KissMeData/115440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190200	1766825090	8670	8670	8670	8670	3239
3	20230607	190100	1766825090	8670	8670	8670	8670	0
4	20230607	190000	1766825090	8670	8670	8670	8670	0
5	20230607	185900	1766825090	8670	8670	8670	8670	0
6	20230607	185800	1766825090	8670	8670	8670	8670	0
7	20230607	185700	1766825090	8670	8670	8670	8670	0
8	20230607	185600	1766825090	8670	8670	8670	8670	0
9	20230607	185500	1766825090	8670	8670	8670	8670	0
10	20230607	185400	1766825090	8670	8670	8670	8670	0
11	20230607	185300	1766825090	8670	8670	8670	8670	0
12	20230607	185200	1766825090	8670	8670	8670	8670	0
13	20230607	185100	1766825090	8670	8670	8670	8670	0
14	20230607	185000	1766825090	8670	8670	8670	8670	0
15	20230607	184900	1766825090	8670	8670	8670	8670	0
16	20230607	184800	1766825090	8670	8670	8670	8670	0
17	20230607	184700	1766825090	8670	8670	8670	8670	0
18	20230607	184600	1766825090	8670	8670	8670	8670	0
19	20230607	184500	1766825090	8670	8670	8670	8670	0
20	20230607	184400	1766825090	8670	8670	8670	8670	0
21	20230607	184300	1766825090	8670	8670	8670	8670	0
22	20230607	184200	1766825090	8670	8670	8670	8670	0
23	20230607	184100	1766825090	8670	8670	8670	8670	0
24	20230607	184000	1766825090	8670	8670	8670	8670	0
25	20230607	183900	1766825090	8670	8670	8670	8670	0
26	20230607	183800	1766825090	8670	8670	8670	8670	0
27	20230607	183700	1766825090	8670	8670	8670	8670	0
28	20230607	183600	1766825090	8670	8670	8670	8670	0
29	20230607	183500	1766825090	8670	8670	8670	8670	0
30	20230607	183400	1766825090	8670	8670	8670	8670	0
31	20230607	183300	1766825090	8670	8670	8670	8670	0
32	20230607	183200	1766825090	8670	8670	8670	8670	3239
33	20230607	183100	1766825090	8670	8670	8670	8670	0
34	20230607	183000	1766825090	8670	8670	8670	8670	0
35	20230607	182900	1766825090	8670	8670	8670	8670	0
36	20230607	182800	1766825090	8670	8670	8670	8670	0
37	20230607	182700	1766825090	8670	8670	8670	8670	0
38	20230607	182600	1766825090	8670	8670	8670	8670	0
39	20230607	182500	1766825090	8670	8670	8670	8670	0
40	20230607	182400	1766825090	8670	8670	8670	8670	0
41	20230607	182300	1766825090	8670	8670	8670	8670	0
42	20230607	182200	1766825090	8670	8670	8670	8670	0
43	20230607	182100	1766825090	8670	8670	8670	8670	0
44	20230607	182000	1766825090	8670	8670	8670	8670	0
45	20230607	181900	1766825090	8670	8670	8670	8670	0
46	20230607	181800	1766825090	8670	8670	8670	8670	0
47	20230607	181700	1766825090	8670	8670	8670	8670	0
48	20230607	181600	1766825090	8670	8670	8670	8670	0
49	20230607	181500	1766825090	8670	8670	8670	8670	0
50	20230607	181400	1766825090	8670	8670	8670	8670	0
51	20230607	181300	1766825090	8670	8670	8670	8670	0
52	20230607	181200	1766825090	8670	8670	8670	8670	0
53	20230607	181100	1766825090	8670	8670	8670	8670	0
54	20230607	181000	1766825090	8670	8670	8670	8670	0
55	20230607	180900	1766825090	8670	8670	8670	8670	0
56	20230607	180800	1766825090	8670	8670	8670	8670	0
57	20230607	180700	1766825090	8670	8670	8670	8670	0
58	20230607	180600	1766825090	8670	8670	8670	8670	0
59	20230607	180500	1766825090	8670	8670	8670	8670	0
60	20230607	180400	1766825090	8670	8670	8670	8670	0
61	20230607	180300	1766825090	8670	8670	8670	8670	0
62	20230607	180200	1766825090	8670	8670	8670	8670	3239
63	20230607	180100	1766825090	8670	8670	8670	8670	0
64	20230607	180000	1766825090	8670	8670	8670	8670	0
65	20230607	175900	1766825090	8670	8670	8670	8670	0
66	20230607	175800	1766825090	8670	8670	8670	8670	0
67	20230607	175700	1766825090	8670	8670	8670	8670	0
68	20230607	175600	1766825090	8670	8670	8670	8670	0
69	20230607	175500	1766825090	8670	8670	8670	8670	0
70	20230607	175400	1766825090	8670	8670	8670	8670	0
71	20230607	175300	1766825090	8670	8670	8670	8670	0
72	20230607	175200	1766825090	8670	8670	8670	8670	0
73	20230607	175100	1766825090	8670	8670	8670	8670	0
74	20230607	175000	1766825090	8670	8670	8670	8670	0
75	20230607	174900	1766825090	8670	8670	8670	8670	0
76	20230607	174800	1766825090	8670	8670	8670	8670	0
77	20230607	174700	1766825090	8670	8670	8670	8670	0
78	20230607	174600	1766825090	8670	8670	8670	8670	0
79	20230607	174500	1766825090	8670	8670	8670	8670	0
80	20230607	174400	1766825090	8670	8670	8670	8670	0
81	20230607	174300	1766825090	8670	8670	8670	8670	0
82	20230607	174200	1766825090	8670	8670	8670	8670	0
83	20230607	174100	1766825090	8670	8670	8670	8670	0
84	20230607	174000	1766825090	8670	8670	8670	8670	0
85	20230607	173900	1766825090	8670	8670	8670	8670	0
86	20230607	173800	1766825090	8670	8670	8670	8670	0
87	20230607	173700	1766825090	8670	8670	8670	8670	0
88	20230607	173600	1766825090	8670	8670	8670	8670	0
89	20230607	173500	1766825090	8670	8670	8670	8670	0
90	20230607	173400	1766825090	8670	8670	8670	8670	0
91	20230607	173300	1766825090	8670	8670	8670	8670	0
92	20230607	173200	1766825090	8670	8670	8670	8670	3239
93	20230607	173100	1766825090	8670	8670	8670	8670	0
94	20230607	173000	1766825090	8670	8670	8670	8670	0
95	20230607	172900	1766825090	8670	8670	8670	8670	0
96	20230607	172800	1766825090	8670	8670	8670	8670	0
97	20230607	172700	1766825090	8670	8670	8670	8670	0
98	20230607	172600	1766825090	8670	8670	8670	8670	0
99	20230607	172500	1766825090	8670	8670	8670	8670	0
100	20230607	172400	1766825090	8670	8670	8670	8670	0
101	20230607	172300	1766825090	8670	8670	8670	8670	0
102	20230607	172200	1766825090	8670	8670	8670	8670	0
103	20230607	172100	1766825090	8670	8670	8670	8670	0
104	20230607	172000	1766825090	8670	8670	8670	8670	0
105	20230607	171900	1766825090	8670	8670	8670	8670	0
106	20230607	171800	1766825090	8670	8670	8670	8670	0
107	20230607	171700	1766825090	8670	8670	8670	8670	0
108	20230607	171600	1766825090	8670	8670	8670	8670	0
109	20230607	171500	1766825090	8670	8670	8670	8670	0
110	20230607	171400	1766825090	8670	8670	8670	8670	0
111	20230607	171300	1766825090	8670	8670	8670	8670	0
112	20230607	171200	1766825090	8670	8670	8670	8670	0
113	20230607	171100	1766825090	8670	8670	8670	8670	0
114	20230607	171000	1766825090	8670	8670	8670	8670	0
115	20230607	170900	1766825090	8670	8670	8670	8670	0
116	20230607	170800	1766825090	8670	8670	8670	8670	0
117	20230607	170700	1766825090	8670	8670	8670	8670	0
118	20230607	170600	1766825090	8670	8670	8670	8670	0
119	20230607	170500	1766825090	8670	8670	8670	8670	0
120	20230607	170400	1766825090	8670	8670	8670	8670	0
121	20230607	170300	1766825090	8670	8670	8670	8670	0
122	20230607	170200	1766825090	8670	8670	8670	8670	3239
123	20230607	170100	1766825090	8670	8670	8670	8670	0
124	20230607	170000	1766825090	8670	8670	8670	8670	0
125	20230607	165900	1766825090	8670	8670	8670	8670	0
126	20230607	165800	1766825090	8670	8670	8670	8670	0
127	20230607	165700	1766825090	8670	8670	8670	8670	0
128	20230607	165600	1766825090	8670	8670	8670	8670	0
129	20230607	165500	1766825090	8670	8670	8670	8670	0
130	20230607	165400	1766825090	8670	8670	8670	8670	0
131	20230607	165300	1766825090	8670	8670	8670	8670	0
132	20230607	165200	1766825090	8670	8670	8670	8670	0
133	20230607	165100	1766825090	8670	8670	8670	8670	0
134	20230607	165000	1766825090	8670	8670	8670	8670	0
135	20230607	164900	1766825090	8670	8670	8670	8670	0
136	20230607	164800	1766825090	8670	8670	8670	8670	0
137	20230607	164700	1766825090	8670	8670	8670	8670	0
138	20230607	164600	1766825090	8670	8670	8670	8670	0
139	20230607	164500	1766825090	8670	8670	8670	8670	0
140	20230607	164400	1766825090	8670	8670	8670	8670	0
141	20230607	164300	1766825090	8670	8670	8670	8670	0
142	20230607	164200	1766825090	8670	8670	8670	8670	0
143	20230607	164100	1766825090	8670	8670	8670	8670	0
144	20230607	164000	1766825090	8670	8670	8670	8670	0
145	20230607	163900	1766825090	8670	8670	8670	8670	0
146	20230607	163800	1766825090	8670	8670	8670	8670	0
147	20230607	163700	1766825090	8670	8670	8670	8670	0
148	20230607	163600	1766825090	8670	8670	8670	8670	0
149	20230607	163500	1766825090	8670	8670	8670	8670	0
150	20230607	163400	1766825090	8670	8670	8670	8670	0
151	20230607	163300	1766825090	8670	8670	8670	8670	0
152	20230607	163200	1766825090	8670	8670	8670	8670	3239
153	20230607	163100	1766825090	8670	8670	8670	8670	0
154	20230607	163000	1766825090	8670	8670	8670	8670	0
155	20230607	162900	1766825090	8670	8670	8670	8670	0
156	20230607	162800	1766825090	8670	8670	8670	8670	0
157	20230607	162700	1766825090	8670	8670	8670	8670	0
158	20230607	162600	1766825090	8670	8670	8670	8670	0
159	20230607	162500	1766825090	8670	8670	8670	8670	0
160	20230607	162400	1766825090	8670	8670	8670	8670	0
161	20230607	162300	1766825090	8670	8670	8670	8670	0
162	20230607	162200	1766825090	8670	8670	8670	8670	0
163	20230607	162100	1766825090	8670	8670	8670	8670	0
164	20230607	162000	1766825090	8670	8670	8670	8670	0
165	20230607	161900	1766825090	8670	8670	8670	8670	0
166	20230607	161800	1766825090	8670	8670	8670	8670	0
167	20230607	161700	1766825090	8670	8670	8670	8670	0
168	20230607	161600	1766825090	8670	8670	8670	8670	0
169	20230607	161500	1766825090	8670	8670	8670	8670	0
170	20230607	161400	1766825090	8670	8670	8670	8670	0
171	20230607	161300	1766825090	8670	8670	8670	8670	0
172	20230607	161200	1766825090	8670	8670	8670	8670	0
173	20230607	161100	1766825090	8670	8670	8670	8670	0
174	20230607	161000	1766825090	8670	8670	8670	8670	0
175	20230607	160900	1766825090	8670	8670	8670	8670	0
176	20230607	160800	1766825090	8670	8670	8670	8670	0
177	20230607	160700	1766825090	8670	8670	8670	8670	0
178	20230607	160600	1766825090	8670	8670	8670	8670	0
179	20230607	160500	1766825090	8670	8670	8670	8670	0
180	20230607	160400	1766825090	8670	8670	8670	8670	0
181	20230607	160300	1766825090	8670	8670	8670	8670	0
182	20230607	160200	1766825090	8670	8670	8670	8670	3239
183	20230607	160100	1766825090	8670	8670	8670	8670	0
184	20230607	160000	1766825090	8670	8670	8670	8670	0
185	20230607	155900	1766825090	8670	8670	8670	8670	0
186	20230607	155800	1766825090	8670	8670	8670	8670	0
187	20230607	155700	1766825090	8670	8670	8670	8670	0
188	20230607	155600	1766825090	8670	8670	8670	8670	0
189	20230607	155500	1766825090	8670	8670	8670	8670	0
190	20230607	155400	1766825090	8670	8670	8670	8670	0
191	20230607	155300	1766825090	8670	8670	8670	8670	0
192	20230607	155200	1766825090	8670	8670	8670	8670	0
193	20230607	155100	1766825090	8670	8670	8670	8670	0
194	20230607	155000	1766825090	8670	8670	8670	8670	0
195	20230607	154900	1766825090	8670	8670	8670	8670	0
196	20230607	154800	1766825090	8670	8670	8670	8670	0
197	20230607	154700	1766825090	8670	8670	8670	8670	0
198	20230607	154600	1766825090	8670	8670	8670	8670	0
199	20230607	154500	1766825090	8670	8670	8670	8670	0
200	20230607	154400	1766825090	8670	8670	8670	8670	0
201	20230607	154300	1766825090	8670	8670	8670	8670	0
202	20230607	154200	1766825090	8670	8670	8670	8670	0
203	20230607	154100	1766825090	8670	8670	8670	8670	0
204	20230607	154000	1766825090	8670	8670	8670	8670	0
205	20230607	153900	1766825090	8670	8670	8670	8670	0
206	20230607	153800	1766825090	8670	8670	8670	8670	0
207	20230607	153700	1766825090	8670	8670	8670	8670	0
208	20230607	153600	1766825090	8670	8670	8670	8670	0
209	20230607	153500	1766825090	8670	8670	8670	8670	0
210	20230607	153400	1766825090	8670	8670	8670	8670	0
211	20230607	153300	1766825090	8670	8670	8670	8670	0
212	20230607	153200	1766825090	8670	8670	8670	8670	3239
213	20230607	153100	1766825090	8670	8670	8670	8670	0
214	20230607	153000	1766825090	8670	8670	8670	8670	3239
215	20230607	152900	1738742960	8640	8640	8640	8640	0
216	20230607	152800	1738742960	8640	8640	8640	8640	0
217	20230607	152700	1738742960	8640	8640	8640	8640	0
218	20230607	152600	1738742960	8640	8640	8640	8640	0
219	20230607	152500	1738742960	8640	8640	8640	8640	0
220	20230607	152400	1738742960	8640	8640	8640	8640	0
221	20230607	152300	1738742960	8640	8640	8640	8640	0
222	20230607	152200	1738742960	8640	8640	8640	8640	0
223	20230607	152100	1738742960	8640	8640	8640	8640	0
224	20230607	152000	1738742960	8640	8640	8640	8640	0
225	20230607	151900	1738742960	8640	8610	8640	8570	1641
226	20230607	151800	1724632230	8630	8620	8630	8580	2003
227	20230607	151700	1707438900	8620	8620	8620	8620	398
228	20230607	151600	1704008140	8580	8630	8630	8580	4728
229	20230607	151500	1663304740	8640	8640	8640	8640	1645
230	20230607	151400	1649091940	8650	8650	8650	8650	30
231	20230607	151300	1648832440	8650	8650	8660	8650	766
232	20230607	151200	1642206480	8660	8660	8660	8650	2537
233	20230607	151100	1620256220	8670	8670	8670	8670	1
234	20230607	151000	1620247550	8670	8660	8670	8660	901
235	20230607	150900	1612444810	8660	8640	8660	8640	178
236	20230607	150800	1610905440	8650	8650	8650	8640	19
237	20230607	150700	1610741110	8650	8650	8670	8650	110
238	20230607	150600	1609789500	8670	8660	8670	8660	6
239	20230607	150500	1609737520	8670	8670	8680	8670	619
240	20230607	150400	1604368570	8660	8650	8660	8650	945
241	20230607	150300	1596190710	8650	8640	8650	8640	22
242	20230607	150200	1596000450	8650	8650	8650	8650	0
243	20230607	150100	1596000450	8650	8640	8650	8640	118
244	20230607	150000	1594979790	8630	8620	8640	8620	64
245	20230607	145900	1594426960	8630	8630	8630	8630	236
246	20230607	145800	1592390280	8630	8630	8630	8620	48
247	20230607	145700	1591976280	8630	8640	8650	8630	105
248	20230607	145600	1591068490	8630	8630	8630	8630	0
249	20230607	145500	1591068490	8630	8630	8630	8630	123
250	20230607	145400	1590007000	8630	8630	8630	8630	105
251	20230607	145300	1589100850	8620	8620	8620	8620	7
252	20230607	145200	1589040510	8630	8630	8630	8630	0
253	20230607	145100	1589040510	8630	8630	8630	8630	0
254	20230607	145000	1589040510	8630	8630	8630	8630	4
255	20230607	144900	1589005990	8630	8630	8630	8630	4
256	20230607	144800	1588971470	8620	8630	8630	8620	55
257	20230607	144700	1588496920	8630	8600	8630	8600	235
258	20230607	144600	1586475770	8640	8640	8670	8600	1463
259	20230607	144500	1573822430	8650	8650	8650	8650	100
260	20230607	144400	1572957430	8650	8650	8650	8650	0
261	20230607	144300	1572957430	8650	8650	8650	8650	0
262	20230607	144200	1572957430	8650	8630	8650	8630	461
263	20230607	144100	1568975170	8630	8630	8630	8630	2
264	20230607	144000	1568957910	8630	8630	8630	8630	0
265	20230607	143900	1568957910	8630	8610	8630	8610	50
266	20230607	143800	1568527010	8610	8610	8610	8610	3
267	20230607	143700	1568501180	8590	8590	8590	8590	0
268	20230607	143600	1568501180	8590	8600	8600	8590	73
269	20230607	143500	1567873390	8600	8610	8610	8590	29
270	20230607	143400	1567624140	8590	8590	8590	8590	87
271	20230607	143300	1566876810	8610	8590	8610	8590	49
272	20230607	143200	1566455590	8590	8590	8590	8590	1
273	20230607	143100	1566447000	8580	8580	8580	8580	33
274	20230607	143000	1566163860	8580	8590	8600	8580	905
275	20230607	142900	1558390480	8590	8590	8590	8590	52
276	20230607	142800	1557943800	8580	8580	8580	8580	0
277	20230607	142700	1557943800	8580	8590	8590	8580	50
278	20230607	142600	1557514570	8580	8580	8580	8580	50
279	20230607	142500	1557085570	8590	8590	8590	8590	500
280	20230607	142400	1552790570	8590	8590	8590	8590	57
281	20230607	142300	1552300940	8590	8590	8590	8590	0
282	20230607	142200	1552300940	8590	8600	8600	8590	331
283	20230607	142100	1549457450	8590	8610	8610	8590	122
284	20230607	142000	1548409430	8590	8590	8590	8590	0
285	20230607	141900	1548409430	8590	8590	8590	8590	0
286	20230607	141800	1548409430	8590	8590	8590	8590	701
287	20230607	141700	1542387840	8580	8580	8610	8580	870
288	20230607	141600	1534922880	8580	8580	8580	8580	1
289	20230607	141500	1534914300	8570	8570	8570	8570	60
290	20230607	141400	1534400100	8620	8620	8620	8620	0
291	20230607	141300	1534400100	8620	8580	8620	8570	792
292	20230607	141200	1527608940	8570	8570	8570	8570	50
293	20230607	141100	1527180440	8620	8620	8620	8620	1
294	20230607	141000	1527171820	8570	8600	8600	8560	5500
295	20230607	140900	1480020600	8600	8600	8600	8600	0
296	20230607	140800	1480020600	8600	8590	8600	8590	1028
297	20230607	140700	1471188790	8590	8590	8610	8590	602
298	20230607	140600	1466017120	8590	8600	8600	8590	3000
299	20230607	140500	1440240170	8600	8600	8600	8600	0
300	20230607	140400	1440240170	8600	8610	8610	8600	219
301	20230607	140300	1438356570	8600	8610	8610	8600	1500
302	20230607	140200	1425452750	8610	8610	8610	8610	64
303	20230607	140100	1424901710	8610	8610	8610	8610	45
304	20230607	140000	1424514260	8610	8610	8610	8610	1157
305	20230607	135900	1414552490	8610	8620	8620	8610	91
306	20230607	135800	1413768930	8630	8630	8630	8630	0
307	20230607	135700	1413768930	8630	8630	8630	8630	9
308	20230607	135600	1413691260	8630	8630	8630	8630	0
309	20230607	135500	1413691260	8630	8630	8630	8630	1
310	20230607	135400	1413682630	8630	8630	8630	8630	10
311	20230607	135300	1413596330	8640	8640	8640	8640	10
312	20230607	135200	1413509930	8640	8610	8640	8610	170
313	20230607	135100	1412043230	8610	8630	8630	8610	1000
314	20230607	135000	1403430410	8640	8640	8640	8640	3
315	20230607	134900	1403404490	8640	8640	8640	8640	17
316	20230607	134800	1403257610	8640	8640	8640	8640	0
317	20230607	134700	1403257610	8640	8640	8640	8640	118
318	20230607	134600	1402238090	8640	8640	8640	8640	7
319	20230607	134500	1402177610	8640	8640	8640	8640	10
320	20230607	134400	1402091210	8640	8630	8640	8630	35
321	20230607	134300	1401788940	8640	8610	8640	8610	129
322	20230607	134200	1400675460	8610	8630	8630	8610	209
323	20230607	134100	1398875180	8640	8640	8640	8640	2
324	20230607	134000	1398857900	8610	8650	8650	8610	100
325	20230607	133900	1397996860	8600	8650	8650	8600	37
326	20230607	133800	1397678160	8650	8610	8650	8600	252
327	20230607	133700	1395510610	8600	8620	8620	8600	2830
328	20230607	133600	1371160250	8650	8630	8650	8610	1969
329	20230607	133500	1354196820	8630	8630	8630	8630	50
330	20230607	133400	1353765320	8620	8650	8650	8620	152
331	20230607	133300	1352454090	8620	8630	8630	8620	1000
332	20230607	133200	1343826430	8630	8640	8640	8630	401
333	20230607	133100	1340365790	8640	8640	8640	8640	230
334	20230607	133000	1338378590	8650	8650	8650	8650	61
335	20230607	132900	1337850940	8650	8650	8650	8650	42
336	20230607	132800	1337487640	8650	8650	8650	8650	0
337	20230607	132700	1337487640	8650	8650	8650	8650	20
338	20230607	132600	1337314640	8660	8660	8660	8660	5
339	20230607	132500	1337271340	8660	8660	8660	8660	23
340	20230607	132400	1337072160	8640	8640	8640	8640	11
341	20230607	132300	1336977120	8640	8640	8640	8640	0
342	20230607	132200	1336977120	8640	8640	8640	8640	0
343	20230607	132100	1336977120	8640	8650	8650	8640	250
344	20230607	132000	1334816620	8640	8650	8650	8640	871
345	20230607	131900	1327290530	8660	8660	8660	8660	50
346	20230607	131800	1326857530	8650	8650	8650	8650	20
347	20230607	131700	1326684530	8670	8670	8670	8670	60
348	20230607	131600	1326164330	8650	8650	8650	8650	30
349	20230607	131500	1325904830	8640	8650	8650	8640	1000
350	20230607	131400	1317261610	8670	8670	8670	8670	0
351	20230607	131300	1317261610	8670	8670	8670	8670	0
352	20230607	131200	1317261610	8670	8670	8670	8670	0
353	20230607	131100	1317261610	8670	8670	8670	8670	0
354	20230607	131000	1317261610	8670	8650	8670	8650	3
355	20230607	130900	1317235640	8650	8660	8660	8650	100
356	20230607	130800	1316370140	8660	8660	8660	8660	0
357	20230607	130700	1316370140	8660	8660	8660	8660	0
358	20230607	130600	1316370140	8660	8660	8660	8660	8
359	20230607	130500	1316300860	8660	8660	8660	8660	0
360	20230607	130400	1316300860	8660	8660	8660	8660	1
361	20230607	130300	1316292200	8660	8660	8660	8660	0
362	20230607	130200	1316292200	8660	8660	8660	8660	0
363	20230607	130100	1316292200	8660	8660	8660	8660	91
364	20230607	130000	1315504140	8670	8670	8670	8670	0
365	20230607	125900	1315504140	8670	8670	8670	8670	80
366	20230607	125800	1314810540	8680	8680	8680	8680	0
367	20230607	125700	1314810540	8680	8680	8680	8680	14
368	20230607	125600	1314689020	8670	8680	8680	8670	266
369	20230607	125500	1312380240	8680	8680	8680	8680	128
370	20230607	125400	1311269200	8680	8680	8680	8680	220
371	20230607	125300	1309359600	8680	8680	8680	8680	2
372	20230607	125200	1309342240	8670	8670	8670	8670	20
373	20230607	125100	1309168840	8670	8660	8670	8660	145
374	20230607	125000	1307912710	8660	8660	8660	8660	36
375	20230607	124900	1307600950	8660	8660	8660	8660	0
376	20230607	124800	1307600950	8660	8660	8660	8660	0
377	20230607	124700	1307600950	8660	8670	8670	8660	264
378	20230607	124600	1305314070	8680	8680	8680	8680	40
379	20230607	124500	1304966870	8680	8670	8680	8670	210
380	20230607	124400	1303144280	8650	8650	8650	8650	0
381	20230607	124300	1303144280	8650	8660	8660	8650	348
382	20230607	124200	1300133580	8650	8650	8650	8650	1
383	20230607	124100	1300124930	8670	8650	8670	8650	153
384	20230607	124000	1298800920	8660	8660	8660	8650	270
385	20230607	123900	1296464420	8670	8670	8670	8650	384
386	20230607	123800	1293140570	8680	8680	8680	8680	0
387	20230607	123700	1293140570	8680	8680	8680	8680	10
388	20230607	123600	1293053770	8680	8650	8680	8650	34
389	20230607	123500	1292758810	8650	8650	8650	8650	0
390	20230607	123400	1292758810	8650	8650	8650	8650	53
391	20230607	123300	1292300360	8650	8650	8650	8650	200
392	20230607	123200	1290570360	8670	8660	8670	8650	586
393	20230607	123100	1285500890	8660	8660	8660	8660	304
394	20230607	123000	1282868250	8690	8690	8690	8690	0
395	20230607	122900	1282868250	8690	8690	8690	8690	0
396	20230607	122800	1282868250	8690	8690	8690	8690	0
397	20230607	122700	1282868250	8690	8690	8690	8690	0
398	20230607	122600	1282868250	8690	8680	8690	8680	14
399	20230607	122500	1282746630	8650	8650	8650	8650	8
400	20230607	122400	1282677430	8660	8660	8660	8660	1
401	20230607	122300	1282668770	8650	8650	8650	8650	7
402	20230607	122200	1282608220	8650	8660	8660	8650	159
403	20230607	122100	1281232550	8690	8680	8690	8680	39
404	20230607	122000	1280893660	8690	8690	8690	8690	0
405	20230607	121900	1280893660	8690	8660	8690	8660	2
406	20230607	121800	1280876310	8660	8660	8660	8660	0
407	20230607	121700	1280876310	8660	8660	8660	8660	3
408	20230607	121600	1280850330	8650	8650	8650	8650	0
409	20230607	121500	1280850330	8650	8650	8650	8650	6
410	20230607	121400	1280798430	8660	8660	8660	8660	0
411	20230607	121300	1280798430	8660	8660	8660	8660	1
412	20230607	121200	1280789770	8640	8640	8640	8640	0
413	20230607	121100	1280789770	8640	8640	8640	8640	0
414	20230607	121000	1280789770	8640	8640	8640	8640	50
415	20230607	120900	1280357770	8640	8640	8640	8640	0
416	20230607	120800	1280357770	8640	8640	8640	8640	500
417	20230607	120700	1276037770	8650	8650	8650	8650	330
418	20230607	120600	1273183270	8650	8660	8660	8650	303
419	20230607	120500	1270559320	8660	8660	8660	8660	38
420	20230607	120400	1270230240	8660	8660	8660	8660	0
421	20230607	120300	1270230240	8660	8670	8670	8660	340
422	20230607	120200	1267285470	8660	8660	8660	8660	0
423	20230607	120100	1267285470	8660	8660	8660	8660	1
424	20230607	120000	1267276810	8690	8690	8690	8690	0
425	20230607	115900	1267276810	8690	8690	8690	8690	23
426	20230607	115800	1267076940	8660	8660	8660	8660	0
427	20230607	115700	1267076940	8660	8670	8700	8660	1001
428	20230607	115600	1258379640	8650	8650	8650	8650	0
429	20230607	115500	1258379640	8650	8650	8650	8650	1
430	20230607	115400	1258370990	8670	8670	8670	8670	0
431	20230607	115300	1258370990	8670	8670	8670	8670	24
432	20230607	115200	1258162910	8640	8640	8640	8640	0
433	20230607	115100	1258162910	8640	8640	8640	8640	60
434	20230607	115000	1257644510	8640	8640	8640	8640	0
435	20230607	114900	1257644510	8640	8640	8640	8640	0
436	20230607	114800	1257644510	8640	8640	8640	8640	1500
437	20230607	114700	1244684510	8640	8640	8640	8640	0
438	20230607	114600	1244684510	8640	8640	8640	8640	0
439	20230607	114500	1244684510	8640	8640	8640	8640	515
440	20230607	114400	1240234910	8640	8640	8640	8640	0
441	20230607	114300	1240234910	8640	8650	8650	8640	600
442	20230607	114200	1235050800	8670	8670	8670	8670	0
443	20230607	114100	1235050800	8670	8640	8670	8640	538
444	20230607	114000	1230402330	8640	8640	8640	8640	29
445	20230607	113900	1230151770	8640	8640	8640	8640	100
446	20230607	113800	1229287770	8640	8640	8640	8640	0
447	20230607	113700	1229287770	8640	8640	8640	8640	0
448	20230607	113600	1229287770	8640	8640	8640	8640	0
449	20230607	113500	1229287770	8640	8640	8640	8640	0
450	20230607	113400	1229287770	8640	8670	8670	8640	407
451	20230607	113300	1225771220	8680	8680	8680	8680	1
452	20230607	113200	1225762540	8680	8680	8680	8680	1
453	20230607	113100	1225753860	8690	8680	8690	8620	142
454	20230607	113000	1224529370	8660	8640	8660	8640	22
455	20230607	112900	1224339000	8630	8640	8640	8630	20
456	20230607	112800	1224166210	8640	8650	8650	8640	31
457	20230607	112700	1223898350	8650	8630	8650	8620	579
458	20230607	112600	1218904680	8650	8650	8650	8650	13
459	20230607	112500	1218792230	8660	8660	8660	8640	1923
460	20230607	112400	1202171630	8660	8660	8660	8660	207
461	20230607	112300	1200379010	8660	8660	8660	8650	900
462	20230607	112200	1192585610	8670	8670	8670	8670	0
463	20230607	112100	1192585610	8670	8670	8670	8670	505
464	20230607	112000	1188207260	8670	8710	8710	8670	153
465	20230607	111900	1186880630	8710	8710	8710	8710	12
466	20230607	111800	1186776110	8700	8670	8700	8670	1196
467	20230607	111700	1176374990	8670	8670	8670	8670	0
468	20230607	111600	1176374990	8670	8670	8670	8670	30
469	20230607	111500	1176114890	8670	8670	8670	8670	100
470	20230607	111400	1175247890	8690	8690	8690	8690	77
471	20230607	111300	1174578760	8670	8670	8670	8670	71
472	20230607	111200	1173963190	8660	8660	8660	8660	0
473	20230607	111100	1173963190	8660	8660	8660	8660	8
474	20230607	111000	1173893910	8670	8670	8670	8670	571
475	20230607	110900	1168943340	8670	8680	8680	8670	40
476	20230607	110800	1168596440	8700	8670	8700	8670	527
477	20230607	110700	1164015930	8670	8670	8670	8670	50
478	20230607	110600	1163582430	8670	8670	8670	8670	100
479	20230607	110500	1162715430	8660	8670	8670	8660	324
480	20230607	110400	1159907530	8670	8670	8670	8670	31
481	20230607	110300	1159638760	8670	8660	8670	8660	44
482	20230607	110200	1159257460	8660	8670	8670	8650	164
483	20230607	110100	1157838140	8680	8680	8690	8680	333
484	20230607	110000	1154947690	8680	8670	8680	8670	449
485	20230607	105900	1151050390	8680	8680	8680	8680	0
486	20230607	105800	1151050390	8680	8680	8680	8680	0
487	20230607	105700	1151050390	8680	8670	8680	8670	61
488	20230607	105600	1150520940	8680	8680	8680	8680	0
489	20230607	105500	1150520940	8680	8630	8680	8630	3
490	20230607	105400	1150494950	8630	8660	8680	8630	3595
491	20230607	105300	1119419530	8640	8660	8660	8640	133
492	20230607	105200	1118270330	8640	8660	8660	8640	260
493	20230607	105100	1116023730	8640	8650	8650	8640	33
494	20230607	105000	1115738480	8680	8640	8680	8640	30
495	20230607	104900	1115478880	8640	8660	8680	8640	456
496	20230607	104800	1111532590	8650	8640	8650	8640	188
497	20230607	104700	1109907790	8640	8610	8640	8600	29
498	20230607	104600	1109658240	8600	8590	8640	8590	160
499	20230607	104500	1108283200	8660	8670	8670	8590	15245
500	20230607	104400	977041880	8650	8650	8650	8650	601
501	20230607	104300	971843230	8650	8650	8650	8650	1029
502	20230607	104200	962942380	8690	8650	8690	8650	162
503	20230607	104100	961539200	8680	8650	8680	8650	274
504	20230607	104000	959168640	8650	8650	8660	8650	1512
505	20230607	103900	946089820	8650	8670	8700	8650	581
506	20230607	103800	941052400	8640	8680	8680	8640	2411
507	20230607	103700	920198260	8680	8700	8700	8660	264
508	20230607	103600	917907190	8670	8690	8700	8670	3785
509	20230607	103500	885061940	8700	8710	8720	8690	3203
510	20230607	103400	857195890	8730	8740	8740	8710	1623
511	20230607	103300	843023850	8740	8760	8760	8740	484
512	20230607	103200	838793650	8700	8770	8770	8700	7425
513	20230607	103100	774071770	8780	8780	8780	8740	992
514	20230607	103000	765362160	8780	8770	8780	8700	5251
515	20230607	102900	719581830	8780	8790	8790	8740	2004
516	20230607	102800	702013880	8810	8770	8810	8770	965
517	20230607	102700	693526130	8790	8780	8790	8720	2067
518	20230607	102600	675450660	8780	8800	8800	8710	1034
519	20230607	102500	666381140	8800	8820	8830	8770	2525
520	20230607	102400	644118010	8820	8800	8840	8800	2748
521	20230607	102300	619883510	8810	8790	8810	8760	2632
522	20230607	102200	596733080	8760	8800	8800	8760	1145
523	20230607	102100	586675120	8800	8700	8830	8700	10378
524	20230607	102000	495839260	8700	8690	8700	8690	173
525	20230607	101900	494334170	8670	8690	8690	8670	7
526	20230607	101800	494273360	8670	8670	8670	8670	0
527	20230607	101700	494273360	8670	8700	8700	8670	165
528	20230607	101600	492841910	8700	8700	8700	8700	5
529	20230607	101500	492798410	8700	8700	8700	8670	610
530	20230607	101400	487497730	8700	8700	8700	8690	127
531	20230607	101300	486393930	8690	8690	8690	8690	20
532	20230607	101200	486220130	8700	8700	8700	8700	2
533	20230607	101100	486202730	8700	8700	8700	8700	9
534	20230607	101000	486124430	8700	8700	8700	8700	15
535	20230607	100900	485993930	8710	8710	8710	8710	2
536	20230607	100800	485976510	8670	8670	8670	8670	1
537	20230607	100700	485967840	8710	8710	8710	8710	115
538	20230607	100600	484966190	8710	8710	8710	8710	2
539	20230607	100500	484948770	8650	8700	8700	8650	333
540	20230607	100400	482062490	8700	8700	8700	8700	30
541	20230607	100300	481801490	8700	8700	8700	8700	10
542	20230607	100200	481714490	8700	8710	8710	8700	46
543	20230607	100100	481314260	8720	8720	8720	8720	104
544	20230607	100000	480407380	8730	8720	8730	8720	369
545	20230607	095900	477187010	8730	8720	8730	8710	2406
546	20230607	095800	456189460	8720	8680	8720	8680	2711
547	20230607	095700	432601660	8660	8660	8660	8660	451
548	20230607	095600	428696000	8650	8650	8650	8650	700
549	20230607	095500	422641000	8640	8670	8670	8640	204
550	20230607	095400	420878230	8630	8660	8660	8630	2014
551	20230607	095300	403459860	8660	8660	8660	8660	46
552	20230607	095200	403061500	8650	8650	8650	8650	0
553	20230607	095100	403061500	8650	8680	8680	8650	2136
554	20230607	095000	384575920	8680	8680	8680	8680	7
555	20230607	094900	384515160	8680	8650	8680	8650	786
556	20230607	094800	377714980	8650	8650	8650	8650	0
557	20230607	094700	377714980	8650	8650	8650	8650	3
558	20230607	094600	377689030	8610	8600	8610	8600	1247
559	20230607	094500	366959820	8600	8650	8650	8600	3193
560	20230607	094400	339466530	8660	8660	8660	8660	0
561	20230607	094300	339466530	8660	8660	8660	8660	8
562	20230607	094200	339397250	8670	8660	8670	8660	170
563	20230607	094100	337925040	8660	8660	8660	8660	378
564	20230607	094000	334651560	8680	8670	8680	8670	14
565	20230607	093900	334530070	8670	8680	8680	8660	14
566	20230607	093800	334408680	8680	8680	8680	8680	3
567	20230607	093700	334382640	8680	8650	8680	8620	1440
568	20230607	093600	321918100	8610	8660	8660	8610	2144
569	20230607	093500	303440590	8620	8660	8660	8620	160
570	20230607	093400	302056270	8660	8660	8660	8660	30
571	20230607	093300	301796470	8660	8640	8660	8620	51
572	20230607	093200	301356670	8640	8650	8650	8640	548
573	20230607	093100	296619450	8650	8650	8650	8650	0
574	20230607	093000	296619450	8650	8650	8650	8650	583
575	20230607	092900	291576500	8640	8620	8640	8620	340
576	20230607	092800	288643920	8610	8630	8630	8610	244
577	20230607	092700	286542270	8640	8650	8650	8640	18
578	20230607	092600	286386700	8650	8650	8650	8650	0
579	20230607	092500	286386700	8650	8650	8650	8610	3663
580	20230607	092400	254746010	8650	8650	8700	8650	318
581	20230607	092300	251989880	8650	8660	8660	8650	632
582	20230607	092200	246522070	8650	8660	8710	8650	5408
583	20230607	092100	199687300	8660	8710	8710	8660	2229
584	20230607	092000	180374340	8720	8720	8720	8720	27
585	20230607	091900	180138900	8730	8730	8730	8730	142
586	20230607	091800	178899240	8740	8730	8740	8730	246
587	20230607	091700	176750860	8730	8720	8730	8720	392
588	20230607	091600	173329320	8730	8730	8740	8730	1358
589	20230607	091500	161471660	8730	8720	8730	8720	310
590	20230607	091400	158768360	8720	8720	8720	8720	40
591	20230607	091300	158419560	8720	8710	8720	8710	467
592	20230607	091200	154350320	8700	8710	8710	8660	4558
593	20230607	091100	114845450	8700	8680	8720	8680	1066
594	20230607	091000	105576900	8660	8690	8690	8630	2149
595	20230607	090900	86992210	8700	8700	8700	8700	2
596	20230607	090800	86974810	8690	8730	8730	8690	1201
597	20230607	090700	76517610	8730	8720	8730	8720	502
598	20230607	090600	72137090	8720	8710	8720	8710	306
599	20230607	090500	69469820	8710	8700	8710	8700	745
600	20230607	090400	62984430	8700	8640	8700	8620	3308
601	20230607	090300	34311320	8650	8640	8650	8610	343
602	20230607	090200	31353190	8650	8600	8650	8600	117
603	20230607	090100	30342720	8630	8610	8630	8600	623
604	20230607	090000	24982710	8600	8640	8640	8600	2807