KissMeData/052710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194600	1739665210	12430	12430	12430	12430	1338
3	20230607	194500	1739665210	12430	12430	12430	12430	0
4	20230607	194400	1739665210	12430	12430	12430	12430	0
5	20230607	194300	1739665210	12430	12430	12430	12430	0
6	20230607	194200	1739665210	12430	12430	12430	12430	0
7	20230607	194100	1739665210	12430	12430	12430	12430	0
8	20230607	194000	1739665210	12430	12430	12430	12430	0
9	20230607	193900	1739665210	12430	12430	12430	12430	0
10	20230607	193800	1739665210	12430	12430	12430	12430	0
11	20230607	193700	1739665210	12430	12430	12430	12430	0
12	20230607	193600	1739665210	12430	12430	12430	12430	0
13	20230607	193500	1739665210	12430	12430	12430	12430	0
14	20230607	193400	1739665210	12430	12430	12430	12430	0
15	20230607	193300	1739665210	12430	12430	12430	12430	0
16	20230607	193200	1739665210	12430	12430	12430	12430	0
17	20230607	193100	1739665210	12430	12430	12430	12430	0
18	20230607	193000	1739665210	12430	12430	12430	12430	0
19	20230607	192900	1739665210	12430	12430	12430	12430	0
20	20230607	192800	1739665210	12430	12430	12430	12430	0
21	20230607	192700	1739665210	12430	12430	12430	12430	0
22	20230607	192600	1739665210	12430	12430	12430	12430	0
23	20230607	192500	1739665210	12430	12430	12430	12430	0
24	20230607	192400	1739665210	12430	12430	12430	12430	0
25	20230607	192300	1739665210	12430	12430	12430	12430	0
26	20230607	192200	1739665210	12430	12430	12430	12430	0
27	20230607	192100	1739665210	12430	12430	12430	12430	0
28	20230607	192000	1739665210	12430	12430	12430	12430	0
29	20230607	191900	1739665210	12430	12430	12430	12430	0
30	20230607	191800	1739665210	12430	12430	12430	12430	0
31	20230607	191700	1739665210	12430	12430	12430	12430	0
32	20230607	191600	1739665210	12430	12430	12430	12430	1338
33	20230607	191500	1739665210	12430	12430	12430	12430	0
34	20230607	191400	1739665210	12430	12430	12430	12430	0
35	20230607	191300	1739665210	12430	12430	12430	12430	0
36	20230607	191200	1739665210	12430	12430	12430	12430	0
37	20230607	191100	1739665210	12430	12430	12430	12430	0
38	20230607	191000	1739665210	12430	12430	12430	12430	0
39	20230607	190900	1739665210	12430	12430	12430	12430	0
40	20230607	190800	1739665210	12430	12430	12430	12430	0
41	20230607	190700	1739665210	12430	12430	12430	12430	0
42	20230607	190600	1739665210	12430	12430	12430	12430	0
43	20230607	190500	1739665210	12430	12430	12430	12430	0
44	20230607	190400	1739665210	12430	12430	12430	12430	0
45	20230607	190300	1739665210	12430	12430	12430	12430	0
46	20230607	190200	1739665210	12430	12430	12430	12430	0
47	20230607	190100	1739665210	12430	12430	12430	12430	0
48	20230607	190000	1739665210	12430	12430	12430	12430	0
49	20230607	185900	1739665210	12430	12430	12430	12430	0
50	20230607	185800	1739665210	12430	12430	12430	12430	0
51	20230607	185700	1739665210	12430	12430	12430	12430	0
52	20230607	185600	1739665210	12430	12430	12430	12430	0
53	20230607	185500	1739665210	12430	12430	12430	12430	0
54	20230607	185400	1739665210	12430	12430	12430	12430	0
55	20230607	185300	1739665210	12430	12430	12430	12430	0
56	20230607	185200	1739665210	12430	12430	12430	12430	0
57	20230607	185100	1739665210	12430	12430	12430	12430	0
58	20230607	185000	1739665210	12430	12430	12430	12430	0
59	20230607	184900	1739665210	12430	12430	12430	12430	0
60	20230607	184800	1739665210	12430	12430	12430	12430	0
61	20230607	184700	1739665210	12430	12430	12430	12430	0
62	20230607	184600	1739665210	12430	12430	12430	12430	1338
63	20230607	184500	1739665210	12430	12430	12430	12430	0
64	20230607	184400	1739665210	12430	12430	12430	12430	0
65	20230607	184300	1739665210	12430	12430	12430	12430	0
66	20230607	184200	1739665210	12430	12430	12430	12430	0
67	20230607	184100	1739665210	12430	12430	12430	12430	0
68	20230607	184000	1739665210	12430	12430	12430	12430	0
69	20230607	183900	1739665210	12430	12430	12430	12430	0
70	20230607	183800	1739665210	12430	12430	12430	12430	0
71	20230607	183700	1739665210	12430	12430	12430	12430	0
72	20230607	183600	1739665210	12430	12430	12430	12430	0
73	20230607	183500	1739665210	12430	12430	12430	12430	0
74	20230607	183400	1739665210	12430	12430	12430	12430	0
75	20230607	183300	1739665210	12430	12430	12430	12430	0
76	20230607	183200	1739665210	12430	12430	12430	12430	0
77	20230607	183100	1739665210	12430	12430	12430	12430	0
78	20230607	183000	1739665210	12430	12430	12430	12430	0
79	20230607	182900	1739665210	12430	12430	12430	12430	0
80	20230607	182800	1739665210	12430	12430	12430	12430	0
81	20230607	182700	1739665210	12430	12430	12430	12430	0
82	20230607	182600	1739665210	12430	12430	12430	12430	0
83	20230607	182500	1739665210	12430	12430	12430	12430	0
84	20230607	182400	1739665210	12430	12430	12430	12430	0
85	20230607	182300	1739665210	12430	12430	12430	12430	0
86	20230607	182200	1739665210	12430	12430	12430	12430	0
87	20230607	182100	1739665210	12430	12430	12430	12430	0
88	20230607	182000	1739665210	12430	12430	12430	12430	0
89	20230607	181900	1739665210	12430	12430	12430	12430	0
90	20230607	181800	1739665210	12430	12430	12430	12430	0
91	20230607	181700	1739665210	12430	12430	12430	12430	0
92	20230607	181600	1739665210	12430	12430	12430	12430	1338
93	20230607	181500	1739665210	12430	12430	12430	12430	0
94	20230607	181400	1739665210	12430	12430	12430	12430	0
95	20230607	181300	1739665210	12430	12430	12430	12430	0
96	20230607	181200	1739665210	12430	12430	12430	12430	0
97	20230607	181100	1739665210	12430	12430	12430	12430	0
98	20230607	181000	1739665210	12430	12430	12430	12430	0
99	20230607	180900	1739665210	12430	12430	12430	12430	0
100	20230607	180800	1739665210	12430	12430	12430	12430	0
101	20230607	180700	1739665210	12430	12430	12430	12430	0
102	20230607	180600	1739665210	12430	12430	12430	12430	0
103	20230607	180500	1739665210	12430	12430	12430	12430	0
104	20230607	180400	1739665210	12430	12430	12430	12430	0
105	20230607	180300	1739665210	12430	12430	12430	12430	0
106	20230607	180200	1739665210	12430	12430	12430	12430	0
107	20230607	180100	1739665210	12430	12430	12430	12430	0
108	20230607	180000	1739665210	12430	12430	12430	12430	0
109	20230607	175900	1739665210	12430	12430	12430	12430	0
110	20230607	175800	1739665210	12430	12430	12430	12430	0
111	20230607	175700	1739665210	12430	12430	12430	12430	0
112	20230607	175600	1739665210	12430	12430	12430	12430	0
113	20230607	175500	1739665210	12430	12430	12430	12430	0
114	20230607	175400	1739665210	12430	12430	12430	12430	0
115	20230607	175300	1739665210	12430	12430	12430	12430	0
116	20230607	175200	1739665210	12430	12430	12430	12430	0
117	20230607	175100	1739665210	12430	12430	12430	12430	0
118	20230607	175000	1739665210	12430	12430	12430	12430	0
119	20230607	174900	1739665210	12430	12430	12430	12430	0
120	20230607	174800	1739665210	12430	12430	12430	12430	0
121	20230607	174700	1739665210	12430	12430	12430	12430	0
122	20230607	174600	1739665210	12430	12430	12430	12430	1338
123	20230607	174500	1739665210	12430	12430	12430	12430	0
124	20230607	174400	1739665210	12430	12430	12430	12430	0
125	20230607	174300	1739665210	12430	12430	12430	12430	0
126	20230607	174200	1739665210	12430	12430	12430	12430	0
127	20230607	174100	1739665210	12430	12430	12430	12430	0
128	20230607	174000	1739665210	12430	12430	12430	12430	0
129	20230607	173900	1739665210	12430	12430	12430	12430	0
130	20230607	173800	1739665210	12430	12430	12430	12430	0
131	20230607	173700	1739665210	12430	12430	12430	12430	0
132	20230607	173600	1739665210	12430	12430	12430	12430	0
133	20230607	173500	1739665210	12430	12430	12430	12430	0
134	20230607	173400	1739665210	12430	12430	12430	12430	0
135	20230607	173300	1739665210	12430	12430	12430	12430	0
136	20230607	173200	1739665210	12430	12430	12430	12430	0
137	20230607	173100	1739665210	12430	12430	12430	12430	0
138	20230607	173000	1739665210	12430	12430	12430	12430	0
139	20230607	172900	1739665210	12430	12430	12430	12430	0
140	20230607	172800	1739665210	12430	12430	12430	12430	0
141	20230607	172700	1739665210	12430	12430	12430	12430	0
142	20230607	172600	1739665210	12430	12430	12430	12430	0
143	20230607	172500	1739665210	12430	12430	12430	12430	0
144	20230607	172400	1739665210	12430	12430	12430	12430	0
145	20230607	172300	1739665210	12430	12430	12430	12430	0
146	20230607	172200	1739665210	12430	12430	12430	12430	0
147	20230607	172100	1739665210	12430	12430	12430	12430	0
148	20230607	172000	1739665210	12430	12430	12430	12430	0
149	20230607	171900	1739665210	12430	12430	12430	12430	0
150	20230607	171800	1739665210	12430	12430	12430	12430	0
151	20230607	171700	1739665210	12430	12430	12430	12430	0
152	20230607	171600	1739665210	12430	12430	12430	12430	1338
153	20230607	171500	1739665210	12430	12430	12430	12430	0
154	20230607	171400	1739665210	12430	12430	12430	12430	0
155	20230607	171300	1739665210	12430	12430	12430	12430	0
156	20230607	171200	1739665210	12430	12430	12430	12430	0
157	20230607	171100	1739665210	12430	12430	12430	12430	0
158	20230607	171000	1739665210	12430	12430	12430	12430	0
159	20230607	170900	1739665210	12430	12430	12430	12430	0
160	20230607	170800	1739665210	12430	12430	12430	12430	0
161	20230607	170700	1739665210	12430	12430	12430	12430	0
162	20230607	170600	1739665210	12430	12430	12430	12430	0
163	20230607	170500	1739665210	12430	12430	12430	12430	0
164	20230607	170400	1739665210	12430	12430	12430	12430	0
165	20230607	170300	1739665210	12430	12430	12430	12430	0
166	20230607	170200	1739665210	12430	12430	12430	12430	0
167	20230607	170100	1739665210	12430	12430	12430	12430	0
168	20230607	170000	1739665210	12430	12430	12430	12430	0
169	20230607	165900	1739665210	12430	12430	12430	12430	0
170	20230607	165800	1739665210	12430	12430	12430	12430	0
171	20230607	165700	1739665210	12430	12430	12430	12430	0
172	20230607	165600	1739665210	12430	12430	12430	12430	0
173	20230607	165500	1739665210	12430	12430	12430	12430	0
174	20230607	165400	1739665210	12430	12430	12430	12430	0
175	20230607	165300	1739665210	12430	12430	12430	12430	0
176	20230607	165200	1739665210	12430	12430	12430	12430	0
177	20230607	165100	1739665210	12430	12430	12430	12430	0
178	20230607	165000	1739665210	12430	12430	12430	12430	0
179	20230607	164900	1739665210	12430	12430	12430	12430	0
180	20230607	164800	1739665210	12430	12430	12430	12430	0
181	20230607	164700	1739665210	12430	12430	12430	12430	0
182	20230607	164600	1739665210	12430	12430	12430	12430	1338
183	20230607	164500	1739665210	12430	12430	12430	12430	0
184	20230607	164400	1739665210	12430	12430	12430	12430	0
185	20230607	164300	1739665210	12430	12430	12430	12430	0
186	20230607	164200	1739665210	12430	12430	12430	12430	0
187	20230607	164100	1739665210	12430	12430	12430	12430	0
188	20230607	164000	1739665210	12430	12430	12430	12430	0
189	20230607	163900	1739665210	12430	12430	12430	12430	0
190	20230607	163800	1739665210	12430	12430	12430	12430	0
191	20230607	163700	1739665210	12430	12430	12430	12430	0
192	20230607	163600	1739665210	12430	12430	12430	12430	0
193	20230607	163500	1739665210	12430	12430	12430	12430	0
194	20230607	163400	1739665210	12430	12430	12430	12430	0
195	20230607	163300	1739665210	12430	12430	12430	12430	0
196	20230607	163200	1739665210	12430	12430	12430	12430	0
197	20230607	163100	1739665210	12430	12430	12430	12430	0
198	20230607	163000	1739665210	12430	12430	12430	12430	0
199	20230607	162900	1739665210	12430	12430	12430	12430	0
200	20230607	162800	1739665210	12430	12430	12430	12430	0
201	20230607	162700	1739665210	12430	12430	12430	12430	0
202	20230607	162600	1739665210	12430	12430	12430	12430	0
203	20230607	162500	1739665210	12430	12430	12430	12430	0
204	20230607	162400	1739665210	12430	12430	12430	12430	0
205	20230607	162300	1739665210	12430	12430	12430	12430	0
206	20230607	162200	1739665210	12430	12430	12430	12430	0
207	20230607	162100	1739665210	12430	12430	12430	12430	0
208	20230607	162000	1739665210	12430	12430	12430	12430	0
209	20230607	161900	1739665210	12430	12430	12430	12430	0
210	20230607	161800	1739665210	12430	12430	12430	12430	0
211	20230607	161700	1739665210	12430	12430	12430	12430	0
212	20230607	161600	1739665210	12430	12430	12430	12430	1338
213	20230607	161500	1739665210	12430	12430	12430	12430	0
214	20230607	161400	1739665210	12430	12430	12430	12430	0
215	20230607	161300	1739665210	12430	12430	12430	12430	0
216	20230607	161200	1739665210	12430	12430	12430	12430	0
217	20230607	161100	1739665210	12430	12430	12430	12430	0
218	20230607	161000	1739665210	12430	12430	12430	12430	0
219	20230607	160900	1739665210	12430	12430	12430	12430	0
220	20230607	160800	1739665210	12430	12430	12430	12430	0
221	20230607	160700	1739665210	12430	12430	12430	12430	0
222	20230607	160600	1739665210	12430	12430	12430	12430	0
223	20230607	160500	1739665210	12430	12430	12430	12430	0
224	20230607	160400	1739665210	12430	12430	12430	12430	0
225	20230607	160300	1739665210	12430	12430	12430	12430	0
226	20230607	160200	1739665210	12430	12430	12430	12430	0
227	20230607	160100	1739665210	12430	12430	12430	12430	0
228	20230607	160000	1739665210	12430	12430	12430	12430	0
229	20230607	155900	1739665210	12430	12430	12430	12430	0
230	20230607	155800	1739665210	12430	12430	12430	12430	0
231	20230607	155700	1739665210	12430	12430	12430	12430	0
232	20230607	155600	1739665210	12430	12430	12430	12430	0
233	20230607	155500	1739665210	12430	12430	12430	12430	0
234	20230607	155400	1739665210	12430	12430	12430	12430	0
235	20230607	155300	1739665210	12430	12430	12430	12430	0
236	20230607	155200	1739665210	12430	12430	12430	12430	0
237	20230607	155100	1739665210	12430	12430	12430	12430	0
238	20230607	155000	1739665210	12430	12430	12430	12430	0
239	20230607	154900	1739665210	12430	12430	12430	12430	0
240	20230607	154800	1739665210	12430	12430	12430	12430	0
241	20230607	154700	1739665210	12430	12430	12430	12430	0
242	20230607	154600	1739665210	12430	12430	12430	12430	1338
243	20230607	154500	1739665210	12430	12430	12430	12430	0
244	20230607	154400	1739665210	12430	12430	12430	12430	0
245	20230607	154300	1739665210	12430	12430	12430	12430	0
246	20230607	154200	1739665210	12430	12430	12430	12430	0
247	20230607	154100	1739665210	12430	12430	12430	12430	0
248	20230607	154000	1739665210	12430	12430	12430	12430	0
249	20230607	153900	1739665210	12430	12430	12430	12430	0
250	20230607	153800	1739665210	12430	12430	12430	12430	0
251	20230607	153700	1739665210	12430	12430	12430	12430	0
252	20230607	153600	1739665210	12430	12430	12430	12430	0
253	20230607	153500	1739665210	12430	12430	12430	12430	0
254	20230607	153400	1739665210	12430	12430	12430	12430	0
255	20230607	153300	1739665210	12430	12430	12430	12430	0
256	20230607	153200	1739665210	12430	12430	12430	12430	0
257	20230607	153100	1739665210	12430	12430	12430	12430	0
258	20230607	153000	1739665210	12430	12430	12430	12430	1338
259	20230607	152900	1723033870	12430	12430	12430	12430	0
260	20230607	152800	1723033870	12430	12430	12430	12430	0
261	20230607	152700	1723033870	12430	12430	12430	12430	0
262	20230607	152600	1723033870	12430	12430	12430	12430	0
263	20230607	152500	1723033870	12430	12430	12430	12430	0
264	20230607	152400	1723033870	12430	12430	12430	12430	0
265	20230607	152300	1723033870	12430	12430	12430	12430	0
266	20230607	152200	1723033870	12430	12430	12430	12430	0
267	20230607	152100	1723033870	12430	12430	12430	12430	0
268	20230607	152000	1723033870	12430	12430	12430	12430	0
269	20230607	151900	1723033870	12430	12430	12430	12390	82
270	20230607	151800	1722016390	12430	12400	12430	12400	499
271	20230607	151700	1715819380	12400	12400	12400	12380	155
272	20230607	151600	1713898220	12400	12400	12400	12400	5
273	20230607	151500	1713836220	12400	12390	12400	12390	22
274	20230607	151400	1713563620	12390	12390	12390	12390	92
275	20230607	151300	1712423740	12390	12390	12390	12390	39
276	20230607	151200	1711940530	12410	12370	12410	12370	2
277	20230607	151100	1711915750	12370	12370	12370	12370	19
278	20230607	151000	1711680720	12420	12420	12420	12420	10
279	20230607	150900	1711556520	12370	12370	12370	12370	0
280	20230607	150800	1711556520	12370	12370	12370	12370	217
281	20230607	150700	1708872230	12360	12380	12380	12360	400
282	20230607	150600	1703924620	12370	12370	12370	12370	0
283	20230607	150500	1703924620	12370	12370	12370	12370	1548
284	20230607	150400	1684775860	12380	12380	12380	12380	0
285	20230607	150300	1684775860	12380	12400	12400	12380	1900
286	20230607	150200	1661243340	12400	12420	12420	12400	2900
287	20230607	150100	1625272790	12420	12440	12440	12420	249
288	20230607	150000	1622175570	12440	12440	12440	12440	81
289	20230607	145900	1621167930	12430	12430	12430	12430	406
290	20230607	145800	1616121350	12420	12420	12420	12420	100
291	20230607	145700	1614879350	12420	12420	12420	12420	0
292	20230607	145600	1614879350	12420	12420	12420	12420	26
293	20230607	145500	1614556430	12430	12430	12430	12430	34
294	20230607	145400	1614133810	12430	12430	12430	12430	0
295	20230607	145300	1614133810	12430	12430	12430	12430	0
296	20230607	145200	1614133810	12430	12430	12430	12430	466
297	20230607	145100	1608341430	12430	12430	12430	12430	0
298	20230607	145000	1608341430	12430	12430	12430	12430	676
299	20230607	144900	1599938750	12440	12440	12440	12440	6
300	20230607	144800	1599864110	12460	12430	12460	12430	71
301	20230607	144700	1598981550	12460	12460	12460	12460	30
302	20230607	144600	1598607750	12460	12460	12460	12460	0
303	20230607	144500	1598607750	12460	12460	12460	12460	0
304	20230607	144400	1598607750	12460	12450	12460	12450	129
305	20230607	144300	1597001420	12450	12450	12450	12450	200
306	20230607	144200	1594511420	12430	12420	12430	12420	569
307	20230607	144100	1587438790	12420	12420	12420	12420	19
308	20230607	144000	1587202810	12430	12430	12430	12430	0
309	20230607	143900	1587202810	12430	12430	12430	12430	47
310	20230607	143800	1586618600	12450	12450	12450	12450	2
311	20230607	143700	1586593700	12450	12450	12450	12450	20
312	20230607	143600	1586344700	12430	12430	12430	12430	1
313	20230607	143500	1586332270	12430	12430	12430	12430	0
314	20230607	143400	1586332270	12430	12430	12430	12430	0
315	20230607	143300	1586332270	12430	12430	12430	12430	0
316	20230607	143200	1586332270	12430	12430	12430	12430	1
317	20230607	143100	1586319840	12430	12430	12430	12430	0
318	20230607	143000	1586319840	12430	12420	12430	12420	69
319	20230607	142900	1585462670	12390	12400	12410	12390	198
320	20230607	142800	1583005890	12400	12400	12400	12400	211
321	20230607	142700	1580389490	12410	12420	12420	12410	185
322	20230607	142600	1578093630	12420	12420	12440	12420	68
323	20230607	142500	1577249050	12430	12430	12430	12430	12
324	20230607	142400	1577099890	12440	12440	12440	12440	52
325	20230607	142300	1576453010	12440	12440	12440	12440	36
326	20230607	142200	1576005170	12450	12460	12460	12450	43
327	20230607	142100	1575469620	12470	12460	12470	12460	1150
328	20230607	142000	1561140610	12470	12480	12480	12470	524
329	20230607	141900	1554604780	12490	12490	12490	12490	126
330	20230607	141800	1553031040	12490	12500	12500	12490	12
331	20230607	141700	1552881060	12510	12510	12510	12510	0
332	20230607	141600	1552881060	12510	12510	12510	12510	0
333	20230607	141500	1552881060	12510	12500	12510	12500	140
334	20230607	141400	1551130720	12500	12500	12500	12500	212
335	20230607	141300	1548480720	12500	12500	12500	12500	101
336	20230607	141200	1547218220	12500	12500	12500	12500	0
337	20230607	141100	1547218220	12500	12500	12500	12500	0
338	20230607	141000	1547218220	12500	12500	12500	12500	50
339	20230607	140900	1546593220	12500	12490	12500	12480	41
340	20230607	140800	1546081280	12490	12510	12510	12490	105
341	20230607	140700	1544769730	12520	12520	12520	12520	0
342	20230607	140600	1544769730	12520	12520	12520	12520	0
343	20230607	140500	1544769730	12520	12490	12520	12490	134
344	20230607	140400	1543095080	12490	12490	12490	12490	15
345	20230607	140300	1542907730	12480	12480	12480	12480	0
346	20230607	140200	1542907730	12480	12480	12480	12480	50
347	20230607	140100	1542283730	12480	12520	12520	12480	262
348	20230607	140000	1539008620	12500	12500	12500	12500	222
349	20230607	135900	1536233620	12530	12490	12540	12470	3017
350	20230607	135800	1498447900	12490	12490	12490	12480	89
351	20230607	135700	1497336490	12480	12490	12490	12480	23
352	20230607	135600	1497049440	12490	12500	12500	12490	81
353	20230607	135500	1496037150	12490	12480	12500	12480	46
354	20230607	135400	1495462620	12460	12470	12470	12460	50
355	20230607	135300	1494839480	12460	12460	12460	12460	43
356	20230607	135200	1494303700	12460	12460	12460	12460	847
357	20230607	135100	1483750080	12450	12470	12470	12450	2020
358	20230607	135000	1458580440	12470	12470	12470	12470	20
359	20230607	134900	1458331040	12500	12470	12500	12460	420
360	20230607	134800	1453093760	12470	12480	12480	12470	520
361	20230607	134700	1446608460	12480	12510	12510	12480	579
362	20230607	134600	1439370140	12510	12510	12530	12510	294
363	20230607	134500	1435691080	12510	12520	12530	12500	1045
364	20230607	134400	1422610450	12520	12460	12520	12450	4113
365	20230607	134300	1371232220	12460	12440	12470	12440	40
366	20230607	134200	1370734120	12440	12440	12440	12440	0
367	20230607	134100	1370734120	12440	12450	12450	12440	23
368	20230607	134000	1370447970	12450	12450	12450	12450	37
369	20230607	133900	1369987320	12450	12450	12450	12450	20
370	20230607	133800	1369738320	12460	12450	12460	12450	55
371	20230607	133700	1369053050	12440	12450	12450	12440	56
372	20230607	133600	1368356160	12450	12460	12460	12450	133
373	20230607	133500	1366699810	12450	12470	12470	12450	104
374	20230607	133400	1365403920	12460	12470	12470	12460	297
375	20230607	133300	1361700630	12470	12460	12470	12450	338
376	20230607	133200	1357488420	12460	12430	12460	12430	3105
377	20230607	133100	1318823850	12430	12420	12430	12420	151
378	20230607	133000	1316947120	12420	12420	12420	12410	402
379	20230607	132900	1311954530	12410	12410	12420	12410	167
380	20230607	132800	1309880900	12410	12420	12420	12410	278
381	20230607	132700	1306428340	12420	12420	12420	12410	221
382	20230607	132600	1303683720	12420	12410	12420	12400	168
383	20230607	132500	1301597980	12400	12410	12410	12370	9388
384	20230607	132400	1185459820	12410	12380	12410	12380	1023
385	20230607	132300	1172765730	12360	12370	12370	12360	2900
386	20230607	132200	1136919740	12390	12380	12390	12370	2858
387	20230607	132100	1101565480	12370	12370	12370	12370	20
388	20230607	132000	1101318080	12370	12370	12370	12370	20
389	20230607	131900	1101070680	12380	12380	12380	12380	0
390	20230607	131800	1101070680	12380	12380	12380	12380	1
391	20230607	131700	1101058300	12370	12380	12380	12370	68
392	20230607	131600	1100216660	12370	12380	12380	12370	888
393	20230607	131500	1089231880	12380	12380	12380	12380	269
394	20230607	131400	1085901660	12390	12390	12390	12390	21
395	20230607	131300	1085641470	12400	12400	12400	12400	1
396	20230607	131200	1085629070	12400	12380	12400	12380	809
397	20230607	131100	1075604930	12380	12390	12390	12380	2789
398	20230607	131000	1041049420	12390	12390	12390	12390	2825
399	20230607	130900	1006047670	12400	12390	12400	12390	65
400	20230607	130800	1005241870	12390	12410	12410	12390	1036
401	20230607	130700	992396070	12420	12420	12420	12420	30
402	20230607	130600	992023470	12420	12420	12420	12420	0
403	20230607	130500	992023470	12420	12400	12420	12400	520
404	20230607	130400	985575070	12420	12440	12440	12420	668
405	20230607	130300	977273000	12430	12410	12430	12410	3580
406	20230607	130200	932844600	12400	12400	12400	12400	100
407	20230607	130100	931604600	12400	12400	12400	12400	185
408	20230607	130000	929310600	12400	12400	12400	12400	100
409	20230607	125900	928070600	12400	12400	12400	12400	39
410	20230607	125800	927587000	12400	12400	12400	12400	324
411	20230607	125700	923569400	12400	12400	12410	12400	2102
412	20230607	125600	897504410	12400	12390	12400	12390	50
413	20230607	125500	896884610	12390	12390	12390	12390	20
414	20230607	125400	896636810	12400	12400	12400	12400	0
415	20230607	125300	896636810	12400	12400	12400	12390	559
416	20230607	125200	889705410	12400	12400	12400	12400	50
417	20230607	125100	889085410	12400	12400	12400	12400	12
418	20230607	125000	888936610	12400	12440	12440	12400	495
419	20230607	124900	882792870	12440	12420	12440	12410	397
420	20230607	124800	877860400	12430	12430	12430	12430	1
421	20230607	124700	877847970	12420	12420	12420	12420	33
422	20230607	124600	877438110	12420	12420	12430	12420	62
423	20230607	124500	876667910	12420	12420	12430	12420	170
424	20230607	124400	874556010	12430	12420	12430	12420	21
425	20230607	124300	874295180	12430	12430	12430	12430	1
426	20230607	124200	874282750	12430	12440	12440	12430	260
427	20230607	124100	871050940	12440	12440	12450	12440	39
428	20230607	124000	870565670	12440	12440	12440	12430	71
429	20230607	123900	869682630	12430	12430	12430	12420	103
430	20230607	123800	868402540	12420	12420	12420	12410	24
431	20230607	123700	868104660	12420	12410	12420	12410	68
432	20230607	123600	867260690	12420	12420	12420	12420	0
433	20230607	123500	867260690	12420	12400	12420	12400	50
434	20230607	123400	866640260	12410	12410	12410	12410	23
435	20230607	123300	866354830	12410	12400	12410	12400	84
436	20230607	123200	865312590	12400	12400	12400	12400	70
437	20230607	123100	864444590	12400	12400	12400	12400	40
438	20230607	123000	863948590	12400	12410	12410	12400	40
439	20230607	122900	863452390	12400	12400	12400	12400	70
440	20230607	122800	862584390	12400	12400	12400	12400	19
441	20230607	122700	862348790	12400	12400	12400	12400	11
442	20230607	122600	862212390	12400	12400	12400	12400	250
443	20230607	122500	859112390	12410	12410	12410	12410	1
444	20230607	122400	859099980	12400	12400	12410	12400	61
445	20230607	122300	858343570	12390	12390	12390	12390	20
446	20230607	122200	858095770	12400	12400	12400	12400	14
447	20230607	122100	857922170	12390	12390	12390	12390	89
448	20230607	122000	856819460	12390	12390	12390	12390	20
449	20230607	121900	856571660	12390	12400	12400	12390	679
450	20230607	121800	848157470	12400	12400	12410	12390	903
451	20230607	121700	836961410	12400	12400	12400	12400	20
452	20230607	121600	836713410	12400	12400	12410	12400	323
453	20230607	121500	832708200	12410	12410	12410	12410	1
454	20230607	121400	832695790	12430	12430	12430	12430	0
455	20230607	121300	832695790	12430	12420	12430	12420	112
456	20230607	121200	831304170	12430	12410	12430	12400	121
457	20230607	121100	829803210	12420	12440	12440	12420	10
458	20230607	121000	829678990	12450	12450	12450	12450	0
459	20230607	120900	829678990	12450	12450	12450	12450	2
460	20230607	120800	829654090	12460	12460	12460	12460	3
461	20230607	120700	829616710	12460	12410	12460	12410	900
462	20230607	120600	818408040	12400	12400	12400	12400	28
463	20230607	120500	818060840	12410	12420	12420	12410	197
464	20230607	120400	815616050	12420	12440	12440	12420	161
465	20230607	120300	813613810	12420	12430	12430	12420	27
466	20230607	120200	813278460	12430	12410	12450	12410	677
467	20230607	120100	804858470	12400	12400	12400	12400	59
468	20230607	120000	804126870	12390	12390	12390	12390	20
469	20230607	115900	803879070	12390	12390	12390	12390	20
470	20230607	115800	803631270	12400	12400	12400	12400	0
471	20230607	115700	803631270	12400	12400	12400	12400	0
472	20230607	115600	803631270	12400	12400	12400	12400	209
473	20230607	115500	801039670	12430	12400	12430	12400	104
474	20230607	115400	799748120	12390	12390	12400	12390	126
475	20230607	115300	798186970	12390	12390	12390	12380	370
476	20230607	115200	793602680	12380	12390	12390	12360	139
477	20230607	115100	791883070	12390	12390	12390	12390	30
478	20230607	115000	791511370	12440	12440	12440	12440	0
479	20230607	114900	791511370	12440	12440	12440	12440	0
480	20230607	114800	791511370	12440	12440	12440	12440	0
481	20230607	114700	791511370	12440	12440	12440	12440	0
482	20230607	114600	791511370	12440	12440	12440	12440	0
483	20230607	114500	791511370	12440	12440	12440	12440	0
484	20230607	114400	791511370	12440	12420	12440	12420	1020
485	20230607	114300	778824530	12420	12380	12420	12380	822
486	20230607	114200	768621890	12350	12350	12350	12350	4
487	20230607	114100	768572490	12400	12380	12400	12380	1475
488	20230607	114000	750301990	12370	12360	12370	12360	40
489	20230607	113900	749807490	12350	12330	12350	12330	820
490	20230607	113800	739688300	12330	12330	12330	12330	127
491	20230607	113700	738122390	12340	12340	12340	12340	18
492	20230607	113600	737900270	12330	12330	12330	12330	133
493	20230607	113500	736260380	12330	12330	12330	12330	73
494	20230607	113400	735360290	12320	12320	12320	12320	20
495	20230607	113300	735113890	12320	12320	12320	12320	20
496	20230607	113200	734867490	12320	12320	12320	12320	120
497	20230607	113100	733389090	12330	12330	12330	12330	3
498	20230607	113000	733352100	12320	12320	12320	12320	20
499	20230607	112900	733105700	12320	12320	12320	12320	2
500	20230607	112800	733081060	12320	12310	12320	12310	329
501	20230607	112700	729028660	12320	12310	12320	12310	143
502	20230607	112600	727268000	12310	12310	12310	12310	22
503	20230607	112500	726997180	12300	12300	12300	12300	10
504	20230607	112400	726874180	12310	12320	12320	12310	24
505	20230607	112300	726578700	12300	12320	12320	12300	1515
506	20230607	112200	707941110	12310	12310	12310	12310	20
507	20230607	112100	707694910	12310	12310	12310	12310	21
508	20230607	112000	707436400	12310	12310	12310	12310	500
509	20230607	111900	701281400	12310	12310	12310	12310	174
510	20230607	111800	699139460	12310	12310	12310	12310	20
511	20230607	111700	698893260	12310	12310	12310	12310	110
512	20230607	111600	697539160	12310	12310	12310	12310	207
513	20230607	111500	694990990	12310	12310	12310	12310	2704
514	20230607	111400	661704750	12320	12320	12320	12320	5
515	20230607	111300	661643150	12310	12320	12320	12310	851
516	20230607	111200	651159030	12330	12330	12330	12330	128
517	20230607	111100	649580790	12340	12330	12340	12330	24
518	20230607	111000	649284830	12330	12330	12330	12330	20
519	20230607	110900	649038230	12330	12330	12330	12330	30
520	20230607	110800	648668330	12330	12340	12340	12330	98
521	20230607	110700	647459660	12340	12340	12340	12340	20
522	20230607	110600	647212860	12340	12340	12340	12330	46
523	20230607	110500	646645420	12340	12330	12340	12330	71
524	20230607	110400	645769490	12330	12330	12330	12330	112
525	20230607	110300	644388530	12330	12320	12330	12320	24
526	20230607	110200	644092810	12320	12320	12320	12320	0
527	20230607	110100	644092810	12320	12320	12320	12320	72
528	20230607	110000	643205770	12320	12320	12320	12320	2
529	20230607	105900	643181130	12320	12320	12320	12310	79
530	20230607	105800	642208050	12310	12310	12310	12310	39
531	20230607	105700	641727960	12320	12320	12320	12320	245
532	20230607	105600	638709560	12330	12330	12330	12330	1
533	20230607	105500	638697230	12320	12330	12330	12320	31
534	20230607	105400	638315200	12320	12320	12320	12320	56
535	20230607	105300	637625280	12320	12330	12330	12320	25
536	20230607	105200	637317230	12320	12320	12330	12320	80
537	20230607	105100	636331400	12330	12330	12330	12330	357
538	20230607	105000	631929590	12340	12340	12340	12340	1
539	20230607	104900	631917250	12330	12330	12330	12330	361
540	20230607	104800	627466120	12340	12340	12360	12340	65
541	20230607	104700	626663580	12340	12350	12350	12340	292
542	20230607	104600	623060270	12350	12340	12350	12340	294
543	20230607	104500	619432250	12340	12340	12340	12340	5
544	20230607	104400	619370550	12340	12340	12340	12340	19
545	20230607	104300	619136090	12330	12340	12340	12330	21
546	20230607	104200	618877150	12330	12350	12350	12330	673
547	20230607	104100	610574030	12350	12340	12350	12340	22
548	20230607	104000	610302530	12350	12370	12370	12350	1822
549	20230607	103900	587798400	12360	12360	12370	12360	53
550	20230607	103800	587143120	12370	12360	12370	12360	106
551	20230607	103700	585832840	12350	12360	12360	12350	21
552	20230607	103600	585573480	12350	12350	12350	12350	90
553	20230607	103500	584461980	12350	12360	12360	12350	496
554	20230607	103400	578335800	12360	12380	12380	12360	505
555	20230607	103300	572093250	12380	12370	12380	12370	22
556	20230607	103200	571821090	12370	12370	12370	12370	23
557	20230607	103100	571536580	12370	12380	12380	12370	21
558	20230607	103000	571276800	12380	12370	12380	12370	21
559	20230607	102900	571017020	12380	12380	12380	12380	9
560	20230607	102800	570905600	12380	12380	12380	12380	0
561	20230607	102700	570905600	12380	12370	12380	12370	45
562	20230607	102600	570348750	12370	12350	12370	12350	147
563	20230607	102500	568531640	12360	12360	12360	12360	170
564	20230607	102400	566430440	12360	12360	12360	12360	21
565	20230607	102300	566170880	12360	12360	12360	12360	26
566	20230607	102200	565849520	12360	12370	12370	12360	57
567	20230607	102100	565144630	12370	12350	12370	12350	61
568	20230607	102000	564390670	12350	12350	12350	12350	10
569	20230607	101900	564267170	12350	12340	12350	12340	84
570	20230607	101800	563230000	12340	12350	12350	12340	70
571	20230607	101700	562365700	12350	12350	12350	12350	6
572	20230607	101600	562291600	12350	12350	12350	12350	54
573	20230607	101500	561624700	12340	12340	12340	12340	21
574	20230607	101400	561365560	12340	12340	12340	12340	53
575	20230607	101300	560711540	12390	12390	12390	12390	51
576	20230607	101200	560079650	12390	12340	12400	12340	308
577	20230607	101100	556266140	12350	12350	12350	12350	0
578	20230607	101000	556266140	12350	12360	12360	12350	7
579	20230607	100900	556179650	12310	12310	12310	12310	10
580	20230607	100800	556056550	12300	12370	12370	12300	1038
581	20230607	100700	543251640	12360	12360	12360	12360	520
582	20230607	100600	536824440	12370	12380	12380	12370	52
583	20230607	100500	536181190	12360	12360	12360	12360	17
584	20230607	100400	535971070	12360	12380	12380	12360	1020
585	20230607	100300	523359400	12390	12380	12390	12380	2
586	20230607	100200	523334630	12380	12380	12390	12380	25
587	20230607	100100	523025090	12380	12390	12390	12380	41
588	20230607	100000	522517400	12380	12390	12390	12380	266
589	20230607	095900	519221860	12390	12390	12390	12390	45
590	20230607	095800	518664310	12390	12390	12390	12390	31
591	20230607	095700	518280220	12400	12400	12400	12400	4
592	20230607	095600	518230620	12390	12390	12400	12390	38
593	20230607	095500	517759730	12390	12400	12400	12390	122
594	20230607	095400	516247240	12400	12400	12400	12400	20
595	20230607	095300	515999240	12400	12400	12410	12400	182
596	20230607	095200	513742420	12400	12400	12400	12400	307
597	20230607	095100	509935620	12410	12410	12410	12410	132
598	20230607	095000	508297500	12410	12430	12430	12410	1573
599	20230607	094900	488761090	12430	12430	12430	12430	122
600	20230607	094800	487244630	12440	12440	12440	12440	0
601	20230607	094700	487244630	12440	12450	12450	12440	35
602	20230607	094600	486809120	12450	12440	12450	12440	169
603	20230607	094500	484706750	12440	12480	12500	12440	846
604	20230607	094400	474172310	12480	12470	12490	12470	414
605	20230607	094300	469009130	12470	12480	12480	12470	210
606	20230607	094200	466389330	12480	12480	12480	12480	21
607	20230607	094100	466127250	12490	12480	12490	12470	530
608	20230607	094000	459515850	12490	12490	12490	12480	139
609	20230607	093900	457780110	12490	12500	12500	12490	419
610	20230607	093800	452542700	12500	12500	12510	12490	350
611	20230607	093700	448169780	12500	12500	12510	12500	311
612	20230607	093600	444282150	12510	12510	12520	12480	1372
613	20230607	093500	427112920	12500	12510	12510	12470	474
614	20230607	093400	421192450	12510	12460	12510	12460	2805
615	20230607	093300	386127200	12490	12500	12510	12490	170
616	20230607	093200	384002110	12500	12500	12510	12500	376
617	20230607	093100	379301770	12500	12460	12500	12450	2014
618	20230607	093000	354145250	12460	12470	12470	12440	633
619	20230607	092900	346252320	12470	12470	12470	12470	15
620	20230607	092800	346065270	12480	12470	12480	12470	101
621	20230607	092700	344804990	12480	12480	12480	12480	36
622	20230607	092600	344355710	12440	12470	12510	12440	2329
623	20230607	092500	315244540	12470	12440	12470	12440	1844
624	20230607	092400	292282390	12440	12430	12440	12420	148
625	20230607	092300	290442500	12430	12430	12450	12430	100
626	20230607	092200	289199300	12450	12460	12460	12430	71
627	20230607	092100	288315350	12460	12410	12460	12410	1048
628	20230607	092000	275270200	12410	12410	12410	12410	5
629	20230607	091900	275208150	12410	12400	12410	12390	409
630	20230607	091800	270133530	12390	12400	12400	12390	76
631	20230607	091700	269191140	12410	12430	12440	12400	860
632	20230607	091600	258504270	12430	12440	12440	12430	715
633	20230607	091500	249611980	12450	12400	12450	12400	215
634	20230607	091400	246941680	12400	12380	12410	12380	734
635	20230607	091300	237839310	12380	12380	12380	12380	73
636	20230607	091200	236935570	12370	12360	12370	12360	30
637	20230607	091100	236564670	12370	12390	12390	12370	33
638	20230607	091000	236156000	12410	12400	12420	12390	2475
639	20230607	090900	205430870	12410	12420	12420	12400	233
640	20230607	090800	202539980	12420	12470	12480	12420	133
641	20230607	090700	200881010	12470	12350	12470	12350	3449
642	20230607	090600	158067410	12350	12350	12350	12270	3650
643	20230607	090500	113186350	12340	12340	12340	12300	5650
644	20230607	090400	43482870	12350	12350	12360	12340	198
645	20230607	090300	41037680	12360	12350	12360	12350	268
646	20230607	090200	37725800	12350	12320	12350	12320	2115
647	20230607	090100	11633200	12300	12340	12340	12300	167
648	20230607	090000	9574970	12340	12290	12340	12280	779