KissMeData/119850/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185400	2322622080	5340	5340	5340	5340	7858
3	20230607	185300	2322622080	5340	5340	5340	5340	0
4	20230607	185200	2322622080	5340	5340	5340	5340	0
5	20230607	185100	2322622080	5340	5340	5340	5340	0
6	20230607	185000	2322622080	5340	5340	5340	5340	0
7	20230607	184900	2322622080	5340	5340	5340	5340	0
8	20230607	184800	2322622080	5340	5340	5340	5340	0
9	20230607	184700	2322622080	5340	5340	5340	5340	0
10	20230607	184600	2322622080	5340	5340	5340	5340	0
11	20230607	184500	2322622080	5340	5340	5340	5340	0
12	20230607	184400	2322622080	5340	5340	5340	5340	0
13	20230607	184300	2322622080	5340	5340	5340	5340	0
14	20230607	184200	2322622080	5340	5340	5340	5340	0
15	20230607	184100	2322622080	5340	5340	5340	5340	0
16	20230607	184000	2322622080	5340	5340	5340	5340	0
17	20230607	183900	2322622080	5340	5340	5340	5340	0
18	20230607	183800	2322622080	5340	5340	5340	5340	0
19	20230607	183700	2322622080	5340	5340	5340	5340	0
20	20230607	183600	2322622080	5340	5340	5340	5340	0
21	20230607	183500	2322622080	5340	5340	5340	5340	0
22	20230607	183400	2322622080	5340	5340	5340	5340	0
23	20230607	183300	2322622080	5340	5340	5340	5340	0
24	20230607	183200	2322622080	5340	5340	5340	5340	0
25	20230607	183100	2322622080	5340	5340	5340	5340	0
26	20230607	183000	2322622080	5340	5340	5340	5340	0
27	20230607	182900	2322622080	5340	5340	5340	5340	0
28	20230607	182800	2322622080	5340	5340	5340	5340	0
29	20230607	182700	2322622080	5340	5340	5340	5340	0
30	20230607	182600	2322622080	5340	5340	5340	5340	0
31	20230607	182500	2322622080	5340	5340	5340	5340	0
32	20230607	182400	2322622080	5340	5340	5340	5340	7858
33	20230607	182300	2322622080	5340	5340	5340	5340	0
34	20230607	182200	2322622080	5340	5340	5340	5340	0
35	20230607	182100	2322622080	5340	5340	5340	5340	0
36	20230607	182000	2322622080	5340	5340	5340	5340	0
37	20230607	181900	2322622080	5340	5340	5340	5340	0
38	20230607	181800	2322622080	5340	5340	5340	5340	0
39	20230607	181700	2322622080	5340	5340	5340	5340	0
40	20230607	181600	2322622080	5340	5340	5340	5340	0
41	20230607	181500	2322622080	5340	5340	5340	5340	0
42	20230607	181400	2322622080	5340	5340	5340	5340	0
43	20230607	181300	2322622080	5340	5340	5340	5340	0
44	20230607	181200	2322622080	5340	5340	5340	5340	0
45	20230607	181100	2322622080	5340	5340	5340	5340	0
46	20230607	181000	2322622080	5340	5340	5340	5340	0
47	20230607	180900	2322622080	5340	5340	5340	5340	0
48	20230607	180800	2322622080	5340	5340	5340	5340	0
49	20230607	180700	2322622080	5340	5340	5340	5340	0
50	20230607	180600	2322622080	5340	5340	5340	5340	0
51	20230607	180500	2322622080	5340	5340	5340	5340	0
52	20230607	180400	2322622080	5340	5340	5340	5340	0
53	20230607	180300	2322622080	5340	5340	5340	5340	0
54	20230607	180200	2322622080	5340	5340	5340	5340	0
55	20230607	180100	2322622080	5340	5340	5340	5340	0
56	20230607	180000	2322622080	5340	5340	5340	5340	0
57	20230607	175900	2322622080	5340	5340	5340	5340	0
58	20230607	175800	2322622080	5340	5340	5340	5340	0
59	20230607	175700	2322622080	5340	5340	5340	5340	0
60	20230607	175600	2322622080	5340	5340	5340	5340	0
61	20230607	175500	2322622080	5340	5340	5340	5340	0
62	20230607	175400	2322622080	5340	5340	5340	5340	7858
63	20230607	175300	2322622080	5340	5340	5340	5340	0
64	20230607	175200	2322622080	5340	5340	5340	5340	0
65	20230607	175100	2322622080	5340	5340	5340	5340	0
66	20230607	175000	2322622080	5340	5340	5340	5340	0
67	20230607	174900	2322622080	5340	5340	5340	5340	0
68	20230607	174800	2322622080	5340	5340	5340	5340	0
69	20230607	174700	2322622080	5340	5340	5340	5340	0
70	20230607	174600	2322622080	5340	5340	5340	5340	0
71	20230607	174500	2322622080	5340	5340	5340	5340	0
72	20230607	174400	2322622080	5340	5340	5340	5340	0
73	20230607	174300	2322622080	5340	5340	5340	5340	0
74	20230607	174200	2322622080	5340	5340	5340	5340	0
75	20230607	174100	2322622080	5340	5340	5340	5340	0
76	20230607	174000	2322622080	5340	5340	5340	5340	0
77	20230607	173900	2322622080	5340	5340	5340	5340	0
78	20230607	173800	2322622080	5340	5340	5340	5340	0
79	20230607	173700	2322622080	5340	5340	5340	5340	0
80	20230607	173600	2322622080	5340	5340	5340	5340	0
81	20230607	173500	2322622080	5340	5340	5340	5340	0
82	20230607	173400	2322622080	5340	5340	5340	5340	0
83	20230607	173300	2322622080	5340	5340	5340	5340	0
84	20230607	173200	2322622080	5340	5340	5340	5340	0
85	20230607	173100	2322622080	5340	5340	5340	5340	0
86	20230607	173000	2322622080	5340	5340	5340	5340	0
87	20230607	172900	2322622080	5340	5340	5340	5340	0
88	20230607	172800	2322622080	5340	5340	5340	5340	0
89	20230607	172700	2322622080	5340	5340	5340	5340	0
90	20230607	172600	2322622080	5340	5340	5340	5340	0
91	20230607	172500	2322622080	5340	5340	5340	5340	0
92	20230607	172400	2322622080	5340	5340	5340	5340	7858
93	20230607	172300	2322622080	5340	5340	5340	5340	0
94	20230607	172200	2322622080	5340	5340	5340	5340	0
95	20230607	172100	2322622080	5340	5340	5340	5340	0
96	20230607	172000	2322622080	5340	5340	5340	5340	0
97	20230607	171900	2322622080	5340	5340	5340	5340	0
98	20230607	171800	2322622080	5340	5340	5340	5340	0
99	20230607	171700	2322622080	5340	5340	5340	5340	0
100	20230607	171600	2322622080	5340	5340	5340	5340	0
101	20230607	171500	2322622080	5340	5340	5340	5340	0
102	20230607	171400	2322622080	5340	5340	5340	5340	0
103	20230607	171300	2322622080	5340	5340	5340	5340	0
104	20230607	171200	2322622080	5340	5340	5340	5340	0
105	20230607	171100	2322622080	5340	5340	5340	5340	0
106	20230607	171000	2322622080	5340	5340	5340	5340	0
107	20230607	170900	2322622080	5340	5340	5340	5340	0
108	20230607	170800	2322622080	5340	5340	5340	5340	0
109	20230607	170700	2322622080	5340	5340	5340	5340	0
110	20230607	170600	2322622080	5340	5340	5340	5340	0
111	20230607	170500	2322622080	5340	5340	5340	5340	0
112	20230607	170400	2322622080	5340	5340	5340	5340	0
113	20230607	170300	2322622080	5340	5340	5340	5340	0
114	20230607	170200	2322622080	5340	5340	5340	5340	0
115	20230607	170100	2322622080	5340	5340	5340	5340	0
116	20230607	170000	2322622080	5340	5340	5340	5340	0
117	20230607	165900	2322622080	5340	5340	5340	5340	0
118	20230607	165800	2322622080	5340	5340	5340	5340	0
119	20230607	165700	2322622080	5340	5340	5340	5340	0
120	20230607	165600	2322622080	5340	5340	5340	5340	0
121	20230607	165500	2322622080	5340	5340	5340	5340	0
122	20230607	165400	2322622080	5340	5340	5340	5340	7858
123	20230607	165300	2322622080	5340	5340	5340	5340	0
124	20230607	165200	2322622080	5340	5340	5340	5340	0
125	20230607	165100	2322622080	5340	5340	5340	5340	0
126	20230607	165000	2322622080	5340	5340	5340	5340	0
127	20230607	164900	2322622080	5340	5340	5340	5340	0
128	20230607	164800	2322622080	5340	5340	5340	5340	0
129	20230607	164700	2322622080	5340	5340	5340	5340	0
130	20230607	164600	2322622080	5340	5340	5340	5340	0
131	20230607	164500	2322622080	5340	5340	5340	5340	0
132	20230607	164400	2322622080	5340	5340	5340	5340	0
133	20230607	164300	2322622080	5340	5340	5340	5340	0
134	20230607	164200	2322622080	5340	5340	5340	5340	0
135	20230607	164100	2322622080	5340	5340	5340	5340	0
136	20230607	164000	2322622080	5340	5340	5340	5340	0
137	20230607	163900	2322622080	5340	5340	5340	5340	0
138	20230607	163800	2322622080	5340	5340	5340	5340	0
139	20230607	163700	2322622080	5340	5340	5340	5340	0
140	20230607	163600	2322622080	5340	5340	5340	5340	0
141	20230607	163500	2322622080	5340	5340	5340	5340	0
142	20230607	163400	2322622080	5340	5340	5340	5340	0
143	20230607	163300	2322622080	5340	5340	5340	5340	0
144	20230607	163200	2322622080	5340	5340	5340	5340	0
145	20230607	163100	2322622080	5340	5340	5340	5340	0
146	20230607	163000	2322622080	5340	5340	5340	5340	0
147	20230607	162900	2322622080	5340	5340	5340	5340	0
148	20230607	162800	2322622080	5340	5340	5340	5340	0
149	20230607	162700	2322622080	5340	5340	5340	5340	0
150	20230607	162600	2322622080	5340	5340	5340	5340	0
151	20230607	162500	2322622080	5340	5340	5340	5340	0
152	20230607	162400	2322622080	5340	5340	5340	5340	7858
153	20230607	162300	2322622080	5340	5340	5340	5340	0
154	20230607	162200	2322622080	5340	5340	5340	5340	0
155	20230607	162100	2322622080	5340	5340	5340	5340	0
156	20230607	162000	2322622080	5340	5340	5340	5340	0
157	20230607	161900	2322622080	5340	5340	5340	5340	0
158	20230607	161800	2322622080	5340	5340	5340	5340	0
159	20230607	161700	2322622080	5340	5340	5340	5340	0
160	20230607	161600	2322622080	5340	5340	5340	5340	0
161	20230607	161500	2322622080	5340	5340	5340	5340	0
162	20230607	161400	2322622080	5340	5340	5340	5340	0
163	20230607	161300	2322622080	5340	5340	5340	5340	0
164	20230607	161200	2322622080	5340	5340	5340	5340	0
165	20230607	161100	2322622080	5340	5340	5340	5340	0
166	20230607	161000	2322622080	5340	5340	5340	5340	0
167	20230607	160900	2322622080	5340	5340	5340	5340	0
168	20230607	160800	2322622080	5340	5340	5340	5340	0
169	20230607	160700	2322622080	5340	5340	5340	5340	0
170	20230607	160600	2322622080	5340	5340	5340	5340	0
171	20230607	160500	2322622080	5340	5340	5340	5340	0
172	20230607	160400	2322622080	5340	5340	5340	5340	0
173	20230607	160300	2322622080	5340	5340	5340	5340	0
174	20230607	160200	2322622080	5340	5340	5340	5340	0
175	20230607	160100	2322622080	5340	5340	5340	5340	0
176	20230607	160000	2322622080	5340	5340	5340	5340	0
177	20230607	155900	2322622080	5340	5340	5340	5340	0
178	20230607	155800	2322622080	5340	5340	5340	5340	0
179	20230607	155700	2322622080	5340	5340	5340	5340	0
180	20230607	155600	2322622080	5340	5340	5340	5340	0
181	20230607	155500	2322622080	5340	5340	5340	5340	0
182	20230607	155400	2322622080	5340	5340	5340	5340	7858
183	20230607	155300	2322622080	5340	5340	5340	5340	0
184	20230607	155200	2322622080	5340	5340	5340	5340	0
185	20230607	155100	2322622080	5340	5340	5340	5340	0
186	20230607	155000	2322622080	5340	5340	5340	5340	0
187	20230607	154900	2322622080	5340	5340	5340	5340	0
188	20230607	154800	2322622080	5340	5340	5340	5340	0
189	20230607	154700	2322622080	5340	5340	5340	5340	0
190	20230607	154600	2322622080	5340	5340	5340	5340	0
191	20230607	154500	2322622080	5340	5340	5340	5340	0
192	20230607	154400	2322622080	5340	5340	5340	5340	0
193	20230607	154300	2322622080	5340	5340	5340	5340	0
194	20230607	154200	2322622080	5340	5340	5340	5340	0
195	20230607	154100	2322622080	5340	5340	5340	5340	0
196	20230607	154000	2322622080	5340	5340	5340	5340	0
197	20230607	153900	2322622080	5340	5340	5340	5340	0
198	20230607	153800	2322622080	5340	5340	5340	5340	0
199	20230607	153700	2322622080	5340	5340	5340	5340	0
200	20230607	153600	2322622080	5340	5340	5340	5340	0
201	20230607	153500	2322622080	5340	5340	5340	5340	0
202	20230607	153400	2322622080	5340	5340	5340	5340	0
203	20230607	153300	2322622080	5340	5340	5340	5340	0
204	20230607	153200	2322622080	5340	5340	5340	5340	0
205	20230607	153100	2322622080	5340	5340	5340	5340	0
206	20230607	153000	2322622080	5340	5340	5340	5340	7858
207	20230607	152900	2280660360	5310	5310	5310	5310	0
208	20230607	152800	2280660360	5310	5310	5310	5310	0
209	20230607	152700	2280660360	5310	5310	5310	5310	0
210	20230607	152600	2280660360	5310	5310	5310	5310	0
211	20230607	152500	2280660360	5310	5310	5310	5310	0
212	20230607	152400	2280660360	5310	5310	5310	5310	0
213	20230607	152300	2280660360	5310	5310	5310	5310	0
214	20230607	152200	2280660360	5310	5310	5310	5310	0
215	20230607	152100	2280660360	5310	5310	5310	5310	0
216	20230607	152000	2280660360	5310	5310	5310	5310	0
217	20230607	151900	2280660360	5310	5320	5330	5290	5414
218	20230607	151800	2251895950	5320	5310	5320	5310	1000
219	20230607	151700	2246584530	5310	5320	5320	5290	1150
220	20230607	151600	2240487660	5310	5310	5310	5300	871
221	20230607	151500	2235863660	5310	5310	5310	5300	485
222	20230607	151400	2233289210	5310	5310	5310	5300	2368
223	20230607	151300	2220728130	5310	5290	5310	5290	1112
224	20230607	151200	2214845450	5310	5300	5310	5300	100
225	20230607	151100	2214315420	5300	5300	5310	5300	3471
226	20230607	151000	2195914060	5310	5310	5310	5300	200
227	20230607	150900	2194853160	5310	5310	5310	5300	325
228	20230607	150800	2193128140	5310	5310	5310	5310	201
229	20230607	150700	2192060830	5310	5300	5310	5290	1267
230	20230607	150600	2185345750	5300	5310	5310	5300	4168
231	20230607	150500	2163254340	5310	5310	5310	5310	0
232	20230607	150400	2163254340	5310	5310	5310	5310	219
233	20230607	150300	2162091450	5310	5320	5320	5310	264
234	20230607	150200	2160689360	5310	5310	5310	5310	1937
235	20230607	150100	2150403890	5320	5320	5320	5320	55
236	20230607	150000	2150111290	5320	5310	5320	5310	411
237	20230607	145900	2147924830	5320	5320	5320	5310	499
238	20230607	145800	2145272040	5320	5310	5320	5310	1377
239	20230607	145700	2137957400	5310	5310	5310	5310	99
240	20230607	145600	2137431710	5310	5300	5310	5300	1901
241	20230607	145500	2127349490	5300	5290	5300	5290	1279
242	20230607	145400	2120572900	5300	5290	5300	5290	624
243	20230607	145300	2117271070	5300	5300	5300	5290	38
244	20230607	145200	2117069930	5300	5300	5300	5300	129
245	20230607	145100	2116386230	5300	5290	5300	5290	2482
246	20230607	145000	2103255950	5290	5280	5290	5280	1031
247	20230607	144900	2097810360	5280	5290	5290	5280	562
248	20230607	144800	2094842630	5290	5280	5290	5280	847
249	20230607	144700	2090370330	5290	5290	5290	5290	22
250	20230607	144600	2090253950	5280	5300	5300	5280	2504
251	20230607	144500	2077022630	5300	5300	5300	5300	3
252	20230607	144400	2077006730	5290	5300	5300	5290	927
253	20230607	144300	2072099620	5300	5300	5300	5290	153
254	20230607	144200	2071289210	5290	5290	5300	5280	201
255	20230607	144100	2070225910	5290	5280	5300	5280	1353
256	20230607	144000	2063070110	5290	5290	5290	5270	406
257	20230607	143900	2060930370	5270	5270	5270	5260	1290
258	20230607	143800	2054133850	5270	5270	5270	5250	5414
259	20230607	143700	2025664150	5270	5270	5270	5270	1857
260	20230607	143600	2015877760	5270	5280	5280	5270	264
261	20230607	143500	2014485850	5280	5290	5290	5270	204
262	20230607	143400	2013409210	5260	5290	5290	5260	2144
263	20230607	143300	2002128040	5300	5290	5300	5290	1367
264	20230607	143200	1994891290	5250	5300	5300	5250	6180
265	20230607	143100	1962376760	5280	5280	5280	5280	1633
266	20230607	143000	1953754520	5280	5280	5280	5270	4979
267	20230607	142900	1927485800	5270	5260	5270	5260	1454
268	20230607	142800	1919833900	5270	5240	5270	5240	1773
269	20230607	142700	1910539330	5230	5270	5270	5230	16460
270	20230607	142600	1824185020	5280	5280	5280	5260	7654
271	20230607	142500	1783856340	5280	5290	5290	5280	8
272	20230607	142400	1783814090	5270	5300	5300	5270	3869
273	20230607	142300	1763415000	5300	5270	5300	5270	13123
274	20230607	142200	1694233000	5270	5270	5290	5240	16460
275	20230607	142100	1607721400	5290	5290	5290	5260	19613
276	20230607	142000	1504307480	5290	5310	5310	5280	15620
277	20230607	141900	1421571350	5310	5310	5320	5310	1189
278	20230607	141800	1415256760	5310	5310	5320	5300	1178
279	20230607	141700	1409003370	5310	5310	5310	5310	90
280	20230607	141600	1408525470	5320	5310	5320	5300	3326
281	20230607	141500	1390855920	5330	5320	5330	5320	29
282	20230607	141400	1390701630	5320	5320	5320	5320	320
283	20230607	141300	1388999230	5320	5330	5330	5320	530
284	20230607	141200	1386178560	5330	5330	5330	5330	12
285	20230607	141100	1386114600	5330	5340	5340	5330	238
286	20230607	141000	1384846050	5340	5340	5340	5340	2
287	20230607	140900	1384835370	5330	5330	5330	5330	97
288	20230607	140800	1384318360	5330	5330	5340	5330	189
289	20230607	140700	1383310640	5330	5330	5330	5330	2
290	20230607	140600	1383299980	5350	5330	5350	5310	4317
291	20230607	140500	1360370920	5330	5320	5330	5310	1114
292	20230607	140400	1354455550	5320	5320	5320	5310	3114
293	20230607	140300	1337907190	5320	5330	5330	5320	437
294	20230607	140200	1335578180	5330	5330	5330	5330	507
295	20230607	140100	1332875870	5330	5330	5330	5320	3026
296	20230607	140000	1316769560	5320	5330	5330	5320	1825
297	20230607	135900	1307056260	5330	5340	5340	5320	4791
298	20230607	135800	1281530490	5350	5330	5350	5330	896
299	20230607	135700	1276751790	5330	5340	5340	5330	177
300	20230607	135600	1275808330	5340	5340	5340	5340	12
301	20230607	135500	1275744250	5330	5340	5340	5330	421
302	20230607	135400	1273498190	5340	5330	5350	5330	119
303	20230607	135300	1272862820	5340	5340	5340	5330	241
304	20230607	135200	1271576020	5340	5340	5340	5340	85
305	20230607	135100	1271122120	5340	5340	5340	5340	149
306	20230607	135000	1270326460	5330	5330	5330	5330	699
307	20230607	134900	1266600790	5320	5350	5350	5320	1555
308	20230607	134800	1258315860	5320	5350	5350	5320	6900
309	20230607	134700	1221571540	5340	5340	5350	5340	2020
310	20230607	134600	1210783380	5340	5350	5350	5340	614
311	20230607	134500	1207503480	5350	5350	5350	5350	7
312	20230607	134400	1207466030	5350	5350	5350	5350	1029
313	20230607	134300	1201960880	5350	5340	5350	5340	1267
314	20230607	134200	1195186600	5350	5360	5360	5350	3447
315	20230607	134100	1176744800	5360	5360	5360	5360	0
316	20230607	134000	1176744800	5360	5360	5360	5350	421
317	20230607	133900	1174488390	5360	5360	5370	5360	2601
318	20230607	133800	1160546980	5360	5370	5370	5360	101
319	20230607	133700	1160004710	5370	5370	5370	5360	3714
320	20230607	133600	1140085530	5370	5370	5370	5370	0
321	20230607	133500	1140085530	5370	5380	5380	5370	1356
322	20230607	133400	1132803330	5390	5390	5390	5390	10
323	20230607	133300	1132749430	5390	5370	5390	5370	359
324	20230607	133200	1130821340	5390	5370	5390	5370	160
325	20230607	133100	1129961940	5390	5390	5390	5390	10
326	20230607	133000	1129908040	5380	5390	5390	5380	2792
327	20230607	132900	1114879770	5400	5400	5400	5400	0
328	20230607	132800	1114879770	5400	5400	5400	5400	531
329	20230607	132700	1112012370	5390	5400	5400	5390	11
330	20230607	132600	1111952980	5400	5400	5400	5400	50
331	20230607	132500	1111682980	5380	5390	5390	5380	690
332	20230607	132400	1107967840	5390	5390	5390	5390	4
333	20230607	132300	1107946280	5390	5390	5390	5390	7
334	20230607	132200	1107908550	5390	5390	5390	5390	424
335	20230607	132100	1105623190	5390	5390	5390	5390	1
336	20230607	132000	1105617800	5380	5400	5400	5380	2292
337	20230607	131900	1093262990	5400	5400	5400	5400	668
338	20230607	131800	1089655790	5400	5400	5400	5400	133
339	20230607	131700	1088937590	5400	5400	5400	5400	134
340	20230607	131600	1088213990	5400	5400	5400	5400	4
341	20230607	131500	1088192390	5400	5400	5400	5400	326
342	20230607	131400	1086431990	5400	5400	5400	5400	100
343	20230607	131300	1085891990	5400	5410	5410	5400	984
344	20230607	131200	1080576740	5410	5410	5410	5410	1
345	20230607	131100	1080571330	5400	5400	5400	5400	242
346	20230607	131000	1079264530	5410	5410	5410	5410	201
347	20230607	130900	1078177120	5400	5400	5400	5400	0
348	20230607	130800	1078177120	5400	5400	5400	5400	0
349	20230607	130700	1078177120	5400	5400	5400	5400	96
350	20230607	130600	1077658720	5400	5400	5400	5400	5
351	20230607	130500	1077631720	5400	5400	5400	5400	0
352	20230607	130400	1077631720	5400	5400	5400	5400	0
353	20230607	130300	1077631720	5400	5390	5400	5390	1624
354	20230607	130200	1068878350	5400	5400	5400	5400	27
355	20230607	130100	1068732550	5390	5400	5400	5390	27
356	20230607	130000	1068587010	5390	5390	5390	5390	224
357	20230607	125900	1067379650	5390	5390	5390	5390	309
358	20230607	125800	1065714140	5390	5420	5420	5390	401
359	20230607	125700	1063549680	5410	5430	5430	5410	114
360	20230607	125600	1062930920	5420	5420	5420	5420	610
361	20230607	125500	1059624720	5410	5410	5410	5410	350
362	20230607	125400	1057731220	5410	5410	5410	5410	100
363	20230607	125300	1057190220	5420	5420	5420	5420	157
364	20230607	125200	1056339280	5420	5420	5430	5420	2500
365	20230607	125100	1042789270	5420	5410	5420	5410	623
366	20230607	125000	1039418670	5410	5410	5410	5410	0
367	20230607	124900	1039418670	5410	5410	5410	5410	18
368	20230607	124800	1039321290	5410	5410	5410	5410	0
369	20230607	124700	1039321290	5410	5410	5410	5410	0
370	20230607	124600	1039321290	5410	5400	5410	5400	50
371	20230607	124500	1039051190	5390	5390	5390	5390	20
372	20230607	124400	1038943390	5390	5390	5390	5390	0
373	20230607	124300	1038943390	5390	5410	5410	5390	1102
374	20230607	124200	1032995060	5410	5400	5410	5390	2707
375	20230607	124100	1018392790	5400	5410	5410	5400	4150
376	20230607	124000	995981270	5420	5420	5420	5410	689
377	20230607	123900	992252740	5420	5420	5420	5410	3576
378	20230607	123800	972901520	5410	5420	5420	5410	1990
379	20230607	123700	962115750	5420	5410	5420	5410	484
380	20230607	123600	959497080	5410	5410	5410	5410	207
381	20230607	123500	958377210	5410	5400	5410	5400	7
382	20230607	123400	958339390	5410	5410	5410	5400	10
383	20230607	123300	958285330	5400	5400	5400	5400	122
384	20230607	123200	957626530	5410	5410	5410	5410	0
385	20230607	123100	957626530	5410	5410	5410	5410	0
386	20230607	123000	957626530	5410	5410	5410	5410	50
387	20230607	122900	957356030	5410	5410	5410	5400	203
388	20230607	122800	956259690	5410	5410	5410	5410	0
389	20230607	122700	956259690	5410	5410	5410	5410	28
390	20230607	122600	956108210	5410	5410	5410	5410	500
391	20230607	122500	953403210	5420	5410	5420	5410	216
392	20230607	122400	952234620	5410	5410	5410	5410	4
393	20230607	122300	952212980	5410	5410	5410	5410	384
394	20230607	122200	950135540	5410	5410	5410	5410	1728
395	20230607	122100	940787060	5420	5410	5420	5410	120
396	20230607	122000	940137360	5410	5410	5420	5410	997
397	20230607	121900	934743580	5420	5410	5420	5410	920
398	20230607	121800	929761680	5410	5420	5420	5410	189
399	20230607	121700	928737400	5410	5410	5410	5410	1
400	20230607	121600	928731990	5420	5410	5420	5410	3534
401	20230607	121500	909612850	5410	5410	5410	5410	203
402	20230607	121400	908514620	5410	5410	5410	5410	200
403	20230607	121300	907432620	5400	5410	5410	5400	94
404	20230607	121200	906924880	5410	5410	5410	5410	3
405	20230607	121100	906908650	5400	5400	5400	5400	1
406	20230607	121000	906903250	5400	5400	5400	5400	18
407	20230607	120900	906806050	5400	5410	5410	5400	301
408	20230607	120800	905180620	5410	5410	5410	5410	500
409	20230607	120700	902475620	5410	5400	5410	5400	160
410	20230607	120600	901611520	5400	5400	5400	5400	800
411	20230607	120500	897291520	5400	5400	5400	5400	1102
412	20230607	120400	891340720	5400	5400	5400	5390	30
413	20230607	120300	891178960	5400	5400	5400	5400	186
414	20230607	120200	890174560	5400	5400	5400	5400	3751
415	20230607	120100	869919160	5400	5400	5400	5400	100
416	20230607	120000	869379160	5400	5400	5400	5400	982
417	20230607	115900	864076360	5400	5390	5400	5390	4525
418	20230607	115800	839683240	5380	5380	5380	5380	0
419	20230607	115700	839683240	5380	5380	5380	5380	20
420	20230607	115600	839575640	5380	5390	5390	5380	103
421	20230607	115500	839021470	5390	5390	5390	5390	1000
422	20230607	115400	833631470	5390	5390	5390	5380	26
423	20230607	115300	833491560	5380	5380	5380	5380	5
424	20230607	115200	833464660	5380	5380	5380	5380	41
425	20230607	115100	833244080	5380	5380	5380	5380	232
426	20230607	115000	831995920	5380	5380	5380	5380	801
427	20230607	114900	827686540	5380	5380	5380	5380	31
428	20230607	114800	827519760	5380	5380	5380	5380	1564
429	20230607	114700	819105440	5380	5380	5380	5380	510
430	20230607	114600	816361640	5380	5380	5380	5380	147
431	20230607	114500	815570780	5380	5380	5380	5380	477
432	20230607	114400	813004520	5380	5380	5380	5380	1286
433	20230607	114300	806085840	5380	5370	5380	5370	201
434	20230607	114200	805004470	5380	5380	5380	5380	140
435	20230607	114100	804251270	5380	5380	5380	5380	0
436	20230607	114000	804251270	5380	5380	5380	5380	0
437	20230607	113900	804251270	5380	5380	5380	5380	20
438	20230607	113800	804143670	5380	5380	5380	5380	0
439	20230607	113700	804143670	5380	5380	5380	5380	350
440	20230607	113600	802260670	5380	5380	5380	5380	14
441	20230607	113500	802185350	5380	5380	5380	5380	1
442	20230607	113400	802179970	5380	5380	5380	5380	128
443	20230607	113300	801491330	5380	5380	5380	5380	60
444	20230607	113200	801168530	5380	5380	5380	5380	88
445	20230607	113100	800695090	5380	5380	5380	5380	0
446	20230607	113000	800695090	5380	5380	5380	5380	100
447	20230607	112900	800157090	5380	5380	5380	5380	282
448	20230607	112800	798639930	5380	5380	5380	5380	129
449	20230607	112700	797945910	5380	5380	5380	5380	101
450	20230607	112600	797402530	5370	5370	5370	5370	0
451	20230607	112500	797402530	5370	5370	5370	5370	714
452	20230607	112400	793568350	5380	5380	5380	5380	0
453	20230607	112300	793568350	5380	5380	5380	5380	47
454	20230607	112200	793315490	5380	5380	5380	5380	250
455	20230607	112100	791970490	5370	5370	5370	5370	0
456	20230607	112000	791970490	5370	5370	5370	5370	12
457	20230607	111900	791906050	5370	5370	5370	5370	206
458	20230607	111800	790799830	5380	5380	5380	5380	0
459	20230607	111700	790799830	5380	5380	5380	5380	1895
460	20230607	111600	780604730	5380	5380	5380	5380	1157
461	20230607	111500	774380070	5380	5380	5380	5380	0
462	20230607	111400	774380070	5380	5400	5400	5380	101
463	20230607	111300	773836670	5380	5380	5380	5380	0
464	20230607	111200	773836670	5380	5400	5400	5380	5256
465	20230607	111100	745460270	5400	5380	5400	5380	5044
466	20230607	111000	718253130	5380	5380	5380	5380	1
467	20230607	110900	718247750	5360	5360	5360	5360	0
468	20230607	110800	718247750	5360	5360	5360	5360	100
469	20230607	110700	717711750	5360	5360	5360	5360	56
470	20230607	110600	717411590	5380	5380	5380	5380	20
471	20230607	110500	717303990	5370	5360	5370	5360	704
472	20230607	110400	713529930	5360	5360	5360	5360	7
473	20230607	110300	713492410	5360	5360	5360	5360	153
474	20230607	110200	712672330	5350	5370	5370	5350	1479
475	20230607	110100	704739850	5370	5370	5370	5370	0
476	20230607	110000	704739850	5370	5370	5370	5370	150
477	20230607	105900	703934350	5370	5380	5380	5370	51
478	20230607	105800	703659980	5370	5370	5370	5370	101
479	20230607	105700	703117610	5380	5380	5380	5380	0
480	20230607	105600	703117610	5380	5380	5380	5380	123
481	20230607	105500	702455870	5380	5380	5380	5380	662
482	20230607	105400	698894310	5380	5380	5380	5380	80
483	20230607	105300	698463910	5380	5390	5390	5380	23
484	20230607	105200	698340160	5390	5390	5390	5390	13
485	20230607	105100	698270090	5400	5390	5400	5390	513
486	20230607	105000	695505000	5390	5390	5390	5390	203
487	20230607	104900	694410830	5390	5390	5390	5380	61
488	20230607	104800	694082140	5390	5380	5390	5380	6
489	20230607	104700	694049810	5380	5380	5380	5380	383
490	20230607	104600	691989270	5370	5370	5400	5370	1655
491	20230607	104500	683088850	5370	5370	5370	5370	18
492	20230607	104400	682992190	5370	5360	5370	5360	46
493	20230607	104300	682745620	5360	5360	5360	5360	9
494	20230607	104200	682697380	5360	5350	5360	5350	608
495	20230607	104100	679439600	5360	5350	5360	5340	1822
496	20230607	104000	669698860	5350	5360	5360	5350	107
497	20230607	103900	669125390	5350	5350	5350	5350	5
498	20230607	103800	669098640	5340	5340	5340	5340	0
499	20230607	103700	669098640	5340	5360	5370	5340	1003
500	20230607	103600	663736260	5360	5360	5360	5360	102
501	20230607	103500	663189540	5330	5330	5330	5330	0
502	20230607	103400	663189540	5330	5340	5340	5330	1000
503	20230607	103300	657859490	5330	5350	5350	5330	1212
504	20230607	103200	651398950	5360	5360	5360	5360	89
505	20230607	103100	650921910	5360	5360	5360	5360	1
506	20230607	103000	650916550	5360	5340	5360	5340	122
507	20230607	102900	650262670	5330	5330	5330	5330	256
508	20230607	102800	648898190	5330	5350	5350	5330	75
509	20230607	102700	648497870	5370	5370	5370	5370	3
510	20230607	102600	648481760	5370	5370	5370	5370	0
511	20230607	102500	648481760	5370	5350	5370	5320	3601
512	20230607	102400	629303200	5350	5350	5350	5350	0
513	20230607	102300	629303200	5350	5350	5350	5350	50
514	20230607	102200	629035700	5370	5380	5380	5370	101
515	20230607	102100	628493320	5380	5370	5380	5370	2541
516	20230607	102000	614830000	5360	5360	5360	5360	168
517	20230607	101900	613929520	5360	5340	5360	5340	1212
518	20230607	101800	607445190	5330	5340	5340	5330	7794
519	20230607	101700	565886670	5340	5340	5340	5340	27
520	20230607	101600	565742490	5360	5360	5360	5360	200
521	20230607	101500	564670490	5360	5360	5360	5340	975
522	20230607	101400	559455220	5360	5360	5360	5360	150
523	20230607	101300	558651220	5360	5370	5370	5360	300
524	20230607	101200	557041220	5370	5370	5370	5370	250
525	20230607	101100	555698720	5370	5370	5370	5370	10
526	20230607	101000	555645020	5370	5370	5370	5370	0
527	20230607	100900	555645020	5370	5360	5370	5360	30
528	20230607	100800	555484120	5340	5340	5340	5340	9
529	20230607	100700	555436060	5340	5360	5360	5340	786
530	20230607	100600	551225350	5360	5360	5360	5360	100
531	20230607	100500	550689350	5360	5360	5360	5360	3
532	20230607	100400	550673270	5360	5360	5360	5360	672
533	20230607	100300	547071350	5360	5350	5360	5350	183
534	20230607	100200	546090830	5350	5350	5350	5350	356
535	20230607	100100	544186230	5340	5340	5340	5340	1550
536	20230607	100000	535909230	5330	5350	5350	5330	2480
537	20230607	095900	522659050	5340	5350	5350	5340	312
538	20230607	095800	520990500	5350	5340	5350	5340	20
539	20230607	095700	520883610	5340	5330	5340	5320	515
540	20230607	095600	518136290	5320	5330	5330	5320	2710
541	20230607	095500	503693700	5340	5330	5340	5320	1457
542	20230607	095400	495926070	5330	5330	5340	5320	1752
543	20230607	095300	486587940	5320	5320	5340	5320	408
544	20230607	095200	484417320	5320	5330	5340	5320	1443
545	20230607	095100	476734550	5330	5340	5340	5330	3595
546	20230607	095000	457572150	5340	5350	5350	5330	5289
547	20230607	094900	429351340	5350	5350	5350	5350	1624
548	20230607	094800	420662940	5350	5350	5350	5350	888
549	20230607	094700	415912140	5350	5350	5360	5350	524
550	20230607	094600	413105770	5340	5360	5360	5340	1659
551	20230607	094500	404243030	5360	5370	5370	5360	79
552	20230607	094400	403819540	5370	5380	5380	5370	119
553	20230607	094300	403179350	5380	5380	5380	5380	8
554	20230607	094200	403136310	5380	5370	5380	5360	825
555	20230607	094100	398713160	5380	5380	5380	5360	1846
556	20230607	094000	388812770	5380	5370	5380	5370	748
557	20230607	093900	384796000	5370	5360	5370	5350	429
558	20230607	093800	382494280	5360	5350	5370	5350	1616
559	20230607	093700	373835040	5350	5350	5350	5350	553
560	20230607	093600	370876490	5350	5340	5350	5340	2100
561	20230607	093500	359652610	5340	5350	5360	5330	7245
562	20230607	093400	320911510	5350	5380	5380	5350	7333
563	20230607	093300	281639900	5380	5380	5380	5380	214
564	20230607	093200	280488580	5380	5370	5380	5360	605
565	20230607	093100	277240340	5370	5370	5370	5370	288
566	20230607	093000	275693780	5380	5370	5380	5370	1021
567	20230607	092900	270211000	5370	5370	5370	5370	576
568	20230607	092800	267117880	5380	5370	5380	5370	166
569	20230607	092700	266226410	5360	5360	5370	5360	915
570	20230607	092600	261317570	5370	5370	5370	5360	3353
571	20230607	092500	243343360	5360	5380	5380	5360	2925
572	20230607	092400	227637060	5380	5380	5380	5380	490
573	20230607	092300	225000860	5380	5380	5390	5380	972
574	20230607	092200	219769500	5380	5380	5380	5370	506
575	20230607	092100	217050210	5370	5380	5390	5370	69
576	20230607	092000	216679310	5370	5390	5390	5370	1850
577	20230607	091900	206729580	5390	5380	5390	5380	280
578	20230607	091800	205220670	5390	5390	5390	5390	499
579	20230607	091700	202531060	5390	5390	5390	5380	370
580	20230607	091600	200537520	5390	5390	5400	5390	793
581	20230607	091500	196263210	5390	5400	5400	5390	2067
582	20230607	091400	185103420	5400	5390	5400	5380	535
583	20230607	091300	182220430	5380	5380	5390	5380	339
584	20230607	091200	180395090	5390	5390	5390	5390	245
585	20230607	091100	179074540	5380	5370	5380	5370	1468
586	20230607	091000	171182730	5360	5370	5370	5360	4694
587	20230607	090900	146007670	5370	5380	5380	5370	1704
588	20230607	090800	136847150	5400	5390	5400	5390	105
589	20230607	090700	136280800	5400	5400	5400	5400	195
590	20230607	090600	135227800	5410	5370	5410	5370	1723
591	20230607	090500	125970150	5380	5390	5400	5380	1231
592	20230607	090400	119337910	5390	5370	5390	5370	365
593	20230607	090300	117375390	5370	5350	5380	5350	4874
594	20230607	090200	91227770	5360	5370	5370	5360	4692
595	20230607	090100	66060250	5370	5400	5400	5370	4694
596	20230607	090000	40802120	5400	5410	5420	5400	7398