KissMeData/002900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194400	1574868760	8670	8670	8670	8670	2969
3	20230607	194300	1574868760	8670	8670	8670	8670	0
4	20230607	194200	1574868760	8670	8670	8670	8670	0
5	20230607	194100	1574868760	8670	8670	8670	8670	0
6	20230607	194000	1574868760	8670	8670	8670	8670	0
7	20230607	193900	1574868760	8670	8670	8670	8670	0
8	20230607	193800	1574868760	8670	8670	8670	8670	0
9	20230607	193700	1574868760	8670	8670	8670	8670	0
10	20230607	193600	1574868760	8670	8670	8670	8670	0
11	20230607	193500	1574868760	8670	8670	8670	8670	0
12	20230607	193400	1574868760	8670	8670	8670	8670	0
13	20230607	193300	1574868760	8670	8670	8670	8670	0
14	20230607	193200	1574868760	8670	8670	8670	8670	0
15	20230607	193100	1574868760	8670	8670	8670	8670	0
16	20230607	193000	1574868760	8670	8670	8670	8670	0
17	20230607	192900	1574868760	8670	8670	8670	8670	0
18	20230607	192800	1574868760	8670	8670	8670	8670	0
19	20230607	192700	1574868760	8670	8670	8670	8670	0
20	20230607	192600	1574868760	8670	8670	8670	8670	0
21	20230607	192500	1574868760	8670	8670	8670	8670	0
22	20230607	192400	1574868760	8670	8670	8670	8670	0
23	20230607	192300	1574868760	8670	8670	8670	8670	0
24	20230607	192200	1574868760	8670	8670	8670	8670	0
25	20230607	192100	1574868760	8670	8670	8670	8670	0
26	20230607	192000	1574868760	8670	8670	8670	8670	0
27	20230607	191900	1574868760	8670	8670	8670	8670	0
28	20230607	191800	1574868760	8670	8670	8670	8670	0
29	20230607	191700	1574868760	8670	8670	8670	8670	0
30	20230607	191600	1574868760	8670	8670	8670	8670	0
31	20230607	191500	1574868760	8670	8670	8670	8670	0
32	20230607	191400	1574868760	8670	8670	8670	8670	2969
33	20230607	191300	1574868760	8670	8670	8670	8670	0
34	20230607	191200	1574868760	8670	8670	8670	8670	0
35	20230607	191100	1574868760	8670	8670	8670	8670	0
36	20230607	191000	1574868760	8670	8670	8670	8670	0
37	20230607	190900	1574868760	8670	8670	8670	8670	0
38	20230607	190800	1574868760	8670	8670	8670	8670	0
39	20230607	190700	1574868760	8670	8670	8670	8670	0
40	20230607	190600	1574868760	8670	8670	8670	8670	0
41	20230607	190500	1574868760	8670	8670	8670	8670	0
42	20230607	190400	1574868760	8670	8670	8670	8670	0
43	20230607	190300	1574868760	8670	8670	8670	8670	0
44	20230607	190200	1574868760	8670	8670	8670	8670	0
45	20230607	190100	1574868760	8670	8670	8670	8670	0
46	20230607	190000	1574868760	8670	8670	8670	8670	0
47	20230607	185900	1574868760	8670	8670	8670	8670	0
48	20230607	185800	1574868760	8670	8670	8670	8670	0
49	20230607	185700	1574868760	8670	8670	8670	8670	0
50	20230607	185600	1574868760	8670	8670	8670	8670	0
51	20230607	185500	1574868760	8670	8670	8670	8670	0
52	20230607	185400	1574868760	8670	8670	8670	8670	0
53	20230607	185300	1574868760	8670	8670	8670	8670	0
54	20230607	185200	1574868760	8670	8670	8670	8670	0
55	20230607	185100	1574868760	8670	8670	8670	8670	0
56	20230607	185000	1574868760	8670	8670	8670	8670	0
57	20230607	184900	1574868760	8670	8670	8670	8670	0
58	20230607	184800	1574868760	8670	8670	8670	8670	0
59	20230607	184700	1574868760	8670	8670	8670	8670	0
60	20230607	184600	1574868760	8670	8670	8670	8670	0
61	20230607	184500	1574868760	8670	8670	8670	8670	0
62	20230607	184400	1574868760	8670	8670	8670	8670	2969
63	20230607	184300	1574868760	8670	8670	8670	8670	0
64	20230607	184200	1574868760	8670	8670	8670	8670	0
65	20230607	184100	1574868760	8670	8670	8670	8670	0
66	20230607	184000	1574868760	8670	8670	8670	8670	0
67	20230607	183900	1574868760	8670	8670	8670	8670	0
68	20230607	183800	1574868760	8670	8670	8670	8670	0
69	20230607	183700	1574868760	8670	8670	8670	8670	0
70	20230607	183600	1574868760	8670	8670	8670	8670	0
71	20230607	183500	1574868760	8670	8670	8670	8670	0
72	20230607	183400	1574868760	8670	8670	8670	8670	0
73	20230607	183300	1574868760	8670	8670	8670	8670	0
74	20230607	183200	1574868760	8670	8670	8670	8670	0
75	20230607	183100	1574868760	8670	8670	8670	8670	0
76	20230607	183000	1574868760	8670	8670	8670	8670	0
77	20230607	182900	1574868760	8670	8670	8670	8670	0
78	20230607	182800	1574868760	8670	8670	8670	8670	0
79	20230607	182700	1574868760	8670	8670	8670	8670	0
80	20230607	182600	1574868760	8670	8670	8670	8670	0
81	20230607	182500	1574868760	8670	8670	8670	8670	0
82	20230607	182400	1574868760	8670	8670	8670	8670	0
83	20230607	182300	1574868760	8670	8670	8670	8670	0
84	20230607	182200	1574868760	8670	8670	8670	8670	0
85	20230607	182100	1574868760	8670	8670	8670	8670	0
86	20230607	182000	1574868760	8670	8670	8670	8670	0
87	20230607	181900	1574868760	8670	8670	8670	8670	0
88	20230607	181800	1574868760	8670	8670	8670	8670	0
89	20230607	181700	1574868760	8670	8670	8670	8670	0
90	20230607	181600	1574868760	8670	8670	8670	8670	0
91	20230607	181500	1574868760	8670	8670	8670	8670	0
92	20230607	181400	1574868760	8670	8670	8670	8670	2969
93	20230607	181300	1574868760	8670	8670	8670	8670	0
94	20230607	181200	1574868760	8670	8670	8670	8670	0
95	20230607	181100	1574868760	8670	8670	8670	8670	0
96	20230607	181000	1574868760	8670	8670	8670	8670	0
97	20230607	180900	1574868760	8670	8670	8670	8670	0
98	20230607	180800	1574868760	8670	8670	8670	8670	0
99	20230607	180700	1574868760	8670	8670	8670	8670	0
100	20230607	180600	1574868760	8670	8670	8670	8670	0
101	20230607	180500	1574868760	8670	8670	8670	8670	0
102	20230607	180400	1574868760	8670	8670	8670	8670	0
103	20230607	180300	1574868760	8670	8670	8670	8670	0
104	20230607	180200	1574868760	8670	8670	8670	8670	0
105	20230607	180100	1574868760	8670	8670	8670	8670	0
106	20230607	180000	1574868760	8670	8670	8670	8670	0
107	20230607	175900	1574868760	8670	8670	8670	8670	0
108	20230607	175800	1574868760	8670	8670	8670	8670	0
109	20230607	175700	1574868760	8670	8670	8670	8670	0
110	20230607	175600	1574868760	8670	8670	8670	8670	0
111	20230607	175500	1574868760	8670	8670	8670	8670	0
112	20230607	175400	1574868760	8670	8670	8670	8670	0
113	20230607	175300	1574868760	8670	8670	8670	8670	0
114	20230607	175200	1574868760	8670	8670	8670	8670	0
115	20230607	175100	1574868760	8670	8670	8670	8670	0
116	20230607	175000	1574868760	8670	8670	8670	8670	0
117	20230607	174900	1574868760	8670	8670	8670	8670	0
118	20230607	174800	1574868760	8670	8670	8670	8670	0
119	20230607	174700	1574868760	8670	8670	8670	8670	0
120	20230607	174600	1574868760	8670	8670	8670	8670	0
121	20230607	174500	1574868760	8670	8670	8670	8670	0
122	20230607	174400	1574868760	8670	8670	8670	8670	2969
123	20230607	174300	1574868760	8670	8670	8670	8670	0
124	20230607	174200	1574868760	8670	8670	8670	8670	0
125	20230607	174100	1574868760	8670	8670	8670	8670	0
126	20230607	174000	1574868760	8670	8670	8670	8670	0
127	20230607	173900	1574868760	8670	8670	8670	8670	0
128	20230607	173800	1574868760	8670	8670	8670	8670	0
129	20230607	173700	1574868760	8670	8670	8670	8670	0
130	20230607	173600	1574868760	8670	8670	8670	8670	0
131	20230607	173500	1574868760	8670	8670	8670	8670	0
132	20230607	173400	1574868760	8670	8670	8670	8670	0
133	20230607	173300	1574868760	8670	8670	8670	8670	0
134	20230607	173200	1574868760	8670	8670	8670	8670	0
135	20230607	173100	1574868760	8670	8670	8670	8670	0
136	20230607	173000	1574868760	8670	8670	8670	8670	0
137	20230607	172900	1574868760	8670	8670	8670	8670	0
138	20230607	172800	1574868760	8670	8670	8670	8670	0
139	20230607	172700	1574868760	8670	8670	8670	8670	0
140	20230607	172600	1574868760	8670	8670	8670	8670	0
141	20230607	172500	1574868760	8670	8670	8670	8670	0
142	20230607	172400	1574868760	8670	8670	8670	8670	0
143	20230607	172300	1574868760	8670	8670	8670	8670	0
144	20230607	172200	1574868760	8670	8670	8670	8670	0
145	20230607	172100	1574868760	8670	8670	8670	8670	0
146	20230607	172000	1574868760	8670	8670	8670	8670	0
147	20230607	171900	1574868760	8670	8670	8670	8670	0
148	20230607	171800	1574868760	8670	8670	8670	8670	0
149	20230607	171700	1574868760	8670	8670	8670	8670	0
150	20230607	171600	1574868760	8670	8670	8670	8670	0
151	20230607	171500	1574868760	8670	8670	8670	8670	0
152	20230607	171400	1574868760	8670	8670	8670	8670	2969
153	20230607	171300	1574868760	8670	8670	8670	8670	0
154	20230607	171200	1574868760	8670	8670	8670	8670	0
155	20230607	171100	1574868760	8670	8670	8670	8670	0
156	20230607	171000	1574868760	8670	8670	8670	8670	0
157	20230607	170900	1574868760	8670	8670	8670	8670	0
158	20230607	170800	1574868760	8670	8670	8670	8670	0
159	20230607	170700	1574868760	8670	8670	8670	8670	0
160	20230607	170600	1574868760	8670	8670	8670	8670	0
161	20230607	170500	1574868760	8670	8670	8670	8670	0
162	20230607	170400	1574868760	8670	8670	8670	8670	0
163	20230607	170300	1574868760	8670	8670	8670	8670	0
164	20230607	170200	1574868760	8670	8670	8670	8670	0
165	20230607	170100	1574868760	8670	8670	8670	8670	0
166	20230607	170000	1574868760	8670	8670	8670	8670	0
167	20230607	165900	1574868760	8670	8670	8670	8670	0
168	20230607	165800	1574868760	8670	8670	8670	8670	0
169	20230607	165700	1574868760	8670	8670	8670	8670	0
170	20230607	165600	1574868760	8670	8670	8670	8670	0
171	20230607	165500	1574868760	8670	8670	8670	8670	0
172	20230607	165400	1574868760	8670	8670	8670	8670	0
173	20230607	165300	1574868760	8670	8670	8670	8670	0
174	20230607	165200	1574868760	8670	8670	8670	8670	0
175	20230607	165100	1574868760	8670	8670	8670	8670	0
176	20230607	165000	1574868760	8670	8670	8670	8670	0
177	20230607	164900	1574868760	8670	8670	8670	8670	0
178	20230607	164800	1574868760	8670	8670	8670	8670	0
179	20230607	164700	1574868760	8670	8670	8670	8670	0
180	20230607	164600	1574868760	8670	8670	8670	8670	0
181	20230607	164500	1574868760	8670	8670	8670	8670	0
182	20230607	164400	1574868760	8670	8670	8670	8670	2969
183	20230607	164300	1574868760	8670	8670	8670	8670	0
184	20230607	164200	1574868760	8670	8670	8670	8670	0
185	20230607	164100	1574868760	8670	8670	8670	8670	0
186	20230607	164000	1574868760	8670	8670	8670	8670	0
187	20230607	163900	1574868760	8670	8670	8670	8670	0
188	20230607	163800	1574868760	8670	8670	8670	8670	0
189	20230607	163700	1574868760	8670	8670	8670	8670	0
190	20230607	163600	1574868760	8670	8670	8670	8670	0
191	20230607	163500	1574868760	8670	8670	8670	8670	0
192	20230607	163400	1574868760	8670	8670	8670	8670	0
193	20230607	163300	1574868760	8670	8670	8670	8670	0
194	20230607	163200	1574868760	8670	8670	8670	8670	0
195	20230607	163100	1574868760	8670	8670	8670	8670	0
196	20230607	163000	1574868760	8670	8670	8670	8670	0
197	20230607	162900	1574868760	8670	8670	8670	8670	0
198	20230607	162800	1574868760	8670	8670	8670	8670	0
199	20230607	162700	1574868760	8670	8670	8670	8670	0
200	20230607	162600	1574868760	8670	8670	8670	8670	0
201	20230607	162500	1574868760	8670	8670	8670	8670	0
202	20230607	162400	1574868760	8670	8670	8670	8670	0
203	20230607	162300	1574868760	8670	8670	8670	8670	0
204	20230607	162200	1574868760	8670	8670	8670	8670	0
205	20230607	162100	1574868760	8670	8670	8670	8670	0
206	20230607	162000	1574868760	8670	8670	8670	8670	0
207	20230607	161900	1574868760	8670	8670	8670	8670	0
208	20230607	161800	1574868760	8670	8670	8670	8670	0
209	20230607	161700	1574868760	8670	8670	8670	8670	0
210	20230607	161600	1574868760	8670	8670	8670	8670	0
211	20230607	161500	1574868760	8670	8670	8670	8670	0
212	20230607	161400	1574868760	8670	8670	8670	8670	2969
213	20230607	161300	1574868760	8670	8670	8670	8670	0
214	20230607	161200	1574868760	8670	8670	8670	8670	0
215	20230607	161100	1574868760	8670	8670	8670	8670	0
216	20230607	161000	1574868760	8670	8670	8670	8670	0
217	20230607	160900	1574868760	8670	8670	8670	8670	0
218	20230607	160800	1574868760	8670	8670	8670	8670	0
219	20230607	160700	1574868760	8670	8670	8670	8670	0
220	20230607	160600	1574868760	8670	8670	8670	8670	0
221	20230607	160500	1574868760	8670	8670	8670	8670	0
222	20230607	160400	1574868760	8670	8670	8670	8670	0
223	20230607	160300	1574868760	8670	8670	8670	8670	0
224	20230607	160200	1574868760	8670	8670	8670	8670	0
225	20230607	160100	1574868760	8670	8670	8670	8670	0
226	20230607	160000	1574868760	8670	8670	8670	8670	0
227	20230607	155900	1574868760	8670	8670	8670	8670	0
228	20230607	155800	1574868760	8670	8670	8670	8670	0
229	20230607	155700	1574868760	8670	8670	8670	8670	0
230	20230607	155600	1574868760	8670	8670	8670	8670	0
231	20230607	155500	1574868760	8670	8670	8670	8670	0
232	20230607	155400	1574868760	8670	8670	8670	8670	0
233	20230607	155300	1574868760	8670	8670	8670	8670	0
234	20230607	155200	1574868760	8670	8670	8670	8670	0
235	20230607	155100	1574868760	8670	8670	8670	8670	0
236	20230607	155000	1574868760	8670	8670	8670	8670	0
237	20230607	154900	1574868760	8670	8670	8670	8670	0
238	20230607	154800	1574868760	8670	8670	8670	8670	0
239	20230607	154700	1574868760	8670	8670	8670	8670	0
240	20230607	154600	1574868760	8670	8670	8670	8670	0
241	20230607	154500	1574868760	8670	8670	8670	8670	0
242	20230607	154400	1574868760	8670	8670	8670	8670	2969
243	20230607	154300	1574868760	8670	8670	8670	8670	0
244	20230607	154200	1574868760	8670	8670	8670	8670	0
245	20230607	154100	1574868760	8670	8670	8670	8670	0
246	20230607	154000	1574868760	8670	8670	8670	8670	0
247	20230607	153900	1574868760	8670	8670	8670	8670	0
248	20230607	153800	1574868760	8670	8670	8670	8670	0
249	20230607	153700	1574868760	8670	8670	8670	8670	0
250	20230607	153600	1574868760	8670	8670	8670	8670	0
251	20230607	153500	1574868760	8670	8670	8670	8670	0
252	20230607	153400	1574868760	8670	8670	8670	8670	0
253	20230607	153300	1574868760	8670	8670	8670	8670	0
254	20230607	153200	1574868760	8670	8670	8670	8670	0
255	20230607	153100	1574868760	8670	8670	8670	8670	0
256	20230607	153000	1574868760	8670	8670	8670	8670	2969
257	20230607	152900	1549127530	8710	8710	8710	8710	0
258	20230607	152800	1549127530	8710	8710	8710	8710	0
259	20230607	152700	1549127530	8710	8710	8710	8710	0
260	20230607	152600	1549127530	8710	8710	8710	8710	0
261	20230607	152500	1549127530	8710	8710	8710	8710	0
262	20230607	152400	1549127530	8710	8710	8710	8710	0
263	20230607	152300	1549127530	8710	8710	8710	8710	0
264	20230607	152200	1549127530	8710	8710	8710	8710	0
265	20230607	152100	1549127530	8710	8710	8710	8710	0
266	20230607	152000	1549127530	8710	8710	8710	8710	0
267	20230607	151900	1549127530	8710	8680	8710	8670	302
268	20230607	151800	1546506770	8680	8700	8700	8680	17
269	20230607	151700	1546359060	8700	8690	8710	8690	13
270	20230607	151600	1546245960	8710	8690	8710	8690	377
271	20230607	151500	1542965240	8690	8680	8700	8680	209
272	20230607	151400	1541149540	8690	8680	8690	8680	496
273	20230607	151300	1536844090	8680	8680	8680	8680	930
274	20230607	151200	1528771690	8680	8680	8680	8670	97
275	20230607	151100	1527930270	8680	8680	8680	8680	22
276	20230607	151000	1527739310	8680	8680	8680	8680	100
277	20230607	150900	1526871310	8680	8680	8680	8670	239
278	20230607	150800	1524799150	8670	8670	8680	8670	153
279	20230607	150700	1523472630	8670	8670	8670	8670	77
280	20230607	150600	1522805040	8680	8670	8680	8670	103
281	20230607	150500	1521911990	8680	8670	8680	8670	76
282	20230607	150400	1521253050	8680	8680	8680	8670	114
283	20230607	150300	1520264630	8670	8670	8670	8660	4140
284	20230607	150200	1484391900	8680	8670	8680	8670	64
285	20230607	150100	1483836930	8670	8670	8670	8670	43
286	20230607	150000	1483464120	8670	8680	8680	8670	57
287	20230607	145900	1482969920	8680	8680	8680	8680	527
288	20230607	145800	1478395560	8680	8690	8690	8680	142
289	20230607	145700	1477162960	8690	8690	8690	8680	203
290	20230607	145600	1475399880	8690	8690	8690	8680	95
291	20230607	145500	1474574740	8690	8690	8690	8680	69
292	20230607	145400	1473975620	8680	8680	8680	8680	173
293	20230607	145300	1472473980	8680	8680	8680	8680	81
294	20230607	145200	1471770900	8680	8680	8680	8680	548
295	20230607	145100	1467014260	8680	8680	8680	8680	97
296	20230607	145000	1466172300	8680	8680	8680	8680	109
297	20230607	144900	1465226180	8690	8680	8690	8680	58
298	20230607	144800	1464722590	8690	8690	8690	8690	10
299	20230607	144700	1464635690	8680	8680	8690	8670	3078
300	20230607	144600	1437923800	8680	8690	8690	8680	539
301	20230607	144500	1433245000	8680	8690	8700	8680	563
302	20230607	144400	1428356270	8690	8690	8690	8690	547
303	20230607	144300	1423602840	8690	8690	8690	8690	110
304	20230607	144200	1422646940	8700	8690	8700	8690	696
305	20230607	144100	1416597900	8680	8680	8690	8680	619
306	20230607	144000	1411224860	8690	8680	8690	8680	542
307	20230607	143900	1406515860	8690	8680	8690	8680	47
308	20230607	143800	1406107880	8680	8680	8680	8680	62
309	20230607	143700	1405569720	8680	8680	8680	8680	101
310	20230607	143600	1404693040	8680	8680	8680	8680	63
311	20230607	143500	1404146200	8680	8680	8680	8680	99
312	20230607	143400	1403286880	8680	8680	8680	8680	108
313	20230607	143300	1402349440	8680	8680	8680	8680	2140
314	20230607	143200	1383774240	8680	8680	8680	8680	296
315	20230607	143100	1381204960	8680	8680	8680	8680	49
316	20230607	143000	1380779640	8680	8690	8690	8680	104
317	20230607	142900	1379876910	8690	8680	8690	8680	841
318	20230607	142800	1372569130	8680	8680	8680	8680	155
319	20230607	142700	1371223730	8680	8680	8680	8680	46
320	20230607	142600	1370824450	8680	8680	8680	8680	54
321	20230607	142500	1370355730	8680	8680	8700	8680	839
322	20230607	142400	1363072410	8690	8690	8690	8690	73
323	20230607	142300	1362438040	8690	8680	8690	8680	139
324	20230607	142200	1361230690	8690	8690	8690	8680	339
325	20230607	142100	1358287820	8690	8690	8690	8690	53
326	20230607	142000	1357827250	8690	8700	8700	8690	60
327	20230607	141900	1357305700	8700	8690	8700	8690	77
328	20230607	141800	1356636370	8690	8700	8700	8690	122
329	20230607	141700	1355576120	8690	8690	8700	8690	215
330	20230607	141600	1353706590	8690	8690	8700	8690	293
331	20230607	141500	1351160370	8690	8690	8690	8690	47
332	20230607	141400	1350751940	8690	8690	8690	8690	507
333	20230607	141300	1346346110	8690	8690	8690	8680	309
334	20230607	141200	1343661860	8690	8680	8690	8680	63
335	20230607	141100	1343114920	8690	8690	8690	8680	333
336	20230607	141000	1340221600	8690	8690	8690	8690	68
337	20230607	140900	1339630680	8700	8690	8700	8690	61
338	20230607	140800	1339100540	8690	8700	8700	8690	88
339	20230607	140700	1338335350	8690	8700	8700	8690	136
340	20230607	140600	1337153240	8690	8690	8700	8690	138
341	20230607	140500	1335953890	8700	8690	8700	8690	104
342	20230607	140400	1335049730	8690	8690	8690	8680	3617
343	20230607	140300	1303650600	8690	8700	8700	8690	100
344	20230607	140200	1302781550	8700	8710	8710	8700	64
345	20230607	140100	1302224740	8700	8700	8700	8700	45
346	20230607	140000	1301833240	8700	8700	8700	8700	98
347	20230607	135900	1300980640	8710	8690	8710	8690	373
348	20230607	135800	1297734160	8700	8690	8700	8690	306
349	20230607	135700	1295074990	8690	8690	8700	8690	1562
350	20230607	135600	1281501170	8690	8690	8690	8690	41
351	20230607	135500	1281144880	8700	8700	8700	8700	200
352	20230607	135400	1279404880	8690	8690	8700	8690	103
353	20230607	135300	1278509760	8690	8690	8700	8690	857
354	20230607	135200	1271062140	8690	8700	8700	8690	362
355	20230607	135100	1267912750	8700	8700	8700	8700	144
356	20230607	135000	1266659950	8690	8690	8690	8690	2050
357	20230607	134900	1248845450	8690	8700	8700	8690	102
358	20230607	134800	1247959060	8690	8700	8700	8690	108
359	20230607	134700	1247020440	8700	8700	8700	8700	103
360	20230607	134600	1246124340	8710	8710	8710	8700	51
361	20230607	134500	1245680620	8720	8720	8720	8720	0
362	20230607	134400	1245680620	8720	8720	8720	8720	0
363	20230607	134300	1245680620	8720	8710	8720	8700	1655
364	20230607	134200	1231278140	8720	8730	8730	8720	22
365	20230607	134100	1231086180	8720	8720	8720	8720	401
366	20230607	134000	1227589460	8730	8740	8740	8730	3
367	20230607	133900	1227563260	8730	8740	8740	8730	176
368	20230607	133800	1226026770	8750	8730	8750	8730	977
369	20230607	133700	1217488990	8720	8720	8730	8720	2602
370	20230607	133600	1194799530	8730	8730	8730	8730	30
371	20230607	133500	1194537630	8730	8720	8730	8720	624
372	20230607	133400	1189095260	8720	8720	8720	8720	54
373	20230607	133300	1188624380	8720	8720	8720	8720	170
374	20230607	133200	1187141980	8720	8720	8720	8720	0
375	20230607	133100	1187141980	8720	8720	8720	8720	500
376	20230607	133000	1182781980	8720	8730	8730	8720	55
377	20230607	132900	1182302370	8730	8730	8730	8730	3
378	20230607	132800	1182276180	8730	8730	8730	8730	174
379	20230607	132700	1180757160	8720	8720	8720	8720	4
380	20230607	132600	1180722280	8710	8720	8720	8710	66
381	20230607	132500	1180147400	8720	8730	8730	8720	425
382	20230607	132400	1176440900	8720	8720	8720	8720	500
383	20230607	132300	1172080900	8720	8720	8720	8720	0
384	20230607	132200	1172080900	8720	8720	8720	8720	100
385	20230607	132100	1171208900	8730	8730	8730	8730	0
386	20230607	132000	1171208900	8730	8730	8730	8730	300
387	20230607	131900	1168589900	8730	8730	8730	8730	101
388	20230607	131800	1167708170	8720	8730	8730	8720	1011
389	20230607	131700	1158892240	8720	8720	8720	8720	5
390	20230607	131600	1158848640	8720	8720	8720	8720	8
391	20230607	131500	1158778880	8730	8740	8740	8730	637
392	20230607	131400	1153217860	8730	8730	8740	8730	188
393	20230607	131300	1151576480	8730	8730	8730	8730	105
394	20230607	131200	1150659830	8730	8730	8730	8730	568
395	20230607	131100	1145701190	8730	8730	8730	8730	250
396	20230607	131000	1143518690	8730	8730	8730	8730	106
397	20230607	130900	1142593310	8730	8730	8730	8730	1
398	20230607	130800	1142584580	8730	8730	8730	8730	41
399	20230607	130700	1142226650	8730	8730	8730	8730	1
400	20230607	130600	1142217920	8730	8720	8730	8710	207
401	20230607	130500	1140414820	8710	8710	8710	8710	1324
402	20230607	130400	1128882780	8710	8710	8710	8710	3
403	20230607	130300	1128856650	8710	8710	8710	8710	21
404	20230607	130200	1128673740	8710	8710	8710	8710	40
405	20230607	130100	1128325340	8700	8700	8700	8700	102
406	20230607	130000	1127437940	8690	8690	8690	8690	49
407	20230607	125900	1127012130	8690	8690	8690	8690	0
408	20230607	125800	1127012130	8690	8690	8690	8690	0
409	20230607	125700	1127012130	8690	8710	8710	8690	58
410	20230607	125600	1126508030	8710	8710	8710	8710	3
411	20230607	125500	1126481900	8690	8690	8690	8690	0
412	20230607	125400	1126481900	8690	8700	8700	8690	132
413	20230607	125300	1125334760	8710	8690	8710	8690	7
414	20230607	125200	1125273890	8680	8680	8680	8680	0
415	20230607	125100	1125273890	8680	8710	8710	8680	10038
416	20230607	125000	1038006700	8710	8710	8710	8710	0
417	20230607	124900	1038006700	8710	8710	8710	8710	20
418	20230607	124800	1037832500	8710	8720	8720	8710	97
419	20230607	124700	1036987610	8720	8720	8720	8720	0
420	20230607	124600	1036987610	8720	8720	8720	8710	119
421	20230607	124500	1035950720	8720	8710	8720	8710	10
422	20230607	124400	1035863610	8710	8740	8740	8710	45
423	20230607	124300	1035471510	8740	8740	8740	8740	0
424	20230607	124200	1035471510	8740	8740	8740	8740	5
425	20230607	124100	1035427810	8720	8720	8720	8720	2
426	20230607	124000	1035410370	8710	8720	8720	8710	50
427	20230607	123900	1034974720	8710	8710	8710	8710	100
428	20230607	123800	1034103720	8710	8710	8710	8710	0
429	20230607	123700	1034103720	8710	8710	8710	8710	417
430	20230607	123600	1030471650	8710	8700	8710	8700	71
431	20230607	123500	1029853940	8700	8700	8710	8700	73
432	20230607	123400	1029218820	8700	8710	8710	8700	71
433	20230607	123300	1028600950	8700	8700	8700	8700	1800
434	20230607	123200	1012940950	8700	8710	8710	8700	278
435	20230607	123100	1010522190	8700	8700	8700	8700	0
436	20230607	123000	1010522190	8700	8700	8700	8700	0
437	20230607	122900	1010522190	8700	8710	8710	8700	1193
438	20230607	122800	1000140600	8740	8740	8740	8740	0
439	20230607	122700	1000140600	8740	8740	8750	8740	231
440	20230607	122600	998121300	8740	8740	8740	8740	94
441	20230607	122500	997299740	8740	8740	8740	8740	13
442	20230607	122400	997186120	8750	8750	8750	8750	0
443	20230607	122300	997186120	8750	8750	8750	8750	1
444	20230607	122200	997177370	8750	8740	8750	8740	150
445	20230607	122100	995864880	8750	8710	8750	8710	115
446	20230607	122000	994861800	8740	8740	8740	8740	0
447	20230607	121900	994861800	8740	8740	8740	8740	1
448	20230607	121800	994853060	8740	8740	8740	8740	0
449	20230607	121700	994853060	8740	8740	8740	8740	10
450	20230607	121600	994765660	8740	8740	8740	8740	40
451	20230607	121500	994416060	8740	8700	8740	8700	39
452	20230607	121400	994076720	8700	8700	8700	8700	143
453	20230607	121300	992832620	8700	8750	8750	8700	1501
454	20230607	121200	979773460	8750	8750	8750	8750	18
455	20230607	121100	979615960	8750	8750	8750	8750	293
456	20230607	121000	977052210	8750	8750	8750	8750	707
457	20230607	120900	970865960	8750	8720	8750	8720	3013
458	20230607	120800	944561940	8720	8720	8720	8720	100
459	20230607	120700	943689940	8720	8720	8720	8720	0
460	20230607	120600	943689940	8720	8720	8720	8720	5
461	20230607	120500	943646340	8700	8700	8700	8700	0
462	20230607	120400	943646340	8700	8700	8700	8700	225
463	20230607	120300	941688840	8710	8710	8710	8710	106
464	20230607	120200	940765580	8710	8710	8710	8710	1
465	20230607	120100	940756870	8700	8700	8700	8700	0
466	20230607	120000	940756870	8700	8700	8700	8700	54
467	20230607	115900	940287070	8720	8720	8720	8720	0
468	20230607	115800	940287070	8720	8720	8720	8720	7
469	20230607	115700	940226030	8690	8690	8690	8690	0
470	20230607	115600	940226030	8690	8710	8710	8690	710
471	20230607	115500	934052170	8710	8710	8710	8710	117
472	20230607	115400	933033100	8710	8710	8710	8710	218
473	20230607	115300	931134320	8710	8710	8710	8700	82
474	20230607	115200	930420300	8710	8710	8710	8700	119
475	20230607	115100	929384030	8710	8700	8710	8700	336
476	20230607	115000	926459770	8700	8710	8710	8700	747
477	20230607	114900	919960850	8710	8710	8710	8700	191
478	20230607	114800	918298140	8720	8720	8720	8720	0
479	20230607	114700	918298140	8720	8720	8720	8720	4
480	20230607	114600	918263260	8710	8710	8710	8710	1
481	20230607	114500	918254550	8710	8710	8710	8710	102
482	20230607	114400	917366130	8710	8700	8710	8700	110
483	20230607	114300	916408130	8700	8700	8700	8700	15
484	20230607	114200	916277630	8700	8700	8700	8700	1
485	20230607	114100	916268930	8700	8700	8700	8700	0
486	20230607	114000	916268930	8700	8700	8700	8700	1
487	20230607	113900	916260230	8690	8690	8690	8690	0
488	20230607	113800	916260230	8690	8710	8710	8690	865
489	20230607	113700	908735060	8720	8710	8720	8710	648
490	20230607	113600	903090500	8710	8720	8720	8710	342
491	20230607	113500	900108360	8710	8710	8710	8710	25
492	20230607	113400	899890610	8710	8710	8710	8710	321
493	20230607	113300	897094700	8720	8720	8720	8720	0
494	20230607	113200	897094700	8720	8710	8720	8710	26
495	20230607	113100	896868220	8710	8710	8710	8710	12
496	20230607	113000	896763700	8700	8700	8700	8700	0
497	20230607	112900	896763700	8700	8700	8700	8700	0
498	20230607	112800	896763700	8700	8700	8700	8700	59
499	20230607	112700	896250400	8700	8700	8700	8700	40
500	20230607	112600	895902400	8710	8720	8720	8710	57
501	20230607	112500	895405410	8720	8720	8720	8720	2
502	20230607	112400	895387970	8720	8730	8730	8720	53
503	20230607	112300	894925540	8720	8720	8720	8720	975
504	20230607	112200	886423540	8700	8700	8700	8700	0
505	20230607	112100	886423540	8700	8720	8720	8700	1054
506	20230607	112000	877233740	8720	8720	8720	8720	198
507	20230607	111900	875507180	8720	8720	8720	8720	2
508	20230607	111800	875489740	8700	8720	8720	8700	1553
509	20230607	111700	861971450	8730	8730	8730	8730	295
510	20230607	111600	859396100	8730	8720	8730	8720	111
511	20230607	111500	858427610	8720	8720	8720	8720	308
512	20230607	111400	855741850	8720	8720	8720	8720	149
513	20230607	111300	854442570	8720	8730	8730	8720	402
514	20230607	111200	850936130	8730	8730	8730	8730	1
515	20230607	111100	850927400	8710	8710	8710	8710	300
516	20230607	111000	848314400	8710	8710	8710	8710	90
517	20230607	110900	847530500	8700	8700	8700	8700	0
518	20230607	110800	847530500	8700	8700	8700	8700	0
519	20230607	110700	847530500	8700	8720	8720	8700	500
520	20230607	110600	843175550	8720	8720	8720	8720	310
521	20230607	110500	840472350	8730	8730	8730	8730	9
522	20230607	110400	840393780	8730	8730	8730	8730	1
523	20230607	110300	840385050	8720	8730	8730	8720	51
524	20230607	110200	839940270	8730	8730	8730	8730	0
525	20230607	110100	839940270	8730	8730	8730	8730	144
526	20230607	110000	838683150	8730	8730	8730	8730	51
527	20230607	105900	838237920	8730	8730	8730	8730	105
528	20230607	105800	837321270	8750	8750	8750	8730	11
529	20230607	105700	837225140	8750	8750	8750	8750	48
530	20230607	105600	836805140	8750	8750	8750	8750	2
531	20230607	105500	836787640	8750	8750	8750	8750	82
532	20230607	105400	836070140	8750	8740	8750	8740	1805
533	20230607	105300	820284830	8740	8720	8740	8720	101
534	20230607	105200	819404090	8710	8710	8710	8710	0
535	20230607	105100	819404090	8710	8710	8710	8710	13
536	20230607	105000	819290860	8710	8710	8710	8710	0
537	20230607	104900	819290860	8710	8720	8720	8710	64
538	20230607	104800	818733400	8730	8700	8730	8700	2000
539	20230607	104700	801276300	8700	8700	8700	8700	28
540	20230607	104600	801032700	8690	8690	8690	8690	0
541	20230607	104500	801032700	8690	8680	8690	8680	109
542	20230607	104400	800085700	8690	8680	8690	8680	87
543	20230607	104300	799330500	8690	8690	8690	8690	126
544	20230607	104200	798235560	8690	8680	8690	8680	230
545	20230607	104100	796238260	8680	8690	8690	8680	147
546	20230607	104000	794961240	8690	8700	8700	8690	152
547	20230607	103900	793640340	8700	8690	8700	8690	132
548	20230607	103800	792492910	8690	8690	8690	8690	8
549	20230607	103700	792423390	8680	8680	8680	8680	80
550	20230607	103600	791728990	8690	8690	8690	8690	0
551	20230607	103500	791728990	8690	8690	8690	8690	82
552	20230607	103400	791016410	8700	8690	8700	8690	252
553	20230607	103300	788826520	8700	8710	8710	8700	398
554	20230607	103200	785361660	8710	8720	8720	8710	292
555	20230607	103100	782818310	8700	8710	8710	8700	915
556	20230607	103000	774856750	8720	8720	8720	8720	1
557	20230607	102900	774848030	8720	8720	8720	8720	1
558	20230607	102800	774839310	8720	8720	8720	8720	134
559	20230607	102700	773670830	8720	8720	8720	8720	1
560	20230607	102600	773662110	8720	8720	8720	8720	159
561	20230607	102500	772275630	8720	8700	8720	8700	1270
562	20230607	102400	761203730	8700	8700	8700	8700	6
563	20230607	102300	761151530	8690	8720	8720	8690	148
564	20230607	102200	759863810	8720	8720	8720	8720	0
565	20230607	102100	759863810	8720	8720	8720	8720	5
566	20230607	102000	759820210	8720	8720	8720	8720	5
567	20230607	101900	759776610	8720	8700	8720	8700	60
568	20230607	101800	759254490	8720	8700	8720	8700	10
569	20230607	101700	759167430	8720	8720	8720	8720	83
570	20230607	101600	758443670	8720	8720	8720	8720	151
571	20230607	101500	757126950	8720	8690	8720	8690	3503
572	20230607	101400	726628010	8680	8680	8680	8680	1
573	20230607	101300	726619330	8680	8680	8680	8660	228
574	20230607	101200	724641790	8660	8660	8660	8660	50
575	20230607	101100	724208790	8660	8660	8660	8660	153
576	20230607	101000	722883810	8660	8670	8670	8660	635
577	20230607	100900	717378900	8670	8660	8670	8660	205
578	20230607	100800	715603550	8660	8660	8660	8660	10
579	20230607	100700	715516950	8660	8670	8670	8660	550
580	20230607	100600	710753440	8660	8670	8670	8660	200
581	20230607	100500	709021430	8660	8670	8670	8660	3541
582	20230607	100400	678351050	8680	8680	8680	8680	378
583	20230607	100300	675070010	8680	8690	8690	8680	125
584	20230607	100200	673984960	8690	8690	8690	8680	1624
585	20230607	100100	659887950	8690	8700	8700	8690	47
586	20230607	100000	659479480	8700	8690	8700	8690	1372
587	20230607	095900	647546640	8680	8680	8680	8680	31
588	20230607	095800	647277560	8680	8670	8680	8660	720
589	20230607	095700	641028150	8660	8660	8670	8660	176
590	20230607	095600	639503930	8660	8660	8660	8660	113
591	20230607	095500	638525350	8650	8660	8660	8650	3900
592	20230607	095400	604774410	8660	8670	8680	8660	4025
593	20230607	095300	569895080	8670	8680	8680	8670	966
594	20230607	095200	561513220	8680	8680	8680	8680	1139
595	20230607	095100	551626700	8690	8690	8690	8690	18
596	20230607	095000	551470280	8680	8680	8680	8680	0
597	20230607	094900	551470280	8680	8670	8680	8670	111
598	20230607	094800	550506820	8680	8680	8680	8680	6
599	20230607	094700	550454740	8680	8670	8680	8670	227
600	20230607	094600	548485420	8670	8670	8670	8670	93
601	20230607	094500	547679110	8680	8670	8680	8660	340
602	20230607	094400	544733330	8660	8690	8690	8660	2156
603	20230607	094300	526059670	8670	8670	8670	8670	21
604	20230607	094200	525877600	8670	8690	8690	8660	395
605	20230607	094100	522454180	8690	8700	8700	8690	6
606	20230607	094000	522402030	8650	8690	8690	8650	9114
607	20230607	093900	443429990	8690	8720	8720	8690	370
608	20230607	093800	440214600	8690	8680	8690	8680	148
609	20230607	093700	438928550	8690	8720	8720	8690	213
610	20230607	093600	437076710	8720	8720	8720	8680	218
611	20230607	093500	435181350	8720	8710	8720	8700	525
612	20230607	093400	430613690	8710	8700	8710	8700	495
613	20230607	093300	426307150	8700	8700	8700	8690	108
614	20230607	093200	425368100	8700	8710	8710	8690	769
615	20230607	093100	418677830	8720	8700	8720	8700	70
616	20230607	093000	418068510	8700	8720	8720	8700	1385
617	20230607	092900	406008000	8720	8720	8720	8720	337
618	20230607	092800	403069360	8720	8720	8720	8720	45
619	20230607	092700	402676960	8720	8710	8720	8700	255
620	20230607	092600	400456120	8710	8710	8710	8710	404
621	20230607	092500	396937280	8710	8710	8710	8700	159
622	20230607	092400	395553440	8710	8680	8710	8680	2128
623	20230607	092300	377048070	8680	8680	8680	8670	237
624	20230607	092200	374991150	8670	8680	8680	8670	691
625	20230607	092100	368997660	8680	8680	8680	8680	96
626	20230607	092000	368164380	8680	8680	8690	8680	292
627	20230607	091900	365629760	8680	8680	8680	8660	437
628	20230607	091800	361840930	8680	8680	8680	8680	68
629	20230607	091700	361250690	8660	8660	8660	8660	270
630	20230607	091600	358912490	8650	8660	8680	8650	9379
631	20230607	091500	277683890	8660	8710	8710	8660	2075
632	20230607	091400	259680980	8710	8700	8720	8690	102
633	20230607	091300	258793580	8700	8700	8700	8660	6590
634	20230607	091200	201572570	8700	8700	8700	8690	298
635	20230607	091100	198981390	8700	8730	8730	8690	5622
636	20230607	091000	150011680	8740	8760	8760	8720	2791
637	20230607	090900	125647030	8760	8790	8790	8760	1579
638	20230607	090800	111811760	8790	8760	8790	8760	619
639	20230607	090700	106389130	8760	8790	8810	8760	2610
640	20230607	090600	83498890	8800	8760	8800	8760	742
641	20230607	090500	76974970	8760	8780	8790	8750	1044
642	20230607	090400	67828020	8780	8800	8820	8780	1160
643	20230607	090300	57622640	8810	8810	8820	8810	233
644	20230607	090200	55569890	8820	8820	8820	8800	2182
645	20230607	090100	36330550	8830	8820	8830	8820	1742
646	20230607	090000	20954480	8820	8820	8840	8820	2375