KissMeData/175330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194100	2058892130	8580	8580	8580	8580	11615
3	20230605	194000	2058892130	8580	8580	8580	8580	0
4	20230605	193900	2058892130	8580	8580	8580	8580	0
5	20230605	193800	2058892130	8580	8580	8580	8580	0
6	20230605	193700	2058892130	8580	8580	8580	8580	0
7	20230605	193600	2058892130	8580	8580	8580	8580	0
8	20230605	193500	2058892130	8580	8580	8580	8580	0
9	20230605	193400	2058892130	8580	8580	8580	8580	0
10	20230605	193300	2058892130	8580	8580	8580	8580	0
11	20230605	193200	2058892130	8580	8580	8580	8580	0
12	20230605	193100	2058892130	8580	8580	8580	8580	0
13	20230605	193000	2058892130	8580	8580	8580	8580	0
14	20230605	192900	2058892130	8580	8580	8580	8580	0
15	20230605	192800	2058892130	8580	8580	8580	8580	0
16	20230605	192700	2058892130	8580	8580	8580	8580	0
17	20230605	192600	2058892130	8580	8580	8580	8580	0
18	20230605	192500	2058892130	8580	8580	8580	8580	0
19	20230605	192400	2058892130	8580	8580	8580	8580	0
20	20230605	192300	2058892130	8580	8580	8580	8580	0
21	20230605	192200	2058892130	8580	8580	8580	8580	0
22	20230605	192100	2058892130	8580	8580	8580	8580	0
23	20230605	192000	2058892130	8580	8580	8580	8580	0
24	20230605	191900	2058892130	8580	8580	8580	8580	0
25	20230605	191800	2058892130	8580	8580	8580	8580	0
26	20230605	191700	2058892130	8580	8580	8580	8580	0
27	20230605	191600	2058892130	8580	8580	8580	8580	0
28	20230605	191500	2058892130	8580	8580	8580	8580	0
29	20230605	191400	2058892130	8580	8580	8580	8580	0
30	20230605	191300	2058892130	8580	8580	8580	8580	0
31	20230605	191200	2058892130	8580	8580	8580	8580	0
32	20230605	191100	2058892130	8580	8580	8580	8580	11615
33	20230605	191000	2058892130	8580	8580	8580	8580	0
34	20230605	190900	2058892130	8580	8580	8580	8580	0
35	20230605	190800	2058892130	8580	8580	8580	8580	0
36	20230605	190700	2058892130	8580	8580	8580	8580	0
37	20230605	190600	2058892130	8580	8580	8580	8580	0
38	20230605	190500	2058892130	8580	8580	8580	8580	0
39	20230605	190400	2058892130	8580	8580	8580	8580	0
40	20230605	190300	2058892130	8580	8580	8580	8580	0
41	20230605	190200	2058892130	8580	8580	8580	8580	0
42	20230605	190100	2058892130	8580	8580	8580	8580	0
43	20230605	190000	2058892130	8580	8580	8580	8580	0
44	20230605	185900	2058892130	8580	8580	8580	8580	0
45	20230605	185800	2058892130	8580	8580	8580	8580	0
46	20230605	185700	2058892130	8580	8580	8580	8580	0
47	20230605	185600	2058892130	8580	8580	8580	8580	0
48	20230605	185500	2058892130	8580	8580	8580	8580	0
49	20230605	185400	2058892130	8580	8580	8580	8580	0
50	20230605	185300	2058892130	8580	8580	8580	8580	0
51	20230605	185200	2058892130	8580	8580	8580	8580	0
52	20230605	185100	2058892130	8580	8580	8580	8580	0
53	20230605	185000	2058892130	8580	8580	8580	8580	0
54	20230605	184900	2058892130	8580	8580	8580	8580	0
55	20230605	184800	2058892130	8580	8580	8580	8580	0
56	20230605	184700	2058892130	8580	8580	8580	8580	0
57	20230605	184600	2058892130	8580	8580	8580	8580	0
58	20230605	184500	2058892130	8580	8580	8580	8580	0
59	20230605	184400	2058892130	8580	8580	8580	8580	0
60	20230605	184300	2058892130	8580	8580	8580	8580	0
61	20230605	184200	2058892130	8580	8580	8580	8580	0
62	20230605	184100	2058892130	8580	8580	8580	8580	11615
63	20230605	184000	2058892130	8580	8580	8580	8580	0
64	20230605	183900	2058892130	8580	8580	8580	8580	0
65	20230605	183800	2058892130	8580	8580	8580	8580	0
66	20230605	183700	2058892130	8580	8580	8580	8580	0
67	20230605	183600	2058892130	8580	8580	8580	8580	0
68	20230605	183500	2058892130	8580	8580	8580	8580	0
69	20230605	183400	2058892130	8580	8580	8580	8580	0
70	20230605	183300	2058892130	8580	8580	8580	8580	0
71	20230605	183200	2058892130	8580	8580	8580	8580	0
72	20230605	183100	2058892130	8580	8580	8580	8580	0
73	20230605	183000	2058892130	8580	8580	8580	8580	0
74	20230605	182900	2058892130	8580	8580	8580	8580	0
75	20230605	182800	2058892130	8580	8580	8580	8580	0
76	20230605	182700	2058892130	8580	8580	8580	8580	0
77	20230605	182600	2058892130	8580	8580	8580	8580	0
78	20230605	182500	2058892130	8580	8580	8580	8580	0
79	20230605	182400	2058892130	8580	8580	8580	8580	0
80	20230605	182300	2058892130	8580	8580	8580	8580	0
81	20230605	182200	2058892130	8580	8580	8580	8580	0
82	20230605	182100	2058892130	8580	8580	8580	8580	0
83	20230605	182000	2058892130	8580	8580	8580	8580	0
84	20230605	181900	2058892130	8580	8580	8580	8580	0
85	20230605	181800	2058892130	8580	8580	8580	8580	0
86	20230605	181700	2058892130	8580	8580	8580	8580	0
87	20230605	181600	2058892130	8580	8580	8580	8580	0
88	20230605	181500	2058892130	8580	8580	8580	8580	0
89	20230605	181400	2058892130	8580	8580	8580	8580	0
90	20230605	181300	2058892130	8580	8580	8580	8580	0
91	20230605	181200	2058892130	8580	8580	8580	8580	0
92	20230605	181100	2058892130	8580	8580	8580	8580	11615
93	20230605	181000	2058892130	8580	8580	8580	8580	0
94	20230605	180900	2058892130	8580	8580	8580	8580	0
95	20230605	180800	2058892130	8580	8580	8580	8580	0
96	20230605	180700	2058892130	8580	8580	8580	8580	0
97	20230605	180600	2058892130	8580	8580	8580	8580	0
98	20230605	180500	2058892130	8580	8580	8580	8580	0
99	20230605	180400	2058892130	8580	8580	8580	8580	0
100	20230605	180300	2058892130	8580	8580	8580	8580	0
101	20230605	180200	2058892130	8580	8580	8580	8580	0
102	20230605	180100	2058892130	8580	8580	8580	8580	0
103	20230605	180000	2058892130	8580	8580	8580	8580	0
104	20230605	175900	2058892130	8580	8580	8580	8580	0
105	20230605	175800	2058892130	8580	8580	8580	8580	0
106	20230605	175700	2058892130	8580	8580	8580	8580	0
107	20230605	175600	2058892130	8580	8580	8580	8580	0
108	20230605	175500	2058892130	8580	8580	8580	8580	0
109	20230605	175400	2058892130	8580	8580	8580	8580	0
110	20230605	175300	2058892130	8580	8580	8580	8580	0
111	20230605	175200	2058892130	8580	8580	8580	8580	0
112	20230605	175100	2058892130	8580	8580	8580	8580	0
113	20230605	175000	2058892130	8580	8580	8580	8580	0
114	20230605	174900	2058892130	8580	8580	8580	8580	0
115	20230605	174800	2058892130	8580	8580	8580	8580	0
116	20230605	174700	2058892130	8580	8580	8580	8580	0
117	20230605	174600	2058892130	8580	8580	8580	8580	0
118	20230605	174500	2058892130	8580	8580	8580	8580	0
119	20230605	174400	2058892130	8580	8580	8580	8580	0
120	20230605	174300	2058892130	8580	8580	8580	8580	0
121	20230605	174200	2058892130	8580	8580	8580	8580	0
122	20230605	174100	2058892130	8580	8580	8580	8580	11615
123	20230605	174000	2058892130	8580	8580	8580	8580	0
124	20230605	173900	2058892130	8580	8580	8580	8580	0
125	20230605	173800	2058892130	8580	8580	8580	8580	0
126	20230605	173700	2058892130	8580	8580	8580	8580	0
127	20230605	173600	2058892130	8580	8580	8580	8580	0
128	20230605	173500	2058892130	8580	8580	8580	8580	0
129	20230605	173400	2058892130	8580	8580	8580	8580	0
130	20230605	173300	2058892130	8580	8580	8580	8580	0
131	20230605	173200	2058892130	8580	8580	8580	8580	0
132	20230605	173100	2058892130	8580	8580	8580	8580	0
133	20230605	173000	2058892130	8580	8580	8580	8580	0
134	20230605	172900	2058892130	8580	8580	8580	8580	0
135	20230605	172800	2058892130	8580	8580	8580	8580	0
136	20230605	172700	2058892130	8580	8580	8580	8580	0
137	20230605	172600	2058892130	8580	8580	8580	8580	0
138	20230605	172500	2058892130	8580	8580	8580	8580	0
139	20230605	172400	2058892130	8580	8580	8580	8580	0
140	20230605	172300	2058892130	8580	8580	8580	8580	0
141	20230605	172200	2058892130	8580	8580	8580	8580	0
142	20230605	172100	2058892130	8580	8580	8580	8580	0
143	20230605	172000	2058892130	8580	8580	8580	8580	0
144	20230605	171900	2058892130	8580	8580	8580	8580	0
145	20230605	171800	2058892130	8580	8580	8580	8580	0
146	20230605	171700	2058892130	8580	8580	8580	8580	0
147	20230605	171600	2058892130	8580	8580	8580	8580	0
148	20230605	171500	2058892130	8580	8580	8580	8580	0
149	20230605	171400	2058892130	8580	8580	8580	8580	0
150	20230605	171300	2058892130	8580	8580	8580	8580	0
151	20230605	171200	2058892130	8580	8580	8580	8580	0
152	20230605	171100	2058892130	8580	8580	8580	8580	11615
153	20230605	171000	2058892130	8580	8580	8580	8580	0
154	20230605	170900	2058892130	8580	8580	8580	8580	0
155	20230605	170800	2058892130	8580	8580	8580	8580	0
156	20230605	170700	2058892130	8580	8580	8580	8580	0
157	20230605	170600	2058892130	8580	8580	8580	8580	0
158	20230605	170500	2058892130	8580	8580	8580	8580	0
159	20230605	170400	2058892130	8580	8580	8580	8580	0
160	20230605	170300	2058892130	8580	8580	8580	8580	0
161	20230605	170200	2058892130	8580	8580	8580	8580	0
162	20230605	170100	2058892130	8580	8580	8580	8580	0
163	20230605	170000	2058892130	8580	8580	8580	8580	0
164	20230605	165900	2058892130	8580	8580	8580	8580	0
165	20230605	165800	2058892130	8580	8580	8580	8580	0
166	20230605	165700	2058892130	8580	8580	8580	8580	0
167	20230605	165600	2058892130	8580	8580	8580	8580	0
168	20230605	165500	2058892130	8580	8580	8580	8580	0
169	20230605	165400	2058892130	8580	8580	8580	8580	0
170	20230605	165300	2058892130	8580	8580	8580	8580	0
171	20230605	165200	2058892130	8580	8580	8580	8580	0
172	20230605	165100	2058892130	8580	8580	8580	8580	0
173	20230605	165000	2058892130	8580	8580	8580	8580	0
174	20230605	164900	2058892130	8580	8580	8580	8580	0
175	20230605	164800	2058892130	8580	8580	8580	8580	0
176	20230605	164700	2058892130	8580	8580	8580	8580	0
177	20230605	164600	2058892130	8580	8580	8580	8580	0
178	20230605	164500	2058892130	8580	8580	8580	8580	0
179	20230605	164400	2058892130	8580	8580	8580	8580	0
180	20230605	164300	2058892130	8580	8580	8580	8580	0
181	20230605	164200	2058892130	8580	8580	8580	8580	0
182	20230605	164100	2058892130	8580	8580	8580	8580	11615
183	20230605	164000	2058892130	8580	8580	8580	8580	0
184	20230605	163900	2058892130	8580	8580	8580	8580	0
185	20230605	163800	2058892130	8580	8580	8580	8580	0
186	20230605	163700	2058892130	8580	8580	8580	8580	0
187	20230605	163600	2058892130	8580	8580	8580	8580	0
188	20230605	163500	2058892130	8580	8580	8580	8580	0
189	20230605	163400	2058892130	8580	8580	8580	8580	0
190	20230605	163300	2058892130	8580	8580	8580	8580	0
191	20230605	163200	2058892130	8580	8580	8580	8580	0
192	20230605	163100	2058892130	8580	8580	8580	8580	0
193	20230605	163000	2058892130	8580	8580	8580	8580	0
194	20230605	162900	2058892130	8580	8580	8580	8580	0
195	20230605	162800	2058892130	8580	8580	8580	8580	0
196	20230605	162700	2058892130	8580	8580	8580	8580	0
197	20230605	162600	2058892130	8580	8580	8580	8580	0
198	20230605	162500	2058892130	8580	8580	8580	8580	0
199	20230605	162400	2058892130	8580	8580	8580	8580	0
200	20230605	162300	2058892130	8580	8580	8580	8580	0
201	20230605	162200	2058892130	8580	8580	8580	8580	0
202	20230605	162100	2058892130	8580	8580	8580	8580	0
203	20230605	162000	2058892130	8580	8580	8580	8580	0
204	20230605	161900	2058892130	8580	8580	8580	8580	0
205	20230605	161800	2058892130	8580	8580	8580	8580	0
206	20230605	161700	2058892130	8580	8580	8580	8580	0
207	20230605	161600	2058892130	8580	8580	8580	8580	0
208	20230605	161500	2058892130	8580	8580	8580	8580	0
209	20230605	161400	2058892130	8580	8580	8580	8580	0
210	20230605	161300	2058892130	8580	8580	8580	8580	0
211	20230605	161200	2058892130	8580	8580	8580	8580	0
212	20230605	161100	2058892130	8580	8580	8580	8580	11615
213	20230605	161000	2058892130	8580	8580	8580	8580	0
214	20230605	160900	2058892130	8580	8580	8580	8580	0
215	20230605	160800	2058892130	8580	8580	8580	8580	0
216	20230605	160700	2058892130	8580	8580	8580	8580	0
217	20230605	160600	2058892130	8580	8580	8580	8580	0
218	20230605	160500	2058892130	8580	8580	8580	8580	0
219	20230605	160400	2058892130	8580	8580	8580	8580	0
220	20230605	160300	2058892130	8580	8580	8580	8580	0
221	20230605	160200	2058892130	8580	8580	8580	8580	0
222	20230605	160100	2058892130	8580	8580	8580	8580	0
223	20230605	160000	2058892130	8580	8580	8580	8580	0
224	20230605	155900	2058892130	8580	8580	8580	8580	0
225	20230605	155800	2058892130	8580	8580	8580	8580	0
226	20230605	155700	2058892130	8580	8580	8580	8580	0
227	20230605	155600	2058892130	8580	8580	8580	8580	0
228	20230605	155500	2058892130	8580	8580	8580	8580	0
229	20230605	155400	2058892130	8580	8580	8580	8580	0
230	20230605	155300	2058892130	8580	8580	8580	8580	0
231	20230605	155200	2058892130	8580	8580	8580	8580	0
232	20230605	155100	2058892130	8580	8580	8580	8580	0
233	20230605	155000	2058892130	8580	8580	8580	8580	0
234	20230605	154900	2058892130	8580	8580	8580	8580	0
235	20230605	154800	2058892130	8580	8580	8580	8580	0
236	20230605	154700	2058892130	8580	8580	8580	8580	0
237	20230605	154600	2058892130	8580	8580	8580	8580	0
238	20230605	154500	2058892130	8580	8580	8580	8580	0
239	20230605	154400	2058892130	8580	8580	8580	8580	0
240	20230605	154300	2058892130	8580	8580	8580	8580	0
241	20230605	154200	2058892130	8580	8580	8580	8580	0
242	20230605	154100	2058892130	8580	8580	8580	8580	11615
243	20230605	154000	2058892130	8580	8580	8580	8580	0
244	20230605	153900	2058892130	8580	8580	8580	8580	0
245	20230605	153800	2058892130	8580	8580	8580	8580	0
246	20230605	153700	2058892130	8580	8580	8580	8580	0
247	20230605	153600	2058892130	8580	8580	8580	8580	0
248	20230605	153500	2058892130	8580	8580	8580	8580	0
249	20230605	153400	2058892130	8580	8580	8580	8580	0
250	20230605	153300	2058892130	8580	8580	8580	8580	0
251	20230605	153200	2058892130	8580	8580	8580	8580	0
252	20230605	153100	2058892130	8580	8580	8580	8580	0
253	20230605	153000	2058892130	8580	8580	8580	8580	11615
254	20230605	152900	1959235430	8580	8580	8580	8580	0
255	20230605	152800	1959235430	8580	8580	8580	8580	0
256	20230605	152700	1959235430	8580	8580	8580	8580	0
257	20230605	152600	1959235430	8580	8580	8580	8580	0
258	20230605	152500	1959235430	8580	8580	8580	8580	0
259	20230605	152400	1959235430	8580	8580	8580	8580	0
260	20230605	152300	1959235430	8580	8580	8580	8580	0
261	20230605	152200	1959235430	8580	8580	8580	8580	0
262	20230605	152100	1959235430	8580	8580	8580	8580	0
263	20230605	152000	1959235430	8580	8580	8580	8580	0
264	20230605	151900	1959235430	8580	8590	8590	8580	251
265	20230605	151800	1957080530	8590	8580	8590	8580	507
266	20230605	151700	1952727730	8580	8590	8590	8580	302
267	20230605	151600	1950136260	8580	8580	8590	8580	916
268	20230605	151500	1942269360	8580	8590	8600	8580	2362
269	20230605	151400	1921978870	8610	8600	8610	8590	771
270	20230605	151300	1915342150	8590	8600	8610	8590	1271
271	20230605	151200	1904410810	8590	8600	8600	8590	118
272	20230605	151100	1903396190	8600	8590	8600	8590	282
273	20230605	151000	1900973090	8590	8590	8590	8590	122
274	20230605	150900	1899925110	8590	8590	8600	8590	334
275	20230605	150800	1897053550	8590	8590	8590	8590	575
276	20230605	150700	1892114300	8590	8600	8600	8590	111
277	20230605	150600	1891160510	8590	8590	8600	8590	250
278	20230605	150500	1889011370	8590	8590	8590	8590	263
279	20230605	150400	1886752200	8590	8590	8600	8590	262
280	20230605	150300	1884500850	8590	8590	8600	8590	70
281	20230605	150200	1883899130	8590	8590	8600	8590	97
282	20230605	150100	1883065120	8590	8590	8590	8580	155
283	20230605	150000	1881733690	8590	8580	8590	8580	228
284	20230605	145900	1879776320	8580	8590	8590	8580	506
285	20230605	145800	1875430430	8590	8580	8590	8580	406
286	20230605	145700	1871944450	8580	8580	8590	8580	160
287	20230605	145600	1870570810	8580	8590	8590	8580	340
288	20230605	145500	1867650690	8580	8590	8590	8580	530
289	20230605	145400	1863100760	8580	8580	8590	8580	140
290	20230605	145300	1861899290	8580	8590	8590	8580	201
291	20230605	145200	1860172970	8580	8580	8590	8580	535
292	20230605	145100	1855579090	8590	8580	8590	8580	348
293	20230605	145000	1852590790	8590	8580	8590	8580	810
294	20230605	144900	1845640530	8580	8580	8590	8580	227
295	20230605	144800	1843691490	8590	8580	8600	8580	342
296	20230605	144700	1840754810	8590	8600	8600	8590	197
297	20230605	144600	1839062280	8590	8580	8600	8580	170
298	20230605	144500	1837601500	8580	8580	8580	8580	234
299	20230605	144400	1835593780	8580	8590	8600	8580	102
300	20230605	144300	1834717540	8590	8600	8600	8580	178
301	20230605	144200	1833186830	8580	8590	8600	8580	245
302	20230605	144100	1831082740	8590	8590	8590	8590	34
303	20230605	144000	1830790680	8590	8590	8590	8580	12
304	20230605	143900	1830687700	8600	8600	8600	8580	777
305	20230605	143800	1824008170	8600	8590	8610	8590	619
306	20230605	143700	1818684660	8580	8580	8610	8580	1220
307	20230605	143600	1808193360	8590	8580	8590	8580	1272
308	20230605	143500	1797269990	8590	8580	8590	8580	135
309	20230605	143400	1796111190	8580	8590	8590	8580	58
310	20230605	143300	1795613250	8580	8580	8590	8580	278
311	20230605	143200	1793227520	8580	8580	8590	8580	230
312	20230605	143100	1791251930	8580	8590	8590	8580	518
313	20230605	143000	1786802360	8590	8590	8600	8590	155
314	20230605	142900	1785470410	8590	8590	8600	8590	742
315	20230605	142800	1779093790	8590	8590	8600	8590	124
316	20230605	142700	1778028080	8590	8590	8600	8590	143
317	20230605	142600	1776799180	8590	8590	8590	8590	242
318	20230605	142500	1774720400	8590	8590	8600	8590	174
319	20230605	142400	1773225250	8590	8590	8600	8590	90
320	20230605	142300	1772451850	8590	8590	8600	8590	242
321	20230605	142200	1770373060	8590	8590	8600	8590	147
322	20230605	142100	1769109550	8600	8600	8610	8600	1603
323	20230605	142000	1755322730	8600	8610	8610	8600	256
324	20230605	141900	1753119630	8600	8600	8610	8600	1155
325	20230605	141800	1743186010	8600	8600	8610	8600	130
326	20230605	141700	1742066860	8600	8600	8610	8600	193
327	20230605	141600	1740405300	8600	8600	8600	8600	902
328	20230605	141500	1732648100	8600	8600	8610	8600	61
329	20230605	141400	1732122960	8610	8590	8610	8590	725
330	20230605	141300	1725885120	8600	8590	8600	8590	1099
331	20230605	141200	1716435850	8590	8590	8600	8590	1422
332	20230605	141100	1704207490	8590	8590	8590	8590	104
333	20230605	141000	1703314130	8590	8590	8600	8590	231
334	20230605	140900	1701329650	8600	8590	8600	8590	154
335	20230605	140800	1700006010	8590	8590	8590	8590	5
336	20230605	140700	1699963060	8590	8590	8600	8590	165
337	20230605	140600	1698544950	8590	8590	8600	8590	586
338	20230605	140500	1693509880	8600	8590	8600	8590	94
339	20230605	140400	1692702190	8600	8590	8600	8590	200
340	20230605	140300	1690983400	8590	8590	8590	8590	145
341	20230605	140200	1689737850	8590	8590	8600	8590	151
342	20230605	140100	1688439970	8590	8590	8590	8590	187
343	20230605	140000	1686833640	8590	8600	8610	8590	273
344	20230605	135900	1684485900	8600	8600	8610	8600	124
345	20230605	135800	1683419010	8600	8600	8600	8600	104
346	20230605	135700	1682524610	8600	8610	8610	8600	286
347	20230605	135600	1680063570	8600	8600	8610	8600	147
348	20230605	135500	1678798600	8610	8600	8610	8600	100
349	20230605	135400	1677937860	8600	8600	8610	8600	472
350	20230605	135300	1673878160	8600	8600	8610	8600	310
351	20230605	135200	1671211160	8600	8590	8610	8590	969
352	20230605	135100	1662876900	8600	8590	8600	8590	65
353	20230605	135000	1662318020	8590	8590	8600	8590	313
354	20230605	134900	1659629080	8590	8590	8600	8590	828
355	20230605	134800	1652508470	8590	8590	8590	8590	9
356	20230605	134700	1652431160	8590	8590	8600	8590	461
357	20230605	134600	1648469760	8590	8590	8600	8590	208
358	20230605	134500	1646683010	8590	8600	8600	8590	304
359	20230605	134400	1644069440	8590	8590	8590	8590	292
360	20230605	134300	1641561160	8590	8590	8590	8590	70
361	20230605	134200	1640959860	8590	8590	8600	8590	84
362	20230605	134100	1640238030	8590	8590	8600	8590	258
363	20230605	134000	1638021780	8590	8590	8600	8590	932
364	20230605	133900	1630015620	8590	8590	8600	8590	117
365	20230605	133800	1629010180	8590	8590	8590	8590	115
366	20230605	133700	1628022330	8590	8590	8600	8590	288
367	20230605	133600	1625547000	8590	8590	8600	8590	28
368	20230605	133500	1625306450	8590	8590	8600	8590	196
369	20230605	133400	1623621760	8590	8590	8590	8590	141
370	20230605	133300	1622410570	8590	8590	8600	8590	72
371	20230605	133200	1621791460	8590	8600	8600	8590	121
372	20230605	133100	1620751770	8590	8590	8600	8590	205
373	20230605	133000	1618990230	8590	8590	8600	8590	144
374	20230605	132900	1617752360	8590	8590	8600	8590	212
375	20230605	132800	1615930450	8590	8590	8600	8590	353
376	20230605	132700	1612896690	8590	8590	8600	8590	155
377	20230605	132600	1611564930	8590	8590	8590	8590	103
378	20230605	132500	1610680160	8600	8600	8610	8600	418
379	20230605	132400	1607085090	8600	8600	8600	8600	242
380	20230605	132300	1605003890	8610	8600	8610	8600	533
381	20230605	132200	1600419800	8600	8600	8610	8600	41
382	20230605	132100	1600066890	8610	8610	8610	8600	798
383	20230605	132000	1593203280	8600	8600	8610	8600	1182
384	20230605	131900	1583026390	8600	8600	8600	8590	40
385	20230605	131800	1582682490	8600	8600	8610	8590	270
386	20230605	131700	1580361860	8600	8590	8610	8590	48
387	20230605	131600	1579948850	8590	8590	8610	8590	1169
388	20230605	131500	1569887650	8590	8590	8600	8590	537
389	20230605	131400	1565271550	8590	8600	8600	8590	251
390	20230605	131300	1563115030	8590	8590	8590	8590	56
391	20230605	131200	1562633990	8590	8600	8600	8590	403
392	20230605	131100	1559171300	8590	8600	8600	8590	238
393	20230605	131000	1557125090	8590	8600	8600	8590	49
394	20230605	130900	1556703890	8590	8590	8600	8590	199
395	20230605	130800	1554993220	8590	8600	8610	8590	181
396	20230605	130700	1553438100	8600	8590	8600	8590	81
397	20230605	130600	1552741720	8590	8590	8590	8590	86
398	20230605	130500	1552002980	8590	8590	8600	8590	159
399	20230605	130400	1550636320	8590	8590	8600	8590	109
400	20230605	130300	1549699050	8600	8600	8610	8600	676
401	20230605	130200	1543885420	8600	8600	8600	8590	159
402	20230605	130100	1542519450	8600	8600	8600	8590	616
403	20230605	130000	1537221910	8590	8600	8600	8590	744
404	20230605	125900	1530825080	8590	8590	8590	8590	23
405	20230605	125800	1530627510	8590	8590	8600	8590	151
406	20230605	125700	1529330380	8590	8580	8590	8580	114
407	20230605	125600	1528351450	8580	8580	8590	8580	58
408	20230605	125500	1527853530	8590	8590	8590	8580	206
409	20230605	125400	1526084080	8580	8590	8590	8580	395
410	20230605	125300	1522691370	8590	8580	8590	8580	261
411	20230605	125200	1520449430	8590	8580	8590	8580	244
412	20230605	125100	1518355630	8580	8590	8590	8580	4170
413	20230605	125000	1482535560	8590	8590	8600	8590	47
414	20230605	124900	1482131550	8590	8600	8600	8590	220
415	20230605	124800	1480241720	8590	8590	8600	8590	2745
416	20230605	124700	1456653940	8590	8580	8590	8580	595
417	20230605	124600	1451548350	8580	8580	8580	8580	1790
418	20230605	124500	1436190150	8580	8580	8590	8580	164
419	20230605	124400	1434782220	8580	8590	8590	8580	492
420	20230605	124300	1430555950	8590	8600	8600	8590	620
421	20230605	124200	1425229280	8590	8590	8590	8590	184
422	20230605	124100	1423648720	8590	8590	8590	8590	61
423	20230605	124000	1423124730	8590	8590	8600	8590	287
424	20230605	123900	1420659130	8590	8590	8600	8590	129
425	20230605	123800	1419550310	8590	8600	8600	8590	249
426	20230605	123700	1417409390	8590	8590	8600	8590	146
427	20230605	123600	1416155150	8590	8590	8590	8590	222
428	20230605	123500	1414248170	8590	8590	8600	8590	765
429	20230605	123400	1407675680	8590	8590	8600	8590	136
430	20230605	123300	1406507410	8590	8590	8600	8590	249
431	20230605	123200	1404368230	8590	8590	8590	8590	324
432	20230605	123100	1401585070	8590	8590	8590	8580	198
433	20230605	123000	1399884790	8590	8590	8600	8590	150
434	20230605	122900	1398595460	8600	8590	8600	8590	626
435	20230605	122800	1393218090	8590	8590	8600	8590	101
436	20230605	122700	1392350230	8590	8590	8600	8590	180
437	20230605	122600	1390803280	8590	8590	8590	8590	313
438	20230605	122500	1388114610	8590	8590	8600	8590	322
439	20230605	122400	1385347460	8590	8590	8600	8590	6
440	20230605	122300	1385295910	8590	8590	8590	8580	761
441	20230605	122200	1378759150	8590	8590	8600	8590	92
442	20230605	122100	1377968190	8590	8590	8590	8590	97
443	20230605	122000	1377134960	8590	8580	8590	8580	283
444	20230605	121900	1374706000	8580	8590	8590	8580	133
445	20230605	121800	1373563850	8590	8580	8590	8580	2838
446	20230605	121700	1349212370	8580	8580	8600	8580	220
447	20230605	121600	1347322630	8580	8580	8590	8580	1008
448	20230605	121500	1338665560	8580	8580	8590	8580	905
449	20230605	121400	1330891760	8590	8580	8590	8580	351
450	20230605	121300	1327879630	8580	8580	8590	8580	282
451	20230605	121200	1325459120	8580	8580	8580	8580	221
452	20230605	121100	1323562940	8580	8580	8590	8580	794
453	20230605	121000	1316743160	8580	8580	8590	8580	182
454	20230605	120900	1315181240	8580	8580	8590	8580	143
455	20230605	120800	1313953030	8580	8580	8590	8580	172
456	20230605	120700	1312476590	8590	8580	8590	8580	226
457	20230605	120600	1310536660	8580	8590	8590	8580	309
458	20230605	120500	1307884080	8580	8580	8590	8580	204
459	20230605	120400	1306132680	8590	8580	8590	8580	1031
460	20230605	120300	1297278040	8580	8580	8590	8580	555
461	20230605	120200	1292512990	8580	8570	8580	8570	1066
462	20230605	120100	1283367810	8570	8570	8580	8570	536
463	20230605	120000	1278770860	8580	8570	8580	8570	438
464	20230605	115900	1275016330	8570	8570	8580	8570	220
465	20230605	115800	1273130540	8570	8570	8580	8570	140
466	20230605	115700	1271930420	8570	8570	8580	8570	298
467	20230605	115600	1269375660	8570	8570	8580	8570	184
468	20230605	115500	1267798690	8580	8570	8580	8570	159
469	20230605	115400	1266434970	8570	8570	8570	8570	227
470	20230605	115300	1264489580	8570	8570	8580	8570	376
471	20230605	115200	1261266100	8570	8560	8580	8560	343
472	20230605	115100	1258324450	8570	8560	8570	8560	925
473	20230605	115000	1250400700	8560	8560	8570	8560	318
474	20230605	114900	1247676330	8560	8570	8570	8560	104
475	20230605	114800	1246785550	8570	8570	8580	8570	1227
476	20230605	114700	1236268620	8570	8570	8570	8570	295
477	20230605	114600	1233740470	8580	8570	8580	8570	330
478	20230605	114500	1230911420	8570	8560	8570	8560	1245
479	20230605	114400	1220243080	8560	8560	8570	8560	725
480	20230605	114300	1214032220	8560	8560	8570	8560	200
481	20230605	114200	1212318940	8570	8560	8570	8560	283
482	20230605	114100	1209894990	8560	8560	8570	8560	278
483	20230605	114000	1207514400	8570	8550	8570	8550	2283
484	20230605	113900	1187971750	8550	8550	8560	8550	343
485	20230605	113800	1185038100	8550	8550	8560	8550	499
486	20230605	113700	1180769250	8560	8560	8560	8550	383
487	20230605	113600	1177491760	8550	8550	8560	8550	459
488	20230605	113500	1173565190	8560	8550	8560	8550	394
489	20230605	113400	1170194830	8550	8560	8560	8550	436
490	20230605	113300	1166463610	8550	8560	8560	8550	1663
491	20230605	113200	1152243690	8550	8550	8560	8550	178
492	20230605	113100	1150721760	8550	8560	8560	8550	216
493	20230605	113000	1148874680	8550	8550	8560	8550	408
494	20230605	112900	1145384740	8550	8550	8560	8550	14
495	20230605	112800	1145265030	8550	8550	8560	8550	737
496	20230605	112700	1138958860	8560	8550	8560	8550	139
497	20230605	112600	1137770360	8550	8570	8570	8550	1624
498	20230605	112500	1123869130	8560	8560	8560	8560	277
499	20230605	112400	1121498010	8560	8570	8570	8560	1025
500	20230605	112300	1112723360	8560	8550	8570	8550	574
501	20230605	112200	1107809700	8550	8550	8560	8550	221
502	20230605	112100	1105920140	8550	8550	8560	8550	258
503	20230605	112000	1103713420	8550	8550	8560	8550	567
504	20230605	111900	1098859970	8550	8550	8560	8550	325
505	20230605	111800	1096080830	8550	8550	8560	8550	705
506	20230605	111700	1090047300	8550	8550	8550	8550	71
507	20230605	111600	1089440250	8550	8550	8560	8550	220
508	20230605	111500	1087558880	8550	8550	8560	8550	1008
509	20230605	111400	1078932770	8550	8550	8550	8550	201
510	20230605	111300	1077214220	8550	8550	8560	8550	334
511	20230605	111200	1074358210	8550	8550	8560	8550	102
512	20230605	111100	1073486070	8550	8550	8560	8550	329
513	20230605	111000	1070672850	8550	8560	8560	8550	1590
514	20230605	110900	1057063500	8560	8560	8560	8560	239
515	20230605	110800	1055017660	8560	8560	8570	8560	303
516	20230605	110700	1052423670	8560	8560	8570	8560	1387
517	20230605	110600	1040550850	8560	8560	8570	8560	229
518	20230605	110500	1038590340	8560	8560	8570	8560	251
519	20230605	110400	1036441370	8560	8560	8560	8550	1430
520	20230605	110300	1024203090	8550	8550	8560	8550	120
521	20230605	110200	1023176450	8560	8550	8560	8550	321
522	20230605	110100	1020431480	8550	8560	8560	8550	183
523	20230605	110000	1018866280	8550	8550	8550	8550	154
524	20230605	105900	1017549580	8550	8550	8560	8550	259
525	20230605	105800	1015335100	8550	8550	8560	8550	756
526	20230605	105700	1008871030	8550	8550	8550	8550	271
527	20230605	105600	1006553980	8560	8550	8560	8550	222
528	20230605	105500	1004655590	8550	8550	8550	8550	228
529	20230605	105400	1002706190	8550	8550	8560	8550	101
530	20230605	105300	1001842610	8550	8560	8560	8550	771
531	20230605	105200	995245180	8560	8560	8570	8560	608
532	20230605	105100	990038700	8560	8570	8570	8560	979
533	20230605	105000	981658080	8560	8560	8560	8560	355
534	20230605	104900	978619280	8560	8560	8570	8560	222
535	20230605	104800	976718910	8560	8560	8570	8560	181
536	20230605	104700	975169280	8560	8560	8560	8560	180
537	20230605	104600	973628480	8560	8570	8570	8560	253
538	20230605	104500	971462530	8560	8560	8560	8560	70
539	20230605	104400	970863330	8560	8560	8570	8560	185
540	20230605	104300	969279700	8560	8560	8570	8560	266
541	20230605	104200	967002460	8570	8570	8570	8560	63
542	20230605	104100	966463090	8570	8560	8570	8560	700
543	20230605	104000	960470750	8560	8560	8570	8560	245
544	20230605	103900	958373530	8550	8540	8560	8540	1486
545	20230605	103800	945665750	8550	8540	8550	8540	626
546	20230605	103700	940318540	8540	8540	8550	8540	267
547	20230605	103600	938038190	8540	8540	8550	8540	142
548	20230605	103500	936825230	8550	8540	8550	8540	504
549	20230605	103400	932517830	8540	8550	8550	8540	2544
550	20230605	103300	910789470	8550	8550	8560	8550	226
551	20230605	103200	908856890	8550	8550	8550	8550	465
552	20230605	103100	904881140	8550	8550	8560	8540	1040
553	20230605	103000	895988620	8540	8540	8550	8540	1592
554	20230605	102900	882377850	8540	8540	8550	8540	618
555	20230605	102800	877100120	8540	8550	8550	8540	3097
556	20230605	102700	850636840	8550	8560	8560	8550	321
557	20230605	102600	847891590	8550	8550	8560	8550	1092
558	20230605	102500	838554440	8550	8550	8560	8550	103
559	20230605	102400	837673760	8560	8550	8560	8550	202
560	20230605	102300	835946600	8550	8560	8560	8550	336
561	20230605	102200	833071690	8560	8560	8560	8560	161
562	20230605	102100	831693530	8560	8560	8570	8560	204
563	20230605	102000	829946960	8570	8560	8570	8560	156
564	20230605	101900	828611460	8560	8560	8570	8560	418
565	20230605	101800	825030000	8570	8560	8570	8560	127
566	20230605	101700	823942610	8560	8560	8570	8560	367
567	20230605	101600	820801070	8560	8570	8570	8560	165
568	20230605	101500	819388350	8560	8560	8560	8560	185
569	20230605	101400	817804750	8570	8570	8570	8560	1322
570	20230605	101300	806487020	8560	8560	8570	8560	130
571	20230605	101200	805373930	8560	8560	8570	8560	169
572	20230605	101100	803926900	8560	8560	8570	8560	258
573	20230605	101000	801718130	8560	8550	8570	8550	8895
574	20230605	100900	725575350	8560	8560	8560	8550	1233
575	20230605	100800	715020880	8560	8550	8560	8550	796
576	20230605	100700	708214510	8550	8560	8560	8550	167
577	20230605	100600	706785660	8560	8550	8560	8550	594
578	20230605	100500	701702090	8550	8550	8550	8550	338
579	20230605	100400	698812190	8550	8560	8560	8550	131
580	20230605	100300	697691830	8550	8550	8560	8550	193
581	20230605	100200	696041550	8550	8550	8550	8550	550
582	20230605	100100	691339050	8560	8550	8560	8550	1444
583	20230605	100000	678991730	8560	8560	8560	8560	2732
584	20230605	095900	655605810	8560	8560	8570	8560	295
585	20230605	095800	653079850	8560	8570	8570	8560	49
586	20230605	095700	652660020	8570	8570	8570	8570	3
587	20230605	095600	652634310	8570	8560	8570	8560	533
588	20230605	095500	648071500	8570	8560	8570	8560	85
589	20230605	095400	647343410	8570	8570	8570	8570	1404
590	20230605	095300	635311130	8570	8570	8570	8570	12
591	20230605	095200	635208290	8570	8570	8570	8560	3138
592	20230605	095100	608318080	8570	8560	8570	8560	1359
593	20230605	095000	596684760	8560	8570	8570	8560	76
594	20230605	094900	596033880	8560	8570	8570	8560	1724
595	20230605	094800	581275950	8560	8560	8560	8560	56
596	20230605	094700	580796590	8570	8560	8570	8560	71
597	20230605	094600	580188800	8560	8570	8570	8560	95
598	20230605	094500	579375180	8570	8570	8570	8560	256
599	20230605	094400	577182010	8560	8560	8570	8560	549
600	20230605	094300	572477750	8560	8560	8560	8560	387
601	20230605	094200	569165030	8560	8560	8570	8560	62
602	20230605	094100	568634170	8560	8560	8570	8560	95
603	20230605	094000	567820700	8570	8560	8570	8560	988
604	20230605	093900	559363130	8570	8570	8570	8560	1876
605	20230605	093800	543288810	8570	8580	8580	8570	602
606	20230605	093700	538129340	8570	8580	8580	8570	56
607	20230605	093600	537648880	8580	8580	8580	8580	234
608	20230605	093500	535641160	8580	8580	8580	8570	16
609	20230605	093400	535503910	8580	8580	8580	8580	195
610	20230605	093300	533830810	8590	8570	8590	8570	1554
611	20230605	093200	520497340	8570	8580	8580	8570	461
612	20230605	093100	516546090	8570	8580	8580	8570	68
613	20230605	093000	515962680	8580	8580	8580	8580	19
614	20230605	092900	515799660	8580	8580	8580	8580	499
615	20230605	092800	511518240	8590	8580	8590	8570	429
616	20230605	092700	507837400	8580	8580	8580	8580	418
617	20230605	092600	504250960	8590	8590	8590	8590	1365
618	20230605	092500	492525610	8590	8580	8600	8580	3212
619	20230605	092400	464930780	8580	8590	8590	8580	439
620	20230605	092300	461160970	8590	8580	8600	8580	1107
621	20230605	092200	451648980	8600	8590	8600	8590	1213
622	20230605	092100	441228680	8590	8590	8590	8580	282
623	20230605	092000	438808360	8580	8590	8590	8580	1437
624	20230605	091900	426466830	8580	8580	8580	8580	657
625	20230605	091800	420829770	8570	8570	8570	8570	3
626	20230605	091700	420804060	8570	8570	8570	8570	203
627	20230605	091600	419064350	8580	8580	8580	8570	203
628	20230605	091500	417322630	8580	8580	8580	8580	220
629	20230605	091400	415435030	8590	8590	8590	8580	501
630	20230605	091300	411131470	8600	8600	8600	8590	34
631	20230605	091200	410839240	8590	8590	8590	8590	547
632	20230605	091100	406140510	8590	8590	8600	8580	1435
633	20230605	091000	393805050	8590	8600	8600	8590	803
634	20230605	090900	386904310	8600	8570	8600	8570	3459
635	20230605	090800	357203190	8580	8580	8590	8580	3187
636	20230605	090700	329837740	8580	8580	8580	8580	175
637	20230605	090600	328336240	8590	8590	8590	8590	349
638	20230605	090500	325338330	8590	8580	8600	8570	3996
639	20230605	090400	291016490	8590	8590	8600	8590	895
640	20230605	090300	283327140	8600	8560	8600	8560	12859
641	20230605	090200	173233870	8560	8540	8560	8520	14892
642	20230605	090100	45783840	8540	8520	8540	8520	1633
643	20230605	090000	31867520	8520	8540	8540	8520	3734