KissMeData/276040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183500	3813929640	13680	13680	13680	13680	10330
3	20230605	183400	3813929640	13680	13680	13680	13680	0
4	20230605	183300	3813929640	13680	13680	13680	13680	0
5	20230605	183200	3813929640	13680	13680	13680	13680	0
6	20230605	183100	3813929640	13680	13680	13680	13680	0
7	20230605	183000	3813929640	13680	13680	13680	13680	0
8	20230605	182900	3813929640	13680	13680	13680	13680	0
9	20230605	182800	3813929640	13680	13680	13680	13680	0
10	20230605	182700	3813929640	13680	13680	13680	13680	0
11	20230605	182600	3813929640	13680	13680	13680	13680	0
12	20230605	182500	3813929640	13680	13680	13680	13680	0
13	20230605	182400	3813929640	13680	13680	13680	13680	0
14	20230605	182300	3813929640	13680	13680	13680	13680	0
15	20230605	182200	3813929640	13680	13680	13680	13680	0
16	20230605	182100	3813929640	13680	13680	13680	13680	0
17	20230605	182000	3813929640	13680	13680	13680	13680	0
18	20230605	181900	3813929640	13680	13680	13680	13680	0
19	20230605	181800	3813929640	13680	13680	13680	13680	0
20	20230605	181700	3813929640	13680	13680	13680	13680	0
21	20230605	181600	3813929640	13680	13680	13680	13680	0
22	20230605	181500	3813929640	13680	13680	13680	13680	0
23	20230605	181400	3813929640	13680	13680	13680	13680	0
24	20230605	181300	3813929640	13680	13680	13680	13680	0
25	20230605	181200	3813929640	13680	13680	13680	13680	0
26	20230605	181100	3813929640	13680	13680	13680	13680	0
27	20230605	181000	3813929640	13680	13680	13680	13680	0
28	20230605	180900	3813929640	13680	13680	13680	13680	0
29	20230605	180800	3813929640	13680	13680	13680	13680	0
30	20230605	180700	3813929640	13680	13680	13680	13680	0
31	20230605	180600	3813929640	13680	13680	13680	13680	0
32	20230605	180500	3813929640	13680	13680	13680	13680	10330
33	20230605	180400	3813929640	13680	13680	13680	13680	0
34	20230605	180300	3813929640	13680	13680	13680	13680	0
35	20230605	180200	3813929640	13680	13680	13680	13680	0
36	20230605	180100	3813929640	13680	13680	13680	13680	0
37	20230605	180000	3813929640	13680	13680	13680	13680	0
38	20230605	175900	3813929640	13680	13680	13680	13680	0
39	20230605	175800	3813929640	13680	13680	13680	13680	0
40	20230605	175700	3813929640	13680	13680	13680	13680	0
41	20230605	175600	3813929640	13680	13680	13680	13680	0
42	20230605	175500	3813929640	13680	13680	13680	13680	0
43	20230605	175400	3813929640	13680	13680	13680	13680	0
44	20230605	175300	3813929640	13680	13680	13680	13680	0
45	20230605	175200	3813929640	13680	13680	13680	13680	0
46	20230605	175100	3813929640	13680	13680	13680	13680	0
47	20230605	175000	3813929640	13680	13680	13680	13680	0
48	20230605	174900	3813929640	13680	13680	13680	13680	0
49	20230605	174800	3813929640	13680	13680	13680	13680	0
50	20230605	174700	3813929640	13680	13680	13680	13680	0
51	20230605	174600	3813929640	13680	13680	13680	13680	0
52	20230605	174500	3813929640	13680	13680	13680	13680	0
53	20230605	174400	3813929640	13680	13680	13680	13680	0
54	20230605	174300	3813929640	13680	13680	13680	13680	0
55	20230605	174200	3813929640	13680	13680	13680	13680	0
56	20230605	174100	3813929640	13680	13680	13680	13680	0
57	20230605	174000	3813929640	13680	13680	13680	13680	0
58	20230605	173900	3813929640	13680	13680	13680	13680	0
59	20230605	173800	3813929640	13680	13680	13680	13680	0
60	20230605	173700	3813929640	13680	13680	13680	13680	0
61	20230605	173600	3813929640	13680	13680	13680	13680	0
62	20230605	173500	3813929640	13680	13680	13680	13680	10330
63	20230605	173400	3813929640	13680	13680	13680	13680	0
64	20230605	173300	3813929640	13680	13680	13680	13680	0
65	20230605	173200	3813929640	13680	13680	13680	13680	0
66	20230605	173100	3813929640	13680	13680	13680	13680	0
67	20230605	173000	3813929640	13680	13680	13680	13680	0
68	20230605	172900	3813929640	13680	13680	13680	13680	0
69	20230605	172800	3813929640	13680	13680	13680	13680	0
70	20230605	172700	3813929640	13680	13680	13680	13680	0
71	20230605	172600	3813929640	13680	13680	13680	13680	0
72	20230605	172500	3813929640	13680	13680	13680	13680	0
73	20230605	172400	3813929640	13680	13680	13680	13680	0
74	20230605	172300	3813929640	13680	13680	13680	13680	0
75	20230605	172200	3813929640	13680	13680	13680	13680	0
76	20230605	172100	3813929640	13680	13680	13680	13680	0
77	20230605	172000	3813929640	13680	13680	13680	13680	0
78	20230605	171900	3813929640	13680	13680	13680	13680	0
79	20230605	171800	3813929640	13680	13680	13680	13680	0
80	20230605	171700	3813929640	13680	13680	13680	13680	0
81	20230605	171600	3813929640	13680	13680	13680	13680	0
82	20230605	171500	3813929640	13680	13680	13680	13680	0
83	20230605	171400	3813929640	13680	13680	13680	13680	0
84	20230605	171300	3813929640	13680	13680	13680	13680	0
85	20230605	171200	3813929640	13680	13680	13680	13680	0
86	20230605	171100	3813929640	13680	13680	13680	13680	0
87	20230605	171000	3813929640	13680	13680	13680	13680	0
88	20230605	170900	3813929640	13680	13680	13680	13680	0
89	20230605	170800	3813929640	13680	13680	13680	13680	0
90	20230605	170700	3813929640	13680	13680	13680	13680	0
91	20230605	170600	3813929640	13680	13680	13680	13680	0
92	20230605	170500	3813929640	13680	13680	13680	13680	10330
93	20230605	170400	3813929640	13680	13680	13680	13680	0
94	20230605	170300	3813929640	13680	13680	13680	13680	0
95	20230605	170200	3813929640	13680	13680	13680	13680	0
96	20230605	170100	3813929640	13680	13680	13680	13680	0
97	20230605	170000	3813929640	13680	13680	13680	13680	0
98	20230605	165900	3813929640	13680	13680	13680	13680	0
99	20230605	165800	3813929640	13680	13680	13680	13680	0
100	20230605	165700	3813929640	13680	13680	13680	13680	0
101	20230605	165600	3813929640	13680	13680	13680	13680	0
102	20230605	165500	3813929640	13680	13680	13680	13680	0
103	20230605	165400	3813929640	13680	13680	13680	13680	0
104	20230605	165300	3813929640	13680	13680	13680	13680	0
105	20230605	165200	3813929640	13680	13680	13680	13680	0
106	20230605	165100	3813929640	13680	13680	13680	13680	0
107	20230605	165000	3813929640	13680	13680	13680	13680	0
108	20230605	164900	3813929640	13680	13680	13680	13680	0
109	20230605	164800	3813929640	13680	13680	13680	13680	0
110	20230605	164700	3813929640	13680	13680	13680	13680	0
111	20230605	164600	3813929640	13680	13680	13680	13680	0
112	20230605	164500	3813929640	13680	13680	13680	13680	0
113	20230605	164400	3813929640	13680	13680	13680	13680	0
114	20230605	164300	3813929640	13680	13680	13680	13680	0
115	20230605	164200	3813929640	13680	13680	13680	13680	0
116	20230605	164100	3813929640	13680	13680	13680	13680	0
117	20230605	164000	3813929640	13680	13680	13680	13680	0
118	20230605	163900	3813929640	13680	13680	13680	13680	0
119	20230605	163800	3813929640	13680	13680	13680	13680	0
120	20230605	163700	3813929640	13680	13680	13680	13680	0
121	20230605	163600	3813929640	13680	13680	13680	13680	0
122	20230605	163500	3813929640	13680	13680	13680	13680	10330
123	20230605	163400	3813929640	13680	13680	13680	13680	0
124	20230605	163300	3813929640	13680	13680	13680	13680	0
125	20230605	163200	3813929640	13680	13680	13680	13680	0
126	20230605	163100	3813929640	13680	13680	13680	13680	0
127	20230605	163000	3813929640	13680	13680	13680	13680	0
128	20230605	162900	3813929640	13680	13680	13680	13680	0
129	20230605	162800	3813929640	13680	13680	13680	13680	0
130	20230605	162700	3813929640	13680	13680	13680	13680	0
131	20230605	162600	3813929640	13680	13680	13680	13680	0
132	20230605	162500	3813929640	13680	13680	13680	13680	0
133	20230605	162400	3813929640	13680	13680	13680	13680	0
134	20230605	162300	3813929640	13680	13680	13680	13680	0
135	20230605	162200	3813929640	13680	13680	13680	13680	0
136	20230605	162100	3813929640	13680	13680	13680	13680	0
137	20230605	162000	3813929640	13680	13680	13680	13680	0
138	20230605	161900	3813929640	13680	13680	13680	13680	0
139	20230605	161800	3813929640	13680	13680	13680	13680	0
140	20230605	161700	3813929640	13680	13680	13680	13680	0
141	20230605	161600	3813929640	13680	13680	13680	13680	0
142	20230605	161500	3813929640	13680	13680	13680	13680	0
143	20230605	161400	3813929640	13680	13680	13680	13680	0
144	20230605	161300	3813929640	13680	13680	13680	13680	0
145	20230605	161200	3813929640	13680	13680	13680	13680	0
146	20230605	161100	3813929640	13680	13680	13680	13680	0
147	20230605	161000	3813929640	13680	13680	13680	13680	0
148	20230605	160900	3813929640	13680	13680	13680	13680	0
149	20230605	160800	3813929640	13680	13680	13680	13680	0
150	20230605	160700	3813929640	13680	13680	13680	13680	0
151	20230605	160600	3813929640	13680	13680	13680	13680	0
152	20230605	160500	3813929640	13680	13680	13680	13680	10330
153	20230605	160400	3813929640	13680	13680	13680	13680	0
154	20230605	160300	3813929640	13680	13680	13680	13680	0
155	20230605	160200	3813929640	13680	13680	13680	13680	0
156	20230605	160100	3813929640	13680	13680	13680	13680	0
157	20230605	160000	3813929640	13680	13680	13680	13680	0
158	20230605	155900	3813929640	13680	13680	13680	13680	0
159	20230605	155800	3813929640	13680	13680	13680	13680	0
160	20230605	155700	3813929640	13680	13680	13680	13680	0
161	20230605	155600	3813929640	13680	13680	13680	13680	0
162	20230605	155500	3813929640	13680	13680	13680	13680	0
163	20230605	155400	3813929640	13680	13680	13680	13680	0
164	20230605	155300	3813929640	13680	13680	13680	13680	0
165	20230605	155200	3813929640	13680	13680	13680	13680	0
166	20230605	155100	3813929640	13680	13680	13680	13680	0
167	20230605	155000	3813929640	13680	13680	13680	13680	0
168	20230605	154900	3813929640	13680	13680	13680	13680	0
169	20230605	154800	3813929640	13680	13680	13680	13680	0
170	20230605	154700	3813929640	13680	13680	13680	13680	0
171	20230605	154600	3813929640	13680	13680	13680	13680	0
172	20230605	154500	3813929640	13680	13680	13680	13680	0
173	20230605	154400	3813929640	13680	13680	13680	13680	0
174	20230605	154300	3813929640	13680	13680	13680	13680	0
175	20230605	154200	3813929640	13680	13680	13680	13680	0
176	20230605	154100	3813929640	13680	13680	13680	13680	0
177	20230605	154000	3813929640	13680	13680	13680	13680	0
178	20230605	153900	3813929640	13680	13680	13680	13680	0
179	20230605	153800	3813929640	13680	13680	13680	13680	0
180	20230605	153700	3813929640	13680	13680	13680	13680	0
181	20230605	153600	3813929640	13680	13680	13680	13680	0
182	20230605	153500	3813929640	13680	13680	13680	13680	10330
183	20230605	153400	3813929640	13680	13680	13680	13680	0
184	20230605	153300	3813929640	13680	13680	13680	13680	0
185	20230605	153200	3813929640	13680	13680	13680	13680	0
186	20230605	153100	3813929640	13680	13680	13680	13680	0
187	20230605	153000	3813929640	13680	13680	13680	13680	10330
188	20230605	152900	3672615240	13670	13670	13670	13670	0
189	20230605	152800	3672615240	13670	13670	13670	13670	0
190	20230605	152700	3672615240	13670	13670	13670	13670	0
191	20230605	152600	3672615240	13670	13670	13670	13670	0
192	20230605	152500	3672615240	13670	13670	13670	13670	0
193	20230605	152400	3672615240	13670	13670	13670	13670	0
194	20230605	152300	3672615240	13670	13670	13670	13670	0
195	20230605	152200	3672615240	13670	13670	13670	13670	0
196	20230605	152100	3672615240	13670	13670	13670	13670	0
197	20230605	152000	3672615240	13670	13670	13670	13670	0
198	20230605	151900	3672615240	13670	13650	13670	13640	1116
199	20230605	151800	3657363090	13660	13660	13670	13640	706
200	20230605	151700	3647728640	13640	13650	13660	13640	782
201	20230605	151600	3637060050	13660	13680	13680	13660	167
202	20230605	151500	3634777160	13690	13680	13710	13670	386
203	20230605	151400	3629492090	13680	13680	13680	13670	694
204	20230605	151300	3620003880	13680	13670	13680	13670	71
205	20230605	151200	3619033300	13680	13650	13680	13640	171
206	20230605	151100	3616696850	13640	13660	13660	13640	919
207	20230605	151000	3604154950	13660	13670	13670	13650	2162
208	20230605	150900	3574633450	13670	13720	13720	13670	3962
209	20230605	150800	3520409220	13720	13720	13720	13720	13
210	20230605	150700	3520230860	13710	13720	13720	13710	162
211	20230605	150600	3518009700	13720	13720	13720	13710	77
212	20230605	150500	3516953960	13720	13720	13720	13710	121
213	20230605	150400	3515294540	13720	13720	13720	13710	431
214	20230605	150300	3509382010	13730	13720	13730	13720	146
215	20230605	150200	3507377480	13720	13720	13720	13710	322
216	20230605	150100	3502960340	13720	13720	13720	13710	492
217	20230605	150000	3496213960	13720	13720	13720	13710	373
218	20230605	145900	3491097910	13710	13720	13720	13710	1210
219	20230605	145800	3474508020	13720	13720	13720	13720	275
220	20230605	145700	3470735020	13720	13730	13730	13720	564
221	20230605	145600	3462992930	13730	13740	13740	13730	1477
222	20230605	145500	3442712270	13750	13750	13750	13750	4
223	20230605	145400	3442657270	13750	13760	13760	13740	194
224	20230605	145300	3439990440	13750	13760	13760	13750	83
225	20230605	145200	3438849160	13760	13770	13770	13750	107
226	20230605	145100	3437377830	13780	13780	13780	13780	5
227	20230605	145000	3437308930	13790	13750	13790	13750	32
228	20230605	144900	3436867690	13750	13800	13800	13750	85
229	20230605	144800	3435694990	13740	13760	13800	13740	346
230	20230605	144700	3430927110	13760	13770	13770	13760	81
231	20230605	144600	3429812540	13770	13760	13770	13760	51
232	20230605	144500	3429110740	13760	13770	13770	13760	98
233	20230605	144400	3427761980	13770	13770	13780	13760	998
234	20230605	144300	3414028440	13780	13770	13780	13760	218
235	20230605	144200	3411027780	13760	13760	13760	13760	147
236	20230605	144100	3409005060	13760	13770	13780	13760	374
237	20230605	144000	3403855420	13770	13750	13770	13740	614
238	20230605	143900	3395404710	13750	13750	13750	13740	90
239	20230605	143800	3394168080	13740	13730	13740	13730	190
240	20230605	143700	3391558870	13730	13710	13730	13710	202
241	20230605	143600	3388788730	13700	13710	13710	13700	77
242	20230605	143500	3387733770	13700	13700	13710	13700	183
243	20230605	143400	3385226660	13710	13700	13710	13700	71
244	20230605	143300	3384253950	13690	13710	13710	13690	141
245	20230605	143200	3382322930	13700	13690	13700	13690	52
246	20230605	143100	3381610550	13700	13700	13700	13700	27
247	20230605	143000	3381240650	13700	13700	13700	13700	202
248	20230605	142900	3378473250	13700	13690	13700	13690	132
249	20230605	142800	3376665550	13690	13690	13690	13690	70
250	20230605	142700	3375707250	13700	13680	13700	13680	128
251	20230605	142600	3373955470	13680	13690	13690	13680	6
252	20230605	142500	3373873380	13690	13690	13690	13690	101
253	20230605	142400	3372490690	13690	13680	13690	13680	143
254	20230605	142300	3370533720	13680	13690	13690	13680	50
255	20230605	142200	3369849690	13680	13690	13690	13680	381
256	20230605	142100	3364636910	13660	13660	13660	13660	0
257	20230605	142000	3364636910	13660	13660	13660	13660	0
258	20230605	141900	3364636910	13660	13710	13710	13660	1127
259	20230605	141800	3349206750	13700	13700	13700	13700	100
260	20230605	141700	3347836750	13700	13740	13740	13700	35
261	20230605	141600	3347356620	13740	13740	13740	13720	25
262	20230605	141500	3347013340	13710	13750	13750	13710	1124
263	20230605	141400	3331586960	13750	13750	13750	13750	159
264	20230605	141300	3329400710	13740	13750	13750	13740	370
265	20230605	141200	3324313990	13750	13760	13770	13750	456
266	20230605	141100	3318042790	13750	13750	13760	13750	10
267	20230605	141000	3317905270	13750	13810	13810	13750	1135
268	20230605	140900	3302247320	13810	13810	13810	13810	1
269	20230605	140800	3302233510	13810	13830	13830	13810	142
270	20230605	140700	3300272190	13830	13830	13830	13830	10
271	20230605	140600	3300133890	13810	13800	13810	13800	216
272	20230605	140500	3297151730	13810	13830	13840	13800	569
273	20230605	140400	3289288150	13820	13830	13830	13820	72
274	20230605	140300	3288293090	13830	13830	13830	13820	440
275	20230605	140200	3282209750	13830	13840	13840	13830	51
276	20230605	140100	3281504410	13830	13830	13840	13830	390
277	20230605	140000	3276107710	13830	13820	13840	13820	295
278	20230605	135900	3272025910	13820	13840	13840	13820	1141
279	20230605	135800	3256253040	13850	13850	13850	13840	237
280	20230605	135700	3252971290	13850	13850	13850	13850	3
281	20230605	135600	3252929740	13840	13850	13850	13840	625
282	20230605	135500	3244274110	13850	13850	13850	13850	98
283	20230605	135400	3242916810	13860	13860	13860	13850	189
284	20230605	135300	3240297970	13860	13870	13870	13860	131
285	20230605	135200	3238482180	13870	13880	13880	13870	43
286	20230605	135100	3237885540	13880	13890	13890	13870	41
287	20230605	135000	3237316170	13870	13890	13890	13860	538
288	20230605	134900	3229854120	13890	13890	13920	13890	1057
289	20230605	134800	3215169830	13890	13890	13920	13890	154
290	20230605	134700	3213030030	13930	13870	13930	13870	3459
291	20230605	134600	3164883930	13870	13880	13890	13860	596
292	20230605	134500	3156617970	13890	13890	13890	13890	143
293	20230605	134400	3154631700	13890	13900	13900	13890	527
294	20230605	134300	3147306620	13900	13890	13900	13890	461
295	20230605	134200	3140901800	13890	13930	13930	13890	1115
296	20230605	134100	3125405640	13930	13930	13940	13910	1111
297	20230605	134000	3109921950	13940	13930	13950	13930	622
298	20230605	133900	3101255800	13930	13940	13950	13930	1113
299	20230605	133800	3085745640	13930	13900	13940	13900	1796
300	20230605	133700	3060753060	13900	13930	13930	13900	960
301	20230605	133600	3047390860	13920	13950	13950	13920	1746
302	20230605	133500	3023050420	13950	13940	13960	13920	2842
303	20230605	133400	2983422360	13940	13920	13940	13910	3385
304	20230605	133300	2936297290	13920	13920	13930	13910	675
305	20230605	133200	2926903420	13930	13870	13940	13860	6018
306	20230605	133100	2843194540	13820	13770	13870	13770	15374
307	20230605	133000	2630882290	13760	13770	13770	13750	191
308	20230605	132900	2628253460	13770	13760	13770	13750	281
309	20230605	132800	2624385390	13750	13760	13760	13750	76
310	20230605	132700	2623340330	13760	13770	13770	13760	145
311	20230605	132600	2621344410	13770	13760	13770	13760	154
312	20230605	132500	2619225330	13770	13770	13770	13760	242
313	20230605	132400	2615893970	13770	13770	13770	13770	153
314	20230605	132300	2613787160	13770	13770	13770	13760	106
315	20230605	132200	2612328240	13780	13770	13780	13770	1892
316	20230605	132100	2586274140	13760	13770	13770	13760	214
317	20230605	132000	2583329060	13770	13750	13770	13750	271
318	20230605	131900	2579600620	13750	13760	13760	13740	273
319	20230605	131800	2575844450	13760	13750	13760	13750	367
320	20230605	131700	2570795340	13750	13750	13750	13750	70
321	20230605	131600	2569832840	13750	13750	13750	13750	70
322	20230605	131500	2568870340	13760	13730	13760	13730	821
323	20230605	131400	2557592980	13730	13730	13730	13730	70
324	20230605	131300	2556631880	13730	13730	13730	13730	70
325	20230605	131200	2555670780	13730	13730	13730	13730	70
326	20230605	131100	2554709680	13720	13730	13730	13720	269
327	20230605	131000	2551018240	13720	13720	13720	13720	26
328	20230605	130900	2550661520	13740	13740	13740	13730	146
329	20230605	130800	2548656180	13740	13740	13740	13740	209
330	20230605	130700	2545784520	13740	13740	13740	13740	0
331	20230605	130600	2545784520	13740	13740	13740	13740	212
332	20230605	130500	2542871640	13740	13740	13740	13740	5
333	20230605	130400	2542802940	13740	13740	13740	13740	0
334	20230605	130300	2542802940	13740	13740	13740	13740	3
335	20230605	130200	2542761720	13740	13740	13740	13740	0
336	20230605	130100	2542761720	13740	13740	13740	13740	0
337	20230605	130000	2542761720	13740	13740	13740	13740	1
338	20230605	125900	2542747980	13740	13740	13740	13740	10
339	20230605	125800	2542610580	13740	13740	13740	13740	0
340	20230605	125700	2542610580	13740	13740	13740	13740	105
341	20230605	125600	2541167880	13740	13740	13740	13740	1022
342	20230605	125500	2527125600	13760	13760	13760	13760	500
343	20230605	125400	2520245600	13770	13760	13770	13760	1337
344	20230605	125300	2501841750	13760	13750	13770	13750	887
345	20230605	125200	2489634840	13730	13750	13750	13730	146
346	20230605	125100	2487628940	13750	13760	13760	13750	292
347	20230605	125000	2483612020	13760	13750	13760	13750	714
348	20230605	124900	2473790180	13750	13750	13750	13750	231
349	20230605	124800	2470613930	13750	13760	13760	13750	1410
350	20230605	124700	2451212370	13740	13740	13740	13740	46
351	20230605	124600	2450580330	13740	13740	13740	13740	600
352	20230605	124500	2442336330	13760	13750	13760	13750	116
353	20230605	124400	2440741170	13750	13750	13750	13750	200
354	20230605	124300	2437991170	13750	13750	13760	13750	1542
355	20230605	124200	2416784880	13750	13750	13750	13750	223
356	20230605	124100	2413718630	13740	13740	13740	13740	516
357	20230605	124000	2406628790	13740	13740	13740	13740	248
358	20230605	123900	2403221270	13740	13740	13740	13740	3
359	20230605	123800	2403180050	13730	13730	13730	13720	1042
360	20230605	123700	2388880800	13740	13750	13750	13740	849
361	20230605	123600	2377209640	13750	13750	13750	13750	1375
362	20230605	123500	2358303390	13730	13700	13730	13700	5223
363	20230605	123400	2286671660	13700	13700	13700	13700	2003
364	20230605	123300	2259230560	13700	13690	13700	13670	1009
365	20230605	123200	2245412180	13690	13660	13690	13660	134
366	20230605	123100	2243577870	13690	13680	13690	13680	994
367	20230605	123000	2229973160	13680	13680	13680	13680	27
368	20230605	122900	2229603800	13680	13680	13680	13680	110
369	20230605	122800	2228099000	13680	13680	13680	13680	0
370	20230605	122700	2228099000	13680	13680	13680	13680	500
371	20230605	122600	2221259000	13690	13690	13690	13690	52
372	20230605	122500	2220547120	13690	13690	13690	13680	1449
373	20230605	122400	2200720310	13690	13690	13690	13690	900
374	20230605	122300	2188399310	13690	13690	13700	13690	1203
375	20230605	122200	2171928240	13680	13680	13700	13680	1209
376	20230605	122100	2155378320	13680	13680	13680	13680	396
377	20230605	122000	2149961040	13680	13680	13680	13680	464
378	20230605	121900	2143613520	13680	13680	13680	13680	0
379	20230605	121800	2143613520	13680	13680	13680	13680	20
380	20230605	121700	2143339920	13680	13670	13680	13670	678
381	20230605	121600	2134071500	13660	13650	13660	13650	130
382	20230605	121500	2132296620	13650	13650	13650	13650	212
383	20230605	121400	2129402820	13640	13640	13640	13640	57
384	20230605	121300	2128625340	13610	13610	13610	13610	0
385	20230605	121200	2128625340	13610	13610	13610	13610	0
386	20230605	121100	2128625340	13610	13610	13610	13610	0
387	20230605	121000	2128625340	13610	13610	13610	13610	1000
388	20230605	120900	2115015340	13600	13600	13600	13600	0
389	20230605	120800	2115015340	13600	13610	13610	13600	100
390	20230605	120700	2113655320	13600	13630	13630	13600	1284
391	20230605	120600	2096168630	13640	13640	13640	13640	252
392	20230605	120500	2092731350	13650	13650	13650	13650	76
393	20230605	120400	2091693950	13660	13660	13660	13650	96
394	20230605	120300	2090383320	13670	13670	13670	13670	65
395	20230605	120200	2089494770	13670	13670	13670	13670	0
396	20230605	120100	2089494770	13670	13660	13670	13660	75
397	20230605	120000	2088469610	13650	13660	13660	13650	8
398	20230605	115900	2088360360	13660	13660	13660	13660	0
399	20230605	115800	2088360360	13660	13660	13660	13660	0
400	20230605	115700	2088360360	13660	13660	13660	13660	0
401	20230605	115600	2088360360	13660	13660	13660	13660	0
402	20230605	115500	2088360360	13660	13660	13660	13660	300
403	20230605	115400	2084262360	13660	13650	13660	13650	384
404	20230605	115300	2079017920	13650	13660	13660	13650	532
405	20230605	115200	2071754800	13660	13660	13660	13660	4
406	20230605	115100	2071700160	13650	13650	13650	13650	10
407	20230605	115000	2071563660	13660	13660	13660	13660	76
408	20230605	114900	2070525500	13650	13650	13650	13650	0
409	20230605	114800	2070525500	13650	13660	13660	13650	203
410	20230605	114700	2067753380	13660	13660	13660	13660	92
411	20230605	114600	2066496660	13660	13660	13660	13660	0
412	20230605	114500	2066496660	13660	13660	13660	13660	35
413	20230605	114400	2066018560	13660	13660	13660	13660	231
414	20230605	114300	2062863100	13660	13660	13660	13660	24
415	20230605	114200	2062535260	13660	13660	13660	13660	3
416	20230605	114100	2062494280	13660	13660	13660	13660	297
417	20230605	114000	2058437260	13660	13660	13660	13660	200
418	20230605	113900	2055705260	13690	13690	13690	13690	0
419	20230605	113800	2055705260	13690	13660	13690	13660	595
420	20230605	113700	2047564260	13660	13660	13660	13660	288
421	20230605	113600	2043630180	13660	13660	13660	13660	503
422	20230605	113500	2036759200	13660	13660	13660	13660	6
423	20230605	113400	2036677240	13660	13660	13660	13660	5
424	20230605	113300	2036608940	13660	13660	13660	13660	27
425	20230605	113200	2036240120	13660	13660	13660	13660	0
426	20230605	113100	2036240120	13660	13650	13660	13650	82
427	20230605	113000	2035120680	13650	13650	13650	13650	0
428	20230605	112900	2035120680	13650	13650	13650	13650	24
429	20230605	112800	2034793080	13650	13650	13650	13650	10
430	20230605	112700	2034656580	13650	13650	13650	13650	0
431	20230605	112600	2034656580	13650	13650	13650	13650	0
432	20230605	112500	2034656580	13650	13650	13650	13650	0
433	20230605	112400	2034656580	13650	13650	13650	13650	0
434	20230605	112300	2034656580	13650	13650	13650	13650	2
435	20230605	112200	2034629280	13650	13610	13650	13610	491
436	20230605	112100	2027946730	13610	13640	13640	13610	1609
437	20230605	112000	2006025310	13640	13640	13640	13640	0
438	20230605	111900	2006025310	13640	13650	13650	13640	165
439	20230605	111800	2003773080	13650	13660	13660	13650	100
440	20230605	111700	2002407090	13660	13670	13670	13660	15
441	20230605	111600	2002202050	13680	13680	13680	13680	80
442	20230605	111500	2001107650	13680	13680	13680	13680	241
443	20230605	111400	1997810770	13680	13680	13680	13680	0
444	20230605	111300	1997810770	13680	13690	13690	13680	32
445	20230605	111200	1997372710	13690	13680	13690	13680	1170
446	20230605	111100	1981355650	13680	13670	13680	13670	407
447	20230605	111000	1975787960	13670	13670	13670	13670	122
448	20230605	110900	1974120220	13680	13660	13680	13660	861
449	20230605	110800	1962350950	13660	13650	13660	13650	265
450	20230605	110700	1958733160	13640	13650	13650	13640	412
451	20230605	110600	1953109370	13650	13640	13650	13640	443
452	20230605	110500	1947066780	13630	13620	13630	13620	172
453	20230605	110400	1944722820	13620	13620	13620	13620	222
454	20230605	110300	1941699180	13620	13620	13620	13620	60
455	20230605	110200	1940881980	13620	13620	13620	13620	267
456	20230605	110100	1937245440	13620	13620	13620	13620	141
457	20230605	110000	1935325020	13610	13610	13610	13610	0
458	20230605	105900	1935325020	13610	13610	13610	13610	10
459	20230605	105800	1935188920	13610	13610	13610	13610	5
460	20230605	105700	1935120870	13610	13610	13610	13610	138
461	20230605	105600	1933242690	13610	13610	13610	13610	0
462	20230605	105500	1933242690	13610	13610	13610	13610	3
463	20230605	105400	1933201860	13610	13600	13610	13600	8
464	20230605	105300	1933093050	13620	13620	13620	13620	77
465	20230605	105200	1932044310	13620	13620	13620	13620	0
466	20230605	105100	1932044310	13620	13620	13620	13620	185
467	20230605	105000	1929524610	13620	13620	13620	13610	220
468	20230605	104900	1926529660	13620	13620	13620	13620	20
469	20230605	104800	1926257260	13620	13620	13620	13620	17
470	20230605	104700	1926025720	13610	13610	13610	13610	359
471	20230605	104600	1921139730	13610	13620	13620	13610	124
472	20230605	104500	1919451490	13610	13630	13630	13610	36
473	20230605	104400	1918961510	13630	13630	13630	13630	373
474	20230605	104300	1913877520	13630	13630	13630	13630	257
475	20230605	104200	1910374610	13620	13620	13630	13620	1073
476	20230605	104100	1895760150	13620	13620	13620	13620	291
477	20230605	104000	1891796730	13620	13600	13620	13600	1177
478	20230605	103900	1875776390	13590	13590	13590	13590	0
479	20230605	103800	1875776390	13590	13590	13590	13590	158
480	20230605	103700	1873629170	13620	13650	13650	13620	238
481	20230605	103600	1870387580	13660	13650	13660	13650	105
482	20230605	103500	1868953530	13650	13650	13660	13650	61
483	20230605	103400	1868120870	13650	13650	13650	13650	10
484	20230605	103300	1867984370	13660	13630	13660	13630	308
485	20230605	103200	1863785210	13670	13670	13670	13670	0
486	20230605	103100	1863785210	13670	13630	13670	13630	64
487	20230605	103000	1862912850	13620	13590	13620	13580	524
488	20230605	102900	1855790420	13590	13590	13590	13590	104
489	20230605	102800	1854377060	13580	13620	13620	13580	160
490	20230605	102700	1852201440	13630	13650	13650	13630	618
491	20230605	102600	1843766540	13660	13670	13670	13660	318
492	20230605	102500	1839421850	13670	13690	13700	13670	40
493	20230605	102400	1838874770	13700	13700	13700	13700	0
494	20230605	102300	1838874770	13700	13700	13700	13700	5
495	20230605	102200	1838806270	13660	13660	13660	13660	72
496	20230605	102100	1837822750	13660	13710	13710	13660	259
497	20230605	102000	1834284160	13710	13720	13720	13710	10
498	20230605	101900	1834147020	13730	13720	13730	13720	2
499	20230605	101800	1834119570	13730	13720	13730	13720	50
500	20230605	101700	1833433370	13710	13750	13750	13710	313
501	20230605	101600	1829135560	13730	13750	13750	13730	1093
502	20230605	101500	1814112850	13730	13740	13750	13730	1704
503	20230605	101400	1790687530	13730	13720	13730	13720	49
504	20230605	101300	1790015040	13720	13730	13750	13720	852
505	20230605	101200	1778320070	13730	13730	13740	13730	950
506	20230605	101100	1765276550	13730	13650	13730	13650	2725
507	20230605	101000	1727921740	13650	13640	13650	13640	652
508	20230605	100900	1719022820	13640	13650	13650	13630	513
509	20230605	100800	1712026450	13640	13640	13640	13640	1
510	20230605	100700	1712012810	13630	13690	13690	13630	619
511	20230605	100600	1703542560	13690	13680	13690	13680	104
512	20230605	100500	1702118830	13690	13690	13690	13690	0
513	20230605	100400	1702118830	13690	13680	13700	13680	97
514	20230605	100300	1700791370	13640	13640	13650	13640	240
515	20230605	100200	1697517690	13640	13640	13640	13640	51
516	20230605	100100	1696822050	13640	13640	13640	13640	0
517	20230605	100000	1696822050	13640	13690	13690	13640	892
518	20230605	095900	1684614810	13700	13710	13710	13700	2472
519	20230605	095800	1650733310	13710	13730	13730	13710	1544
520	20230605	095700	1629539090	13750	13730	13750	13730	259
521	20230605	095600	1625982840	13750	13750	13750	13750	1
522	20230605	095500	1625969090	13730	13720	13750	13720	1287
523	20230605	095400	1608288270	13740	13740	13800	13730	6912
524	20230605	095300	1513116520	13730	13730	13730	13710	2442
525	20230605	095200	1479604420	13710	13750	13760	13710	2659
526	20230605	095100	1443057530	13750	13700	13750	13700	3818
527	20230605	095000	1390692100	13700	13630	13730	13630	4968
528	20230605	094900	1322747130	13630	13540	13630	13540	810
529	20230605	094800	1311728820	13540	13580	13580	13540	899
530	20230605	094700	1299535920	13560	13560	13580	13560	146
531	20230605	094600	1297555740	13560	13560	13560	13560	0
532	20230605	094500	1297555740	13560	13510	13560	13510	882
533	20230605	094400	1285616550	13500	13500	13500	13500	70
534	20230605	094300	1284671550	13500	13500	13510	13500	186
535	20230605	094200	1282160450	13470	13530	13530	13470	1911
536	20230605	094100	1256378870	13560	13560	13560	13560	13
537	20230605	094000	1256202590	13560	13560	13560	13540	950
538	20230605	093900	1243338710	13560	13550	13560	13550	156
539	20230605	093800	1241224870	13550	13570	13570	13550	293
540	20230605	093700	1237252280	13580	13590	13590	13580	7
541	20230605	093600	1237157170	13590	13610	13620	13590	1103
542	20230605	093500	1222151090	13620	13610	13620	13610	48
543	20230605	093400	1221497750	13600	13630	13630	13600	17
544	20230605	093300	1221266340	13610	13630	13630	13610	305
545	20230605	093200	1217109870	13630	13650	13650	13630	726
546	20230605	093100	1207205690	13650	13640	13650	13640	943
547	20230605	093000	1194335860	13640	13640	13640	13640	332
548	20230605	092900	1189807380	13640	13660	13660	13640	1237
549	20230605	092800	1172914100	13660	13660	13660	13660	100
550	20230605	092700	1171548100	13660	13680	13680	13650	1364
551	20230605	092600	1152912700	13680	13670	13700	13670	141
552	20230605	092500	1150984500	13670	13660	13700	13660	564
553	20230605	092400	1143271070	13670	13710	13710	13670	2776
554	20230605	092300	1105283470	13700	13740	13740	13700	2477
555	20230605	092200	1071273270	13750	13730	13760	13710	1872
556	20230605	092100	1045576640	13770	13800	13800	13660	2071
557	20230605	092000	1017098310	13800	13610	13850	13610	10790
558	20230605	091900	868952890	13610	13590	13610	13590	412
559	20230605	091800	863346470	13590	13640	13650	13590	1280
560	20230605	091700	845931940	13650	13650	13670	13640	1055
561	20230605	091600	831531160	13650	13660	13670	13630	1232
562	20230605	091500	814707280	13660	13690	13690	13650	1932
563	20230605	091400	788294910	13690	13600	13700	13600	7551
564	20230605	091300	685263570	13630	13590	13640	13590	5875
565	20230605	091200	605204250	13620	13590	13630	13580	3782
566	20230605	091100	553834960	13640	13550	13670	13550	8353
567	20230605	091000	440091750	13550	13530	13560	13480	2559
568	20230605	090900	405449930	13530	13540	13540	13530	350
569	20230605	090800	400711340	13540	13450	13550	13410	4330
570	20230605	090700	342227000	13450	13390	13450	13390	320
571	20230605	090600	337932190	13380	13390	13400	13380	3113
572	20230605	090500	296250060	13320	13330	13330	13320	1996
573	20230605	090400	269648560	13330	13350	13350	13330	3032
574	20230605	090300	229206500	13340	13410	13410	13330	3349
575	20230605	090200	184490320	13350	13380	13410	13350	3021
576	20230605	090100	144118940	13370	13500	13540	13360	5840
577	20230605	090000	65634570	13440	13490	13550	13430	4867