KissMeData/040910/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203400	1760497550	12430	12430	12430	12430	3143
3	20230607	203300	1760497550	12430	12430	12430	12430	0
4	20230607	203200	1760497550	12430	12430	12430	12430	0
5	20230607	203100	1760497550	12430	12430	12430	12430	0
6	20230607	203000	1760497550	12430	12430	12430	12430	0
7	20230607	202900	1760497550	12430	12430	12430	12430	0
8	20230607	202800	1760497550	12430	12430	12430	12430	0
9	20230607	202700	1760497550	12430	12430	12430	12430	0
10	20230607	202600	1760497550	12430	12430	12430	12430	0
11	20230607	202500	1760497550	12430	12430	12430	12430	0
12	20230607	202400	1760497550	12430	12430	12430	12430	0
13	20230607	202300	1760497550	12430	12430	12430	12430	0
14	20230607	202200	1760497550	12430	12430	12430	12430	0
15	20230607	202100	1760497550	12430	12430	12430	12430	0
16	20230607	202000	1760497550	12430	12430	12430	12430	0
17	20230607	201900	1760497550	12430	12430	12430	12430	0
18	20230607	201800	1760497550	12430	12430	12430	12430	0
19	20230607	201700	1760497550	12430	12430	12430	12430	0
20	20230607	201600	1760497550	12430	12430	12430	12430	0
21	20230607	201500	1760497550	12430	12430	12430	12430	0
22	20230607	201400	1760497550	12430	12430	12430	12430	0
23	20230607	201300	1760497550	12430	12430	12430	12430	0
24	20230607	201200	1760497550	12430	12430	12430	12430	0
25	20230607	201100	1760497550	12430	12430	12430	12430	0
26	20230607	201000	1760497550	12430	12430	12430	12430	0
27	20230607	200900	1760497550	12430	12430	12430	12430	0
28	20230607	200800	1760497550	12430	12430	12430	12430	0
29	20230607	200700	1760497550	12430	12430	12430	12430	0
30	20230607	200600	1760497550	12430	12430	12430	12430	0
31	20230607	200500	1760497550	12430	12430	12430	12430	0
32	20230607	200400	1760497550	12430	12430	12430	12430	3143
33	20230607	200300	1760497550	12430	12430	12430	12430	0
34	20230607	200200	1760497550	12430	12430	12430	12430	0
35	20230607	200100	1760497550	12430	12430	12430	12430	0
36	20230607	200000	1760497550	12430	12430	12430	12430	0
37	20230607	195900	1760497550	12430	12430	12430	12430	0
38	20230607	195800	1760497550	12430	12430	12430	12430	0
39	20230607	195700	1760497550	12430	12430	12430	12430	0
40	20230607	195600	1760497550	12430	12430	12430	12430	0
41	20230607	195500	1760497550	12430	12430	12430	12430	0
42	20230607	195400	1760497550	12430	12430	12430	12430	0
43	20230607	195300	1760497550	12430	12430	12430	12430	0
44	20230607	195200	1760497550	12430	12430	12430	12430	0
45	20230607	195100	1760497550	12430	12430	12430	12430	0
46	20230607	195000	1760497550	12430	12430	12430	12430	0
47	20230607	194900	1760497550	12430	12430	12430	12430	0
48	20230607	194800	1760497550	12430	12430	12430	12430	0
49	20230607	194700	1760497550	12430	12430	12430	12430	0
50	20230607	194600	1760497550	12430	12430	12430	12430	0
51	20230607	194500	1760497550	12430	12430	12430	12430	0
52	20230607	194400	1760497550	12430	12430	12430	12430	0
53	20230607	194300	1760497550	12430	12430	12430	12430	0
54	20230607	194200	1760497550	12430	12430	12430	12430	0
55	20230607	194100	1760497550	12430	12430	12430	12430	0
56	20230607	194000	1760497550	12430	12430	12430	12430	0
57	20230607	193900	1760497550	12430	12430	12430	12430	0
58	20230607	193800	1760497550	12430	12430	12430	12430	0
59	20230607	193700	1760497550	12430	12430	12430	12430	0
60	20230607	193600	1760497550	12430	12430	12430	12430	0
61	20230607	193500	1760497550	12430	12430	12430	12430	0
62	20230607	193400	1760497550	12430	12430	12430	12430	3143
63	20230607	193300	1760497550	12430	12430	12430	12430	0
64	20230607	193200	1760497550	12430	12430	12430	12430	0
65	20230607	193100	1760497550	12430	12430	12430	12430	0
66	20230607	193000	1760497550	12430	12430	12430	12430	0
67	20230607	192900	1760497550	12430	12430	12430	12430	0
68	20230607	192800	1760497550	12430	12430	12430	12430	0
69	20230607	192700	1760497550	12430	12430	12430	12430	0
70	20230607	192600	1760497550	12430	12430	12430	12430	0
71	20230607	192500	1760497550	12430	12430	12430	12430	0
72	20230607	192400	1760497550	12430	12430	12430	12430	0
73	20230607	192300	1760497550	12430	12430	12430	12430	0
74	20230607	192200	1760497550	12430	12430	12430	12430	0
75	20230607	192100	1760497550	12430	12430	12430	12430	0
76	20230607	192000	1760497550	12430	12430	12430	12430	0
77	20230607	191900	1760497550	12430	12430	12430	12430	0
78	20230607	191800	1760497550	12430	12430	12430	12430	0
79	20230607	191700	1760497550	12430	12430	12430	12430	0
80	20230607	191600	1760497550	12430	12430	12430	12430	0
81	20230607	191500	1760497550	12430	12430	12430	12430	0
82	20230607	191400	1760497550	12430	12430	12430	12430	0
83	20230607	191300	1760497550	12430	12430	12430	12430	0
84	20230607	191200	1760497550	12430	12430	12430	12430	0
85	20230607	191100	1760497550	12430	12430	12430	12430	0
86	20230607	191000	1760497550	12430	12430	12430	12430	0
87	20230607	190900	1760497550	12430	12430	12430	12430	0
88	20230607	190800	1760497550	12430	12430	12430	12430	0
89	20230607	190700	1760497550	12430	12430	12430	12430	0
90	20230607	190600	1760497550	12430	12430	12430	12430	0
91	20230607	190500	1760497550	12430	12430	12430	12430	0
92	20230607	190400	1760497550	12430	12430	12430	12430	3143
93	20230607	190300	1760497550	12430	12430	12430	12430	0
94	20230607	190200	1760497550	12430	12430	12430	12430	0
95	20230607	190100	1760497550	12430	12430	12430	12430	0
96	20230607	190000	1760497550	12430	12430	12430	12430	0
97	20230607	185900	1760497550	12430	12430	12430	12430	0
98	20230607	185800	1760497550	12430	12430	12430	12430	0
99	20230607	185700	1760497550	12430	12430	12430	12430	0
100	20230607	185600	1760497550	12430	12430	12430	12430	0
101	20230607	185500	1760497550	12430	12430	12430	12430	0
102	20230607	185400	1760497550	12430	12430	12430	12430	0
103	20230607	185300	1760497550	12430	12430	12430	12430	0
104	20230607	185200	1760497550	12430	12430	12430	12430	0
105	20230607	185100	1760497550	12430	12430	12430	12430	0
106	20230607	185000	1760497550	12430	12430	12430	12430	0
107	20230607	184900	1760497550	12430	12430	12430	12430	0
108	20230607	184800	1760497550	12430	12430	12430	12430	0
109	20230607	184700	1760497550	12430	12430	12430	12430	0
110	20230607	184600	1760497550	12430	12430	12430	12430	0
111	20230607	184500	1760497550	12430	12430	12430	12430	0
112	20230607	184400	1760497550	12430	12430	12430	12430	0
113	20230607	184300	1760497550	12430	12430	12430	12430	0
114	20230607	184200	1760497550	12430	12430	12430	12430	0
115	20230607	184100	1760497550	12430	12430	12430	12430	0
116	20230607	184000	1760497550	12430	12430	12430	12430	0
117	20230607	183900	1760497550	12430	12430	12430	12430	0
118	20230607	183800	1760497550	12430	12430	12430	12430	0
119	20230607	183700	1760497550	12430	12430	12430	12430	0
120	20230607	183600	1760497550	12430	12430	12430	12430	0
121	20230607	183500	1760497550	12430	12430	12430	12430	0
122	20230607	183400	1760497550	12430	12430	12430	12430	3143
123	20230607	183300	1760497550	12430	12430	12430	12430	0
124	20230607	183200	1760497550	12430	12430	12430	12430	0
125	20230607	183100	1760497550	12430	12430	12430	12430	0
126	20230607	183000	1760497550	12430	12430	12430	12430	0
127	20230607	182900	1760497550	12430	12430	12430	12430	0
128	20230607	182800	1760497550	12430	12430	12430	12430	0
129	20230607	182700	1760497550	12430	12430	12430	12430	0
130	20230607	182600	1760497550	12430	12430	12430	12430	0
131	20230607	182500	1760497550	12430	12430	12430	12430	0
132	20230607	182400	1760497550	12430	12430	12430	12430	0
133	20230607	182300	1760497550	12430	12430	12430	12430	0
134	20230607	182200	1760497550	12430	12430	12430	12430	0
135	20230607	182100	1760497550	12430	12430	12430	12430	0
136	20230607	182000	1760497550	12430	12430	12430	12430	0
137	20230607	181900	1760497550	12430	12430	12430	12430	0
138	20230607	181800	1760497550	12430	12430	12430	12430	0
139	20230607	181700	1760497550	12430	12430	12430	12430	0
140	20230607	181600	1760497550	12430	12430	12430	12430	0
141	20230607	181500	1760497550	12430	12430	12430	12430	0
142	20230607	181400	1760497550	12430	12430	12430	12430	0
143	20230607	181300	1760497550	12430	12430	12430	12430	0
144	20230607	181200	1760497550	12430	12430	12430	12430	0
145	20230607	181100	1760497550	12430	12430	12430	12430	0
146	20230607	181000	1760497550	12430	12430	12430	12430	0
147	20230607	180900	1760497550	12430	12430	12430	12430	0
148	20230607	180800	1760497550	12430	12430	12430	12430	0
149	20230607	180700	1760497550	12430	12430	12430	12430	0
150	20230607	180600	1760497550	12430	12430	12430	12430	0
151	20230607	180500	1760497550	12430	12430	12430	12430	0
152	20230607	180400	1760497550	12430	12430	12430	12430	3143
153	20230607	180300	1760497550	12430	12430	12430	12430	0
154	20230607	180200	1760497550	12430	12430	12430	12430	0
155	20230607	180100	1760497550	12430	12430	12430	12430	0
156	20230607	180000	1760497550	12430	12430	12430	12430	0
157	20230607	175900	1760497550	12430	12430	12430	12430	0
158	20230607	175800	1760497550	12430	12430	12430	12430	0
159	20230607	175700	1760497550	12430	12430	12430	12430	0
160	20230607	175600	1760497550	12430	12430	12430	12430	0
161	20230607	175500	1760497550	12430	12430	12430	12430	0
162	20230607	175400	1760497550	12430	12430	12430	12430	0
163	20230607	175300	1760497550	12430	12430	12430	12430	0
164	20230607	175200	1760497550	12430	12430	12430	12430	0
165	20230607	175100	1760497550	12430	12430	12430	12430	0
166	20230607	175000	1760497550	12430	12430	12430	12430	0
167	20230607	174900	1760497550	12430	12430	12430	12430	0
168	20230607	174800	1760497550	12430	12430	12430	12430	0
169	20230607	174700	1760497550	12430	12430	12430	12430	0
170	20230607	174600	1760497550	12430	12430	12430	12430	0
171	20230607	174500	1760497550	12430	12430	12430	12430	0
172	20230607	174400	1760497550	12430	12430	12430	12430	0
173	20230607	174300	1760497550	12430	12430	12430	12430	0
174	20230607	174200	1760497550	12430	12430	12430	12430	0
175	20230607	174100	1760497550	12430	12430	12430	12430	0
176	20230607	174000	1760497550	12430	12430	12430	12430	0
177	20230607	173900	1760497550	12430	12430	12430	12430	0
178	20230607	173800	1760497550	12430	12430	12430	12430	0
179	20230607	173700	1760497550	12430	12430	12430	12430	0
180	20230607	173600	1760497550	12430	12430	12430	12430	0
181	20230607	173500	1760497550	12430	12430	12430	12430	0
182	20230607	173400	1760497550	12430	12430	12430	12430	3143
183	20230607	173300	1760497550	12430	12430	12430	12430	0
184	20230607	173200	1760497550	12430	12430	12430	12430	0
185	20230607	173100	1760497550	12430	12430	12430	12430	0
186	20230607	173000	1760497550	12430	12430	12430	12430	0
187	20230607	172900	1760497550	12430	12430	12430	12430	0
188	20230607	172800	1760497550	12430	12430	12430	12430	0
189	20230607	172700	1760497550	12430	12430	12430	12430	0
190	20230607	172600	1760497550	12430	12430	12430	12430	0
191	20230607	172500	1760497550	12430	12430	12430	12430	0
192	20230607	172400	1760497550	12430	12430	12430	12430	0
193	20230607	172300	1760497550	12430	12430	12430	12430	0
194	20230607	172200	1760497550	12430	12430	12430	12430	0
195	20230607	172100	1760497550	12430	12430	12430	12430	0
196	20230607	172000	1760497550	12430	12430	12430	12430	0
197	20230607	171900	1760497550	12430	12430	12430	12430	0
198	20230607	171800	1760497550	12430	12430	12430	12430	0
199	20230607	171700	1760497550	12430	12430	12430	12430	0
200	20230607	171600	1760497550	12430	12430	12430	12430	0
201	20230607	171500	1760497550	12430	12430	12430	12430	0
202	20230607	171400	1760497550	12430	12430	12430	12430	0
203	20230607	171300	1760497550	12430	12430	12430	12430	0
204	20230607	171200	1760497550	12430	12430	12430	12430	0
205	20230607	171100	1760497550	12430	12430	12430	12430	0
206	20230607	171000	1760497550	12430	12430	12430	12430	0
207	20230607	170900	1760497550	12430	12430	12430	12430	0
208	20230607	170800	1760497550	12430	12430	12430	12430	0
209	20230607	170700	1760497550	12430	12430	12430	12430	0
210	20230607	170600	1760497550	12430	12430	12430	12430	0
211	20230607	170500	1760497550	12430	12430	12430	12430	0
212	20230607	170400	1760497550	12430	12430	12430	12430	3143
213	20230607	170300	1760497550	12430	12430	12430	12430	0
214	20230607	170200	1760497550	12430	12430	12430	12430	0
215	20230607	170100	1760497550	12430	12430	12430	12430	0
216	20230607	170000	1760497550	12430	12430	12430	12430	0
217	20230607	165900	1760497550	12430	12430	12430	12430	0
218	20230607	165800	1760497550	12430	12430	12430	12430	0
219	20230607	165700	1760497550	12430	12430	12430	12430	0
220	20230607	165600	1760497550	12430	12430	12430	12430	0
221	20230607	165500	1760497550	12430	12430	12430	12430	0
222	20230607	165400	1760497550	12430	12430	12430	12430	0
223	20230607	165300	1760497550	12430	12430	12430	12430	0
224	20230607	165200	1760497550	12430	12430	12430	12430	0
225	20230607	165100	1760497550	12430	12430	12430	12430	0
226	20230607	165000	1760497550	12430	12430	12430	12430	0
227	20230607	164900	1760497550	12430	12430	12430	12430	0
228	20230607	164800	1760497550	12430	12430	12430	12430	0
229	20230607	164700	1760497550	12430	12430	12430	12430	0
230	20230607	164600	1760497550	12430	12430	12430	12430	0
231	20230607	164500	1760497550	12430	12430	12430	12430	0
232	20230607	164400	1760497550	12430	12430	12430	12430	0
233	20230607	164300	1760497550	12430	12430	12430	12430	0
234	20230607	164200	1760497550	12430	12430	12430	12430	0
235	20230607	164100	1760497550	12430	12430	12430	12430	0
236	20230607	164000	1760497550	12430	12430	12430	12430	0
237	20230607	163900	1760497550	12430	12430	12430	12430	0
238	20230607	163800	1760497550	12430	12430	12430	12430	0
239	20230607	163700	1760497550	12430	12430	12430	12430	0
240	20230607	163600	1760497550	12430	12430	12430	12430	0
241	20230607	163500	1760497550	12430	12430	12430	12430	0
242	20230607	163400	1760497550	12430	12430	12430	12430	3143
243	20230607	163300	1760497550	12430	12430	12430	12430	0
244	20230607	163200	1760497550	12430	12430	12430	12430	0
245	20230607	163100	1760497550	12430	12430	12430	12430	0
246	20230607	163000	1760497550	12430	12430	12430	12430	0
247	20230607	162900	1760497550	12430	12430	12430	12430	0
248	20230607	162800	1760497550	12430	12430	12430	12430	0
249	20230607	162700	1760497550	12430	12430	12430	12430	0
250	20230607	162600	1760497550	12430	12430	12430	12430	0
251	20230607	162500	1760497550	12430	12430	12430	12430	0
252	20230607	162400	1760497550	12430	12430	12430	12430	0
253	20230607	162300	1760497550	12430	12430	12430	12430	0
254	20230607	162200	1760497550	12430	12430	12430	12430	0
255	20230607	162100	1760497550	12430	12430	12430	12430	0
256	20230607	162000	1760497550	12430	12430	12430	12430	0
257	20230607	161900	1760497550	12430	12430	12430	12430	0
258	20230607	161800	1760497550	12430	12430	12430	12430	0
259	20230607	161700	1760497550	12430	12430	12430	12430	0
260	20230607	161600	1760497550	12430	12430	12430	12430	0
261	20230607	161500	1760497550	12430	12430	12430	12430	0
262	20230607	161400	1760497550	12430	12430	12430	12430	0
263	20230607	161300	1760497550	12430	12430	12430	12430	0
264	20230607	161200	1760497550	12430	12430	12430	12430	0
265	20230607	161100	1760497550	12430	12430	12430	12430	0
266	20230607	161000	1760497550	12430	12430	12430	12430	0
267	20230607	160900	1760497550	12430	12430	12430	12430	0
268	20230607	160800	1760497550	12430	12430	12430	12430	0
269	20230607	160700	1760497550	12430	12430	12430	12430	0
270	20230607	160600	1760497550	12430	12430	12430	12430	0
271	20230607	160500	1760497550	12430	12430	12430	12430	0
272	20230607	160400	1760497550	12430	12430	12430	12430	3143
273	20230607	160300	1760497550	12430	12430	12430	12430	0
274	20230607	160200	1760497550	12430	12430	12430	12430	0
275	20230607	160100	1760497550	12430	12430	12430	12430	0
276	20230607	160000	1760497550	12430	12430	12430	12430	0
277	20230607	155900	1760497550	12430	12430	12430	12430	0
278	20230607	155800	1760497550	12430	12430	12430	12430	0
279	20230607	155700	1760497550	12430	12430	12430	12430	0
280	20230607	155600	1760497550	12430	12430	12430	12430	0
281	20230607	155500	1760497550	12430	12430	12430	12430	0
282	20230607	155400	1760497550	12430	12430	12430	12430	0
283	20230607	155300	1760497550	12430	12430	12430	12430	0
284	20230607	155200	1760497550	12430	12430	12430	12430	0
285	20230607	155100	1760497550	12430	12430	12430	12430	0
286	20230607	155000	1760497550	12430	12430	12430	12430	0
287	20230607	154900	1760497550	12430	12430	12430	12430	0
288	20230607	154800	1760497550	12430	12430	12430	12430	0
289	20230607	154700	1760497550	12430	12430	12430	12430	0
290	20230607	154600	1760497550	12430	12430	12430	12430	0
291	20230607	154500	1760497550	12430	12430	12430	12430	0
292	20230607	154400	1760497550	12430	12430	12430	12430	0
293	20230607	154300	1760497550	12430	12430	12430	12430	0
294	20230607	154200	1760497550	12430	12430	12430	12430	0
295	20230607	154100	1760497550	12430	12430	12430	12430	0
296	20230607	154000	1760497550	12430	12430	12430	12430	0
297	20230607	153900	1760497550	12430	12430	12430	12430	0
298	20230607	153800	1760497550	12430	12430	12430	12430	0
299	20230607	153700	1760497550	12430	12430	12430	12430	0
300	20230607	153600	1760497550	12430	12430	12430	12430	0
301	20230607	153500	1760497550	12430	12430	12430	12430	0
302	20230607	153400	1760497550	12430	12430	12430	12430	3143
303	20230607	153300	1760497550	12430	12430	12430	12430	0
304	20230607	153200	1760497550	12430	12430	12430	12430	0
305	20230607	153100	1760497550	12430	12430	12430	12430	0
306	20230607	153000	1760497550	12430	12430	12430	12430	3143
307	20230607	152900	1721430060	12420	12420	12420	12420	0
308	20230607	152800	1721430060	12420	12420	12420	12420	0
309	20230607	152700	1721430060	12420	12420	12420	12420	0
310	20230607	152600	1721430060	12420	12420	12420	12420	0
311	20230607	152500	1721430060	12420	12420	12420	12420	0
312	20230607	152400	1721430060	12420	12420	12420	12420	0
313	20230607	152300	1721430060	12420	12420	12420	12420	0
314	20230607	152200	1721430060	12420	12420	12420	12420	0
315	20230607	152100	1721430060	12420	12420	12420	12420	0
316	20230607	152000	1721430060	12420	12420	12420	12420	0
317	20230607	151900	1721430060	12420	12420	12420	12420	17
318	20230607	151800	1721218920	12420	12430	12430	12420	122
319	20230607	151700	1719703260	12420	12420	12420	12420	0
320	20230607	151600	1719703260	12420	12420	12420	12420	0
321	20230607	151500	1719703260	12420	12420	12420	12420	2
322	20230607	151400	1719678420	12420	12420	12420	12420	130
323	20230607	151300	1718063820	12410	12410	12410	12410	0
324	20230607	151200	1718063820	12410	12410	12410	12410	0
325	20230607	151100	1718063820	12410	12410	12410	12410	0
326	20230607	151000	1718063820	12410	12430	12430	12410	840
327	20230607	150900	1707635440	12460	12460	12460	12460	0
328	20230607	150800	1707635440	12460	12460	12460	12460	1
329	20230607	150700	1707622980	12420	12420	12420	12420	0
330	20230607	150600	1707622980	12420	12420	12420	12420	20
331	20230607	150500	1707374580	12460	12410	12460	12410	13
332	20230607	150400	1707213200	12410	12410	12410	12410	0
333	20230607	150300	1707213200	12410	12410	12410	12410	0
334	20230607	150200	1707213200	12410	12410	12410	12410	0
335	20230607	150100	1707213200	12410	12430	12430	12410	1170
336	20230607	150000	1692683930	12440	12450	12450	12440	149
337	20230607	145900	1690829340	12450	12450	12450	12450	244
338	20230607	145800	1687791540	12450	12450	12450	12450	12
339	20230607	145700	1687642140	12450	12450	12450	12450	1429
340	20230607	145600	1669851090	12460	12460	12460	12460	730
341	20230607	145500	1660755290	12460	12460	12460	12460	151
342	20230607	145400	1658873830	12460	12460	12460	12460	24
343	20230607	145300	1658574790	12460	12460	12460	12460	34
344	20230607	145200	1658151150	12470	12470	12470	12460	1109
345	20230607	145100	1644322160	12470	12470	12470	12470	12
346	20230607	145000	1644172520	12480	12470	12480	12470	25
347	20230607	144900	1643860670	12470	12470	12470	12470	0
348	20230607	144800	1643860670	12470	12480	12480	12470	20
349	20230607	144700	1643611260	12500	12500	12500	12500	4
350	20230607	144600	1643561260	12500	12500	12500	12500	0
351	20230607	144500	1643561260	12500	12500	12500	12500	10
352	20230607	144400	1643436260	12510	12490	12510	12490	2000
353	20230607	144300	1618425610	12450	12410	12450	12410	696
354	20230607	144200	1609778110	12420	12410	12420	12410	280
355	20230607	144100	1606303260	12410	12410	12410	12410	15
356	20230607	144000	1606117110	12400	12400	12400	12400	4
357	20230607	143900	1606067510	12400	12400	12400	12400	1000
358	20230607	143800	1593667510	12380	12380	12380	12380	0
359	20230607	143700	1593667510	12380	12410	12410	12380	6276
360	20230607	143600	1515895830	12410	12410	12410	12410	0
361	20230607	143500	1515895830	12410	12410	12410	12410	0
362	20230607	143400	1515895830	12410	12410	12410	12410	0
363	20230607	143300	1515895830	12410	12410	12410	12410	0
364	20230607	143200	1515895830	12410	12410	12410	12410	57
365	20230607	143100	1515188460	12410	12410	12410	12410	60
366	20230607	143000	1514443860	12420	12420	12420	12420	0
367	20230607	142900	1514443860	12420	12420	12420	12420	0
368	20230607	142800	1514443860	12420	12420	12420	12420	0
369	20230607	142700	1514443860	12420	12420	12420	12420	141
370	20230607	142600	1512692640	12400	12410	12410	12400	24
371	20230607	142500	1512395030	12410	12410	12410	12410	100
372	20230607	142400	1511154030	12410	12400	12410	12400	30
373	20230607	142300	1510781790	12400	12400	12400	12400	0
374	20230607	142200	1510781790	12400	12400	12400	12400	1
375	20230607	142100	1510769390	12400	12400	12400	12400	3599
376	20230607	142000	1466141790	12400	12400	12400	12400	55
377	20230607	141900	1465459790	12400	12400	12400	12390	125
378	20230607	141800	1463910030	12390	12390	12390	12390	0
379	20230607	141700	1463910030	12390	12390	12390	12390	0
380	20230607	141600	1463910030	12390	12390	12390	12390	19
381	20230607	141500	1463674620	12390	12390	12390	12390	81
382	20230607	141400	1462671030	12390	12380	12390	12380	309
383	20230607	141300	1458845080	12380	12380	12380	12380	260
384	20230607	141200	1455626280	12380	12390	12390	12380	1474
385	20230607	141100	1437373390	12390	12390	12390	12390	0
386	20230607	141000	1437373390	12390	12400	12400	12390	102
387	20230607	140900	1436108710	12400	12400	12400	12400	82
388	20230607	140800	1435091910	12400	12400	12400	12400	365
389	20230607	140700	1430565910	12390	12400	12400	12390	216
390	20230607	140600	1427887690	12400	12400	12400	12400	10
391	20230607	140500	1427763690	12400	12410	12410	12400	36
392	20230607	140400	1427317210	12410	12410	12410	12410	0
393	20230607	140300	1427317210	12410	12400	12410	12400	70
394	20230607	140200	1426448750	12400	12400	12400	12400	15
395	20230607	140100	1426262750	12400	12400	12400	12400	201
396	20230607	140000	1423770350	12400	12400	12400	12400	44
397	20230607	135900	1423224750	12400	12400	12400	12400	341
398	20230607	135800	1418996350	12400	12400	12400	12400	0
399	20230607	135700	1418996350	12400	12400	12400	12400	402
400	20230607	135600	1414011550	12410	12410	12410	12410	1285
401	20230607	135500	1398064700	12420	12420	12420	12420	2
402	20230607	135400	1398039860	12420	12410	12420	12410	151
403	20230607	135300	1396165440	12420	12420	12420	12420	101
404	20230607	135200	1394911020	12410	12410	12410	12410	30
405	20230607	135100	1394538720	12410	12410	12410	12410	23
406	20230607	135000	1394253290	12410	12410	12410	12410	27
407	20230607	134900	1393918220	12410	12410	12410	12410	0
408	20230607	134800	1393918220	12410	12410	12410	12410	24
409	20230607	134700	1393620380	12410	12410	12410	12410	876
410	20230607	134600	1382749220	12420	12420	12420	12420	1333
411	20230607	134500	1366193360	12430	12430	12430	12430	0
412	20230607	134400	1366193360	12430	12430	12430	12430	0
413	20230607	134300	1366193360	12430	12430	12430	12430	51
414	20230607	134200	1365559430	12430	12430	12430	12430	1
415	20230607	134100	1365547000	12430	12430	12430	12430	55
416	20230607	134000	1364863350	12430	12430	12430	12430	479
417	20230607	133900	1358909380	12430	12430	12430	12430	105
418	20230607	133800	1357604230	12450	12450	12450	12450	0
419	20230607	133700	1357604230	12450	12450	12450	12450	100
420	20230607	133600	1356359230	12450	12450	12450	12450	2
421	20230607	133500	1356334330	12420	12420	12420	12420	0
422	20230607	133400	1356334330	12420	12420	12420	12420	17
423	20230607	133300	1356123190	12420	12420	12420	12420	20
424	20230607	133200	1355874790	12420	12420	12420	12420	640
425	20230607	133100	1347925990	12410	12410	12410	12410	0
426	20230607	133000	1347925990	12410	12410	12410	12410	39
427	20230607	132900	1347442000	12410	12450	12450	12410	1078
428	20230607	132800	1334043590	12450	12450	12450	12450	278
429	20230607	132700	1330582490	12450	12450	12450	12450	33
430	20230607	132600	1330171640	12410	12410	12410	12410	0
431	20230607	132500	1330171640	12410	12450	12450	12410	171
432	20230607	132400	1328047810	12450	12430	12450	12430	51
433	20230607	132300	1327412880	12430	12430	12430	12430	26
434	20230607	132200	1327089700	12430	12430	12430	12430	350
435	20230607	132100	1322739200	12430	12470	12470	12430	11
436	20230607	132000	1322602070	12470	12470	12470	12470	30
437	20230607	131900	1322227970	12470	12440	12470	12430	771
438	20230607	131800	1312643490	12480	12430	12490	12430	451
439	20230607	131700	1307029600	12430	12440	12440	12430	2287
440	20230607	131600	1278590190	12430	12420	12430	12420	438
441	20230607	131500	1273149830	12400	12400	12400	12400	0
442	20230607	131400	1273149830	12400	12400	12400	12400	0
443	20230607	131300	1273149830	12400	12400	12400	12400	336
444	20230607	131200	1268983430	12390	12390	12390	12390	0
445	20230607	131100	1268983430	12390	12380	12390	12380	295
446	20230607	131000	1265328430	12380	12380	12380	12380	0
447	20230607	130900	1265328430	12380	12380	12380	12380	0
448	20230607	130800	1265328430	12380	12380	12380	12380	0
449	20230607	130700	1265328430	12380	12380	12380	12380	0
450	20230607	130600	1265328430	12380	12380	12380	12380	0
451	20230607	130500	1265328430	12380	12380	12380	12380	5
452	20230607	130400	1265266530	12380	12380	12380	12380	39
453	20230607	130300	1264783710	12380	12370	12380	12370	102
454	20230607	130200	1263521460	12370	12370	12370	12370	0
455	20230607	130100	1263521460	12370	12370	12370	12370	662
456	20230607	130000	1255332520	12370	12370	12370	12360	73
457	20230607	125900	1254430210	12370	12360	12370	12360	27
458	20230607	125800	1254096470	12350	12350	12350	12350	0
459	20230607	125700	1254096470	12350	12350	12350	12350	8
460	20230607	125600	1253997670	12350	12350	12350	12350	60
461	20230607	125500	1253256670	12350	12350	12350	12350	0
462	20230607	125400	1253256670	12350	12350	12350	12350	3000
463	20230607	125300	1216206670	12350	12350	12350	12350	0
464	20230607	125200	1216206670	12350	12350	12350	12350	0
465	20230607	125100	1216206670	12350	12350	12350	12350	0
466	20230607	125000	1216206670	12350	12350	12350	12350	0
467	20230607	124900	1216206670	12350	12350	12350	12350	0
468	20230607	124800	1216206670	12350	12360	12360	12350	966
469	20230607	124700	1204267350	12370	12370	12370	12370	0
470	20230607	124600	1204267350	12370	12370	12370	12370	0
471	20230607	124500	1204267350	12370	12370	12370	12370	6
472	20230607	124400	1204193130	12370	12370	12370	12370	351
473	20230607	124300	1199851260	12360	12360	12360	12360	0
474	20230607	124200	1199851260	12360	12360	12360	12360	0
475	20230607	124100	1199851260	12360	12380	12380	12360	1168
476	20230607	124000	1185409820	12380	12380	12380	12380	0
477	20230607	123900	1185409820	12380	12380	12380	12380	1
478	20230607	123800	1185397440	12370	12370	12370	12370	0
479	20230607	123700	1185397440	12370	12370	12370	12370	0
480	20230607	123600	1185397440	12370	12370	12370	12370	10
481	20230607	123500	1185273740	12360	12370	12370	12360	85
482	20230607	123400	1184222430	12380	12380	12380	12380	9
483	20230607	123300	1184111010	12370	12370	12370	12370	0
484	20230607	123200	1184111010	12370	12370	12370	12370	0
485	20230607	123100	1184111010	12370	12370	12370	12370	29
486	20230607	123000	1183752280	12370	12360	12370	12360	147
487	20230607	122900	1181935220	12370	12370	12370	12370	57
488	20230607	122800	1181230130	12370	12370	12370	12370	21
489	20230607	122700	1180970360	12360	12360	12360	12360	1
490	20230607	122600	1180958000	12350	12360	12360	12350	40
491	20230607	122500	1180463700	12350	12350	12350	12350	0
492	20230607	122400	1180463700	12350	12350	12350	12350	0
493	20230607	122300	1180463700	12350	12350	12350	12350	100
494	20230607	122200	1179228700	12360	12360	12360	12360	57
495	20230607	122100	1178524180	12360	12360	12360	12360	0
496	20230607	122000	1178524180	12360	12360	12360	12360	106
497	20230607	121900	1177214020	12370	12370	12370	12370	2
498	20230607	121800	1177189280	12370	12370	12370	12370	1
499	20230607	121700	1177176910	12370	12370	12370	12370	50
500	20230607	121600	1176558410	12370	12370	12370	12370	2
501	20230607	121500	1176533670	12350	12350	12350	12350	22
502	20230607	121400	1176261970	12350	12350	12350	12350	0
503	20230607	121300	1176261970	12350	12350	12350	12350	0
504	20230607	121200	1176261970	12350	12360	12360	12350	150
505	20230607	121100	1174409430	12350	12350	12350	12350	0
506	20230607	121000	1174409430	12350	12350	12350	12350	0
507	20230607	120900	1174409430	12350	12350	12350	12350	0
508	20230607	120800	1174409430	12350	12360	12360	12350	168
509	20230607	120700	1172333500	12360	12360	12360	12360	0
510	20230607	120600	1172333500	12360	12360	12360	12360	100
511	20230607	120500	1171097500	12360	12360	12360	12360	3
512	20230607	120400	1171060420	12360	12360	12360	12360	0
513	20230607	120300	1171060420	12360	12360	12360	12360	0
514	20230607	120200	1171060420	12360	12360	12360	12360	14
515	20230607	120100	1170887380	12360	12360	12360	12360	2
516	20230607	120000	1170862660	12370	12370	12370	12370	50
517	20230607	115900	1170244160	12340	12340	12340	12340	0
518	20230607	115800	1170244160	12340	12340	12340	12340	0
519	20230607	115700	1170244160	12340	12360	12360	12340	2650
520	20230607	115600	1137527190	12360	12360	12360	12360	0
521	20230607	115500	1137527190	12360	12360	12360	12360	18
522	20230607	115400	1137304710	12360	12360	12360	12360	0
523	20230607	115300	1137304710	12360	12360	12360	12360	82
524	20230607	115200	1136291190	12360	12360	12360	12360	1
525	20230607	115100	1136278830	12350	12350	12350	12350	0
526	20230607	115000	1136278830	12350	12360	12360	12350	183
527	20230607	114900	1134017150	12360	12360	12360	12360	1
528	20230607	114800	1134004790	12360	12360	12360	12360	40
529	20230607	114700	1133510390	12360	12360	12360	12360	22
530	20230607	114600	1133238470	12360	12360	12360	12360	1
531	20230607	114500	1133226110	12360	12360	12360	12360	210
532	20230607	114400	1130630510	12360	12360	12360	12360	0
533	20230607	114300	1130630510	12360	12370	12370	12360	101
534	20230607	114200	1129382140	12360	12360	12360	12360	0
535	20230607	114100	1129382140	12360	12360	12360	12360	0
536	20230607	114000	1129382140	12360	12360	12360	12360	90
537	20230607	113900	1128269740	12360	12360	12360	12360	0
538	20230607	113800	1128269740	12360	12360	12360	12360	0
539	20230607	113700	1128269740	12360	12360	12360	12360	16
540	20230607	113600	1128071980	12360	12360	12360	12360	60
541	20230607	113500	1127330380	12350	12360	12360	12350	725
542	20230607	113400	1118376420	12340	12340	12340	12340	0
543	20230607	113300	1118376420	12340	12340	12340	12340	0
544	20230607	113200	1118376420	12340	12340	12340	12340	0
545	20230607	113100	1118376420	12340	12340	12340	12340	0
546	20230607	113000	1118376420	12340	12340	12340	12340	0
547	20230607	112900	1118376420	12340	12350	12350	12340	47
548	20230607	112800	1117796420	12340	12340	12340	12340	0
549	20230607	112700	1117796420	12340	12340	12340	12340	0
550	20230607	112600	1117796420	12340	12340	12340	12340	16
551	20230607	112500	1117598980	12340	12340	12340	12340	150
552	20230607	112400	1115747980	12340	12350	12350	12340	1482
553	20230607	112300	1097459860	12340	12340	12340	12340	0
554	20230607	112200	1097459860	12340	12340	12340	12340	0
555	20230607	112100	1097459860	12340	12340	12340	12340	0
556	20230607	112000	1097459860	12340	12340	12340	12340	20
557	20230607	111900	1097213060	12340	12340	12340	12340	1429
558	20230607	111800	1079579200	12340	12370	12370	12340	2381
559	20230607	111700	1050182560	12370	12350	12370	12350	3970
560	20230607	111600	1001150080	12350	12350	12350	12350	439
561	20230607	111500	995728430	12350	12340	12350	12340	138
562	20230607	111400	994025140	12350	12350	12350	12350	43
563	20230607	111300	993494090	12350	12350	12350	12350	42
564	20230607	111200	992975390	12350	12350	12350	12350	307
565	20230607	111100	989183940	12350	12370	12370	12350	4672
566	20230607	111000	931458840	12370	12380	12380	12370	1408
567	20230607	110900	914039950	12380	12380	12380	12380	1
568	20230607	110800	914027570	12380	12390	12390	12380	450
569	20230607	110700	908454540	12390	12390	12390	12390	100
570	20230607	110600	907215540	12390	12400	12400	12390	814
571	20230607	110500	897125290	12410	12430	12430	12410	167
572	20230607	110400	895051820	12430	12430	12430	12430	10
573	20230607	110300	894927520	12440	12440	12440	12440	0
574	20230607	110200	894927520	12440	12440	12440	12440	400
575	20230607	110100	889951520	12440	12430	12440	12430	120
576	20230607	110000	888459720	12420	12430	12430	12420	74
577	20230607	105900	887540400	12410	12410	12410	12410	133
578	20230607	105800	885889870	12410	12410	12410	12410	0
579	20230607	105700	885889870	12410	12440	12440	12410	190
580	20230607	105600	883531670	12440	12440	12440	12440	5
581	20230607	105500	883469470	12430	12430	12430	12430	910
582	20230607	105400	872158170	12430	12430	12430	12430	151
583	20230607	105300	870281240	12420	12420	12420	12420	39
584	20230607	105200	869796860	12430	12430	12430	12430	5
585	20230607	105100	869734710	12430	12430	12430	12430	0
586	20230607	105000	869734710	12430	12410	12430	12410	3
587	20230607	104900	869697460	12410	12410	12410	12410	8
588	20230607	104800	869598180	12410	12410	12410	12410	2
589	20230607	104700	869573360	12410	12410	12410	12410	1
590	20230607	104600	869560950	12410	12440	12440	12410	282
591	20230607	104500	866061300	12440	12440	12440	12440	50
592	20230607	104400	865439300	12440	12440	12440	12440	0
593	20230607	104300	865439300	12440	12440	12440	12440	0
594	20230607	104200	865439300	12440	12440	12440	12440	100
595	20230607	104100	864195300	12440	12440	12440	12440	1
596	20230607	104000	864182860	12400	12400	12410	12400	180
597	20230607	103900	861950840	12400	12400	12400	12400	0
598	20230607	103800	861950840	12400	12400	12400	12400	10
599	20230607	103700	861826840	12400	12440	12440	12400	26
600	20230607	103600	861504360	12400	12400	12400	12400	1
601	20230607	103500	861491960	12440	12440	12440	12440	5
602	20230607	103400	861429760	12400	12400	12400	12400	0
603	20230607	103300	861429760	12400	12440	12440	12400	291
604	20230607	103200	857817360	12440	12440	12440	12440	100
605	20230607	103100	856573360	12440	12440	12440	12440	57
606	20230607	103000	855864280	12400	12400	12400	12400	40
607	20230607	102900	855368280	12400	12400	12400	12400	29
608	20230607	102800	855008680	12350	12390	12390	12350	350
609	20230607	102700	850685780	12390	12390	12390	12390	0
610	20230607	102600	850685780	12390	12390	12390	12390	137
611	20230607	102500	848988350	12350	12350	12350	12350	656
612	20230607	102400	840886750	12350	12350	12350	12350	0
613	20230607	102300	840886750	12350	12350	12350	12330	1223
614	20230607	102200	825797170	12340	12350	12350	12340	1209
615	20230607	102100	810875970	12340	12340	12340	12340	0
616	20230607	102000	810875970	12340	12350	12350	12340	130
617	20230607	101900	809270700	12340	12340	12340	12340	0
618	20230607	101800	809270700	12340	12360	12360	12340	2000
619	20230607	101700	784566620	12360	12360	12360	12360	237
620	20230607	101600	781637300	12360	12390	12390	12360	760
621	20230607	101500	772240080	12390	12390	12390	12390	782
622	20230607	101400	762551100	12370	12390	12390	12370	187
623	20230607	101300	760236560	12390	12400	12400	12390	535
624	20230607	101200	753607900	12390	12390	12390	12390	26
625	20230607	101100	753285760	12390	12390	12390	12390	22
626	20230607	101000	753013180	12390	12380	12390	12360	683
627	20230607	100900	744565760	12380	12400	12400	12380	1714
628	20230607	100800	723312560	12400	12450	12450	12400	2874
629	20230607	100700	687643800	12450	12450	12450	12450	1
630	20230607	100600	687631350	12460	12460	12460	12460	2
631	20230607	100500	687606430	12460	12460	12460	12460	10
632	20230607	100400	687481830	12460	12470	12470	12460	133
633	20230607	100300	685824450	12470	12470	12470	12470	81
634	20230607	100200	684814380	12470	12470	12470	12470	0
635	20230607	100100	684814380	12470	12460	12470	12460	726
636	20230607	100000	675765950	12440	12440	12440	12440	2
637	20230607	095900	675741070	12440	12440	12440	12440	170
638	20230607	095800	673626270	12440	12460	12460	12430	1158
639	20230607	095700	659216800	12460	12470	12470	12460	109
640	20230607	095600	657858460	12510	12470	12510	12470	1390
641	20230607	095500	640499270	12470	12470	12470	12470	82
642	20230607	095400	639476730	12480	12480	12480	12480	27
643	20230607	095300	639139770	12480	12480	12480	12480	35
644	20230607	095200	638702970	12480	12480	12480	12480	103
645	20230607	095100	637417530	12480	12510	12510	12480	117
646	20230607	095000	635956840	12510	12510	12510	12510	0
647	20230607	094900	635956840	12510	12510	12510	12510	1
648	20230607	094800	635944330	12510	12500	12510	12500	176
649	20230607	094700	633743350	12510	12510	12510	12510	115
650	20230607	094600	632304700	12510	12510	12510	12510	102
651	20230607	094500	631028680	12500	12480	12500	12480	54
652	20230607	094400	630354280	12480	12480	12480	12480	222
653	20230607	094300	627583720	12480	12470	12480	12470	843
654	20230607	094200	617065760	12470	12470	12470	12470	428
655	20230607	094100	611728600	12470	12470	12470	12470	50
656	20230607	094000	611105100	12470	12470	12470	12470	301
657	20230607	093900	607351630	12450	12450	12450	12450	963
658	20230607	093800	595362280	12450	12400	12450	12400	1976
659	20230607	093700	570840500	12400	12400	12400	12380	4377
660	20230607	093600	516567880	12400	12400	12400	12400	147
661	20230607	093500	514745080	12400	12390	12400	12390	2
662	20230607	093400	514720290	12370	12410	12410	12370	1757
663	20230607	093300	492936310	12410	12410	12410	12400	142
664	20230607	093200	491174100	12410	12410	12410	12400	147
665	20230607	093100	489350600	12440	12440	12440	12440	56
666	20230607	093000	488653960	12440	12390	12450	12390	101
667	20230607	092900	487398260	12370	12390	12390	12370	1558
668	20230607	092800	468094880	12390	12390	12400	12390	599
669	20230607	092700	460667410	12390	12390	12400	12350	5009
670	20230607	092600	398797890	12390	12390	12400	12390	205
671	20230607	092500	396256690	12400	12390	12400	12310	5174
672	20230607	092400	332518420	12400	12340	12400	12330	6873
673	20230607	092300	247684030	12340	12390	12400	12340	2005
674	20230607	092200	222898110	12390	12450	12450	12390	1482
675	20230607	092100	204507610	12450	12460	12470	12430	1412
676	20230607	092000	186940090	12450	12500	12500	12450	61
677	20230607	091900	186179590	12500	12500	12500	12440	6125
678	20230607	091800	109879860	12510	12510	12510	12500	372
679	20230607	091700	105227520	12500	12520	12520	12500	1023
680	20230607	091600	92427520	12520	12540	12540	12520	408
681	20230607	091500	87317180	12540	12540	12540	12540	196
682	20230607	091400	84859340	12550	12550	12550	12530	233
683	20230607	091300	81935650	12550	12550	12550	12550	8
684	20230607	091200	81835250	12560	12560	12560	12560	4
685	20230607	091100	81785010	12560	12560	12560	12560	907
686	20230607	091000	70393090	12560	12560	12560	12560	640
687	20230607	090900	62354690	12560	12560	12560	12560	341
688	20230607	090800	58071730	12520	12570	12580	12520	736
689	20230607	090700	48851280	12580	12580	12580	12580	30
690	20230607	090600	48473880	12520	12560	12560	12520	562
691	20230607	090500	41434200	12520	12500	12520	12500	299
692	20230607	090400	37694140	12500	12550	12550	12500	356
693	20230607	090300	33241640	12520	12590	12590	12520	707
694	20230607	090200	24359260	12590	12630	12630	12590	269
695	20230607	090100	20968270	12630	12640	12640	12590	459
696	20230607	090000	15181240	12640	12630	12640	12600	1189