526048200	5340	5340	5340	5340	38
511	20230607	123400	1525845280	5350	5350	5350	5350	69
512	20230607	123300	1525476130	5360	5350	5360	5340	48
513	20230607	123200	1525219690	5360	5350	5360	5350	2
514	20230607	123100	1525208980	5360	5360	5360	5360	0
515	20230607	123000	1525208980	5360	5350	5360	5350	143
516	20230607	122900	1524443880	5350	5360	5360	5350	134
517	20230607	122800	1523726890	5340	5340	5360	5340	632
518	20230607	122700	1520348790	5350	5350	5350	5350	51
519	20230607	122600	1520075940	5340	5350	5350	5340	646
520	20230607	122500	1516626270	5340	5350	5350	5340	62
521	20230607	122400	1516295170	5340	5350	5350	5340	51
522	20230607	122300	1516022820	5330	5330	5330	5330	1095
523	20230607	122200	1510186470	5340	5350	5350	5340	22
524	20230607	122100	1510068920	5340	5340	5340	5340	154
525	20230607	122000	1509246560	5350	5350	5350	5350	1
526	20230607	121900	1509241210	5340	5340	5340	5340	29
527	20230607	121800	1509086350	5350	5360	5360	5340	515
528	20230607	121700	1506332230	5350	5340	5350	5340	312
529	20230607	121600	1504663040	5350	5350	5350	5340	814
530	20230607	121500	1500308970	5350	5340	5350	5340	327
531	20230607	121400	1498562210	5340	5340	5340	5340	732
532	20230607	121300	1494653330	5360	5360	5360	5360	101
533	20230607	121200	1494111970	5360	5360	5360	5360	12
534	20230607	121100	1494047650	5360	5360	5360	5360	106
535	20230607	121000	1493479490	5360	5340	5360	5340	11
536	20230607	120900	1493420730	5340	5340	5340	5340	378
537	20230607	120800	1491402210	5340	5340	5340	5340	0
538	20230607	120700	1491402210	5340	5340	5340	5340	32
539	20230607	120600	1491231330	5370	5370	5370	5370	1
540	20230607	120500	1491225960	5340	5350	5350	5340	875
541	20230607	120400	1486552380	5350	5370	5370	5350	977
542	20230607	120300	1481317210	5370	5370	5370	5370	1499
543	20230607	120200	1473267580	5370	5350	5370	5350	1731
544	20230607	120100	1463987630	5350	5350	5350	5350	1000
545	20230607	120000	1458637630	5340	5350	5350	5340	107
546	20230607	115900	1458065240	5350	5350	5350	5350	0
547	20230607	115800	1458065240	5350	5360	5360	5350	61
548	20230607	115700	1457738780	5350	5350	5350	5350	348
549	20230607	115600	1455876980	5350	5350	5350	5350	201
550	20230607	115500	1454801630	5350	5350	5350	5350	1
551	20230607	115400	1454796280	5350	5350	5350	5350	201
552	20230607	115300	1453720930	5360	5360	5360	5360	0
553	20230607	115200	1453720930	5360	5360	5360	5360	0
554	20230607	115100	1453720930	5360	5370	5370	5360	668
555	20230607	115000	1450140440	5360	5360	5360	5360	300
556	20230607	114900	1448532440	5360	5350	5360	5350	407
557	20230607	114800	1446351120	5350	5350	5350	5350	500
558	20230607	114700	1443676120	5350	5350	5350	5350	1130
559	20230607	114600	1437630620	5350	5350	5350	5340	1314
560	20230607	114500	1430606820	5340	5340	5340	5340	0
561	20230607	114400	1430606820	5340	5340	5340	5340	28
562	20230607	114300	1430457300	5340	5340	5340	5340	1264
563	20230607	114200	1423707540	5340	5340	5340	5340	105
564	20230607	114100	1423146840	5340	5350	5350	5340	518
565	20230607	114000	1420377540	5350	5350	5350	5350	0
566	20230607	113900	1420377540	5350	5360	5360	5350	367
567	20230607	113800	1418414070	5350	5370	5370	5350	130
568	20230607	113700	1417716450	5350	5350	5350	5350	0
569	20230607	113600	1417716450	5350	5350	5350	5350	0
570	20230607	113500	1417716450	5350	5350	5350	5350	25
571	20230607	113400	1417582700	5340	5340	5340	5340	50
572	20230607	113300	1417315700	5340	5340	5340	5340	50
573	20230607	113200	1417048700	5340	5340	5340	5340	130
574	20230607	113100	1416354500	5340	5340	5340	5340	300
575	20230607	113000	1414752500	5340	5340	5340	5340	50
576	20230607	112900	1414485500	5340	5340	5340	5340	0
577	20230607	112800	1414485500	5340	5350	5370	5330	7698
578	20230607	112700	1373420650	5340	5340	5350	5340	2827
579	20230607	112600	1358315350	5340	5350	5350	5340	1321
580	20230607	112500	1351258200	5340	5340	5350	5340	118
581	20230607	112400	1350627030	5350	5350	5350	5350	1050
582	20230607	112300	1345009530	5350	5350	5350	5350	10
583	20230607	112200	1344956030	5350	5350	5350	5350	0
584	20230607	112100	1344956030	5350	5350	5350	5350	1841
585	20230607	112000	1335106680	5340	5340	5340	5340	0
586	20230607	111900	1335106680	5340	5340	5340	5340	0
587	20230607	111800	1335106680	5340	5340	5360	5340	1526
588	20230607	111700	1326957780	5350	5360	5360	5350	414
589	20230607	111600	1324742860	5350	5350	5350	5350	1255
590	20230607	111500	1318028610	5350	5360	5360	5350	400
591	20230607	111400	1315888460	5360	5360	5370	5360	601
592	20230607	111300	1312664480	5360	5360	5360	5360	275
593	20230607	111200	1311190480	5360	5360	5360	5360	90
594	20230607	111100	1310708080	5360	5360	5360	5320	6409
595	20230607	111000	1276519650	5360	5360	5360	5360	0
596	20230607	110900	1276519650	5360	5360	5360	5360	425
597	20230607	110800	1274241650	5370	5370	5370	5370	2
598	20230607	110700	1274230910	5370	5370	5370	5370	41
599	20230607	110600	1274010740	5360	5370	5370	5360	202
600	20230607	110500	1272928000	5360	5360	5360	5360	300
601	20230607	110400	1271320000	5360	5370	5370	5360	349
602	20230607	110300	1269447130	5360	5360	5360	5360	15
603	20230607	110200	1269366730	5360	5360	5360	5360	500
604	20230607	110100	1266686730	5360	5360	5360	5360	21
605	20230607	110000	1266574170	5360	5360	5360	5360	415
606	20230607	105900	1264349770	5360	5360	5370	5360	1300
607	20230607	105800	1257381530	5370	5360	5370	5360	1060
608	20230607	105700	1251699830	5360	5360	5360	5360	15
609	20230607	105600	1251619430	5370	5370	5370	5370	36
610	20230607	105500	1251426110	5350	5350	5360	5350	299
611	20230607	105400	1249825160	5350	5360	5360	5350	110
612	20230607	105300	1249235630	5350	5350	5350	5350	0
613	20230607	105200	1249235630	5350	5360	5360	5350	3877
614	20230607	105100	1228475640	5370	5370	5370	5370	10
615	20230607	105000	1228421940	5370	5370	5370	5370	322
616	20230607	104900	1226692800	5380	5390	5390	5380	56
617	20230607	104800	1226391000	5390	5390	5390	5390	1332
618	20230607	104700	1219211520	5390	5390	5390	5390	5
619	20230607	104600	1219184570	5380	5360	5380	5360	751
620	20230607	104500	1215144410	5360	5360	5380	5350	420
621	20230607	104400	1212894590	5350	5360	5360	5350	346
622	20230607	104300	1211041130	5370	5370	5370	5360	43
623	20230607	104200	1210810230	5380	5380	5380	5380	82
624	20230607	104100	1210369070	5370	5370	5370	5370	0
625	20230607	104000	1210369070	5370	5370	5370	5370	198
626	20230607	103900	1209305810	5360	5380	5380	5360	517
627	20230607	103800	1206526450	5380	5360	5380	5360	2516
628	20230607	103700	1192996170	5370	5360	5370	5360	5
629	20230607	103600	1192969340	5370	5370	5370	5370	5
630	20230607	103500	1192942490	5370	5360	5370	5350	466
631	20230607	103400	1190449030	5360	5370	5370	5360	8
632	20230607	103300	1190406090	5370	5360	5370	5360	523
633	20230607	103200	1187598800	5360	5360	5360	5350	738
634	20230607	103100	1183643320	5360	5360	5360	5360	116
635	20230607	103000	1183021560	5360	5370	5370	5360	224
636	20230607	102900	1181819690	5350	5370	5370	5350	1702
637	20230607	102800	1172703210	5370	5370	5370	5370	250
638	20230607	102700	1171360710	5360	5370	5370	5360	60
639	20230607	102600	1171038710	5370	5370	5370	5370	281
640	20230607	102500	1169529740	5370	5370	5370	5370	229
641	20230607	102400	1168300010	5360	5370	5370	5360	39
642	20230607	102300	1168090840	5370	5360	5370	5350	1173
643	20230607	102200	1161814170	5350	5360	5370	5350	2409
644	20230607	102100	1148892470	5360	5340	5360	5310	4486
645	20230607	102000	1124911780	5310	5330	5330	5310	5736
646	20230607	101900	1094415660	5330	5330	5330	5330	122
647	20230607	101800	1093765400	5330	5320	5330	5310	1306
648	20230607	101700	1086814050	5310	5320	5340	5310	3283
649	20230607	101600	1069377430	5310	5350	5350	5310	2160
650	20230607	101500	1057897290	5350	5350	5350	5340	53
651	20230607	101400	1057613790	5320	5350	5350	5310	15729
652	20230607	101300	973843200	5350	5350	5350	5330	5822
653	20230607	101200	942759430	5340	5360	5360	5340	1190
654	20230607	101100	936403530	5360	5340	5360	5340	968
655	20230607	101000	931224410	5340	5350	5350	5340	599
656	20230607	100900	928024650	5350	5350	5350	5350	3111
657	20230607	100800	911380800	5350	5360	5360	5350	2721
658	20230607	100700	896822630	5360	5370	5370	5360	1835
659	20230607	100600	886986930	5360	5370	5380	5360	421
660	20230607	100500	884728610	5380	5360	5380	5360	960
661	20230607	100400	879582990	5370	5360	5370	5360	569
662	20230607	100300	876527560	5370	5370	5370	5370	262
663	20230607	100200	875120620	5360	5370	5380	5360	2911
664	20230607	100100	859488620	5370	5370	5370	5370	190
665	20230607	100000	858468320	5380	5370	5380	5370	881
666	20230607	095900	853737300	5380	5370	5380	5370	377
667	20230607	095800	851712160	5380	5380	5380	5380	57
668	20230607	095700	851405500	5380	5380	5380	5380	557
669	20230607	095600	848408840	5380	5350	5380	5350	4020
670	20230607	095500	826878490	5360	5370	5370	5360	2275
671	20230607	095400	814683300	5370	5370	5370	5370	359
672	20230607	095300	812755470	5380	5380	5380	5370	228
673	20230607	095200	811529060	5370	5370	5370	5360	1822
674	20230607	095100	801747800	5370	5370	5370	5360	378
675	20230607	095000	799720720	5370	5360	5370	5350	1676
676	20230607	094900	790731650	5360	5370	5370	5340	203
677	20230607	094800	789647550	5370	5350	5370	5340	4042
678	20230607	094700	768027250	5350	5340	5350	5340	511
679	20230607	094600	765297600	5350	5370	5370	5340	4760
680	20230607	094500	739868280	5350	5360	5360	5350	3132
681	20230607	094400	723105490	5360	5360	5380	5350	1196
682	20230607	094300	716695520	5360	5360	5370	5360	1560
683	20230607	094200	708328810	5360	5360	5370	5350	823
684	20230607	094100	703922990	5360	5350	5370	5340	1614
685	20230607	094000	695286480	5350	5360	5360	5340	3291
686	20230607	093900	677672310	5340	5370	5380	5340	16715
687	20230607	093800	588218230	5370	5370	5380	5370	1564
688	20230607	093700	579817940	5390	5370	5390	5370	1013
689	20230607	093600	574377370	5390	5370	5390	5370	558
690	20230607	093500	571379930	5370	5370	5390	5360	7257
691	20230607	093400	532402490	5370	5370	5380	5360	2087
692	20230607	093300	521202260	5370	5380	5380	5370	4147
693	20230607	093200	498914820	5390	5380	5390	5380	2249
694	20230607	093100	486809910	5380	5400	5400	5380	3477
695	20230607	093000	468094610	5400	5400	5400	5400	210
696	20230607	092900	466960610	5400	5400	5400	5390	3550
697	20230607	092800	447820310	5410	5400	5410	5400	1458
698	20230607	092700	439946580	5400	5400	5410	5390	778
699	20230607	092600	435747260	5410	5400	5410	5390	1317
700	20230607	092500	428638070	5400	5400	5400	5390	1235
701	20230607	092400	421975590	5400	5400	5400	5390	92
702	20230607	092300	421478840	5390	5390	5390	5390	475
703	20230607	092200	418918590	5390	5400	5400	5390	1415
704	20230607	092100	411284180	5400	5400	5400	5400	219
705	20230607	092000	410101580	5410	5410	5420	5400	951
706	20230607	091900	404964920	5400	5400	5410	5400	653
707	20230607	091800	401435660	5400	5390	5400	5390	618
708	20230607	091700	398104010	5390	5400	5400	5390	524
709	20230607	091600	395274420	5400	5410	5420	5400	1568
710	20230607	091500	386799290	5400	5410	5410	5400	2007
711	20230607	091400	375952370	5410	5400	5410	5390	2445
712	20230607	091300	362739090	5410	5380	5420	5380	3307
713	20230607	091200	344881360	5380	5390	5390	5380	4941
714	20230607	091100	318265450	5390	5400	5400	5390	3341
715	20230607	091000	300242730	5400	5400	5410	5400	3256
716	20230607	090900	282660230	5400	5420	5420	5400	2914
717	20230607	090800	266908310	5410	5410	5410	5400	3647
718	20230607	090700	247191030	5400	5410	5440	5400	2316
719	20230607	090600	234673110	5410	5430	5440	5400	7232
720	20230607	090500	195485460	5420	5430	5440	5410	1724
721	20230607	090400	186132580	5420	5430	5440	5420	2845
722	20230607	090300	170697240	5440	5410	5440	5390	4991
723	20230607	090200	143702010	5420	5410	5420	5390	8448
724	20230607	090100	98070660	5410	5410	5450	5400	3547
725	20230607	090000	78852390	5450	5460	5460	5400	14178