KissMeData/203690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195300	2955341600	5340	5340	5340	5340	7663
3	20230607	195200	2955341600	5340	5340	5340	5340	0
4	20230607	195100	2955341600	5340	5340	5340	5340	0
5	20230607	195000	2955341600	5340	5340	5340	5340	0
6	20230607	194900	2955341600	5340	5340	5340	5340	0
7	20230607	194800	2955341600	5340	5340	5340	5340	0
8	20230607	194700	2955341600	5340	5340	5340	5340	0
9	20230607	194600	2955341600	5340	5340	5340	5340	0
10	20230607	194500	2955341600	5340	5340	5340	5340	0
11	20230607	194400	2955341600	5340	5340	5340	5340	0
12	20230607	194300	2955341600	5340	5340	5340	5340	0
13	20230607	194200	2955341600	5340	5340	5340	5340	0
14	20230607	194100	2955341600	5340	5340	5340	5340	0
15	20230607	194000	2955341600	5340	5340	5340	5340	0
16	20230607	193900	2955341600	5340	5340	5340	5340	0
17	20230607	193800	2955341600	5340	5340	5340	5340	0
18	20230607	193700	2955341600	5340	5340	5340	5340	0
19	20230607	193600	2955341600	5340	5340	5340	5340	0
20	20230607	193500	2955341600	5340	5340	5340	5340	0
21	20230607	193400	2955341600	5340	5340	5340	5340	0
22	20230607	193300	2955341600	5340	5340	5340	5340	0
23	20230607	193200	2955341600	5340	5340	5340	5340	0
24	20230607	193100	2955341600	5340	5340	5340	5340	0
25	20230607	193000	2955341600	5340	5340	5340	5340	0
26	20230607	192900	2955341600	5340	5340	5340	5340	0
27	20230607	192800	2955341600	5340	5340	5340	5340	0
28	20230607	192700	2955341600	5340	5340	5340	5340	0
29	20230607	192600	2955341600	5340	5340	5340	5340	0
30	20230607	192500	2955341600	5340	5340	5340	5340	0
31	20230607	192400	2955341600	5340	5340	5340	5340	0
32	20230607	192300	2955341600	5340	5340	5340	5340	7663
33	20230607	192200	2955341600	5340	5340	5340	5340	0
34	20230607	192100	2955341600	5340	5340	5340	5340	0
35	20230607	192000	2955341600	5340	5340	5340	5340	0
36	20230607	191900	2955341600	5340	5340	5340	5340	0
37	20230607	191800	2955341600	5340	5340	5340	5340	0
38	20230607	191700	2955341600	5340	5340	5340	5340	0
39	20230607	191600	2955341600	5340	5340	5340	5340	0
40	20230607	191500	2955341600	5340	5340	5340	5340	0
41	20230607	191400	2955341600	5340	5340	5340	5340	0
42	20230607	191300	2955341600	5340	5340	5340	5340	0
43	20230607	191200	2955341600	5340	5340	5340	5340	0
44	20230607	191100	2955341600	5340	5340	5340	5340	0
45	20230607	191000	2955341600	5340	5340	5340	5340	0
46	20230607	190900	2955341600	5340	5340	5340	5340	0
47	20230607	190800	2955341600	5340	5340	5340	5340	0
48	20230607	190700	2955341600	5340	5340	5340	5340	0
49	20230607	190600	2955341600	5340	5340	5340	5340	0
50	20230607	190500	2955341600	5340	5340	5340	5340	0
51	20230607	190400	2955341600	5340	5340	5340	5340	0
52	20230607	190300	2955341600	5340	5340	5340	5340	0
53	20230607	190200	2955341600	5340	5340	5340	5340	0
54	20230607	190100	2955341600	5340	5340	5340	5340	0
55	20230607	190000	2955341600	5340	5340	5340	5340	0
56	20230607	185900	2955341600	5340	5340	5340	5340	0
57	20230607	185800	2955341600	5340	5340	5340	5340	0
58	20230607	185700	2955341600	5340	5340	5340	5340	0
59	20230607	185600	2955341600	5340	5340	5340	5340	0
60	20230607	185500	2955341600	5340	5340	5340	5340	0
61	20230607	185400	2955341600	5340	5340	5340	5340	0
62	20230607	185300	2955341600	5340	5340	5340	5340	7663
63	20230607	185200	2955341600	5340	5340	5340	5340	0
64	20230607	185100	2955341600	5340	5340	5340	5340	0
65	20230607	185000	2955341600	5340	5340	5340	5340	0
66	20230607	184900	2955341600	5340	5340	5340	5340	0
67	20230607	184800	2955341600	5340	5340	5340	5340	0
68	20230607	184700	2955341600	5340	5340	5340	5340	0
69	20230607	184600	2955341600	5340	5340	5340	5340	0
70	20230607	184500	2955341600	5340	5340	5340	5340	0
71	20230607	184400	2955341600	5340	5340	5340	5340	0
72	20230607	184300	2955341600	5340	5340	5340	5340	0
73	20230607	184200	2955341600	5340	5340	5340	5340	0
74	20230607	184100	2955341600	5340	5340	5340	5340	0
75	20230607	184000	2955341600	5340	5340	5340	5340	0
76	20230607	183900	2955341600	5340	5340	5340	5340	0
77	20230607	183800	2955341600	5340	5340	5340	5340	0
78	20230607	183700	2955341600	5340	5340	5340	5340	0
79	20230607	183600	2955341600	5340	5340	5340	5340	0
80	20230607	183500	2955341600	5340	5340	5340	5340	0
81	20230607	183400	2955341600	5340	5340	5340	5340	0
82	20230607	183300	2955341600	5340	5340	5340	5340	0
83	20230607	183200	2955341600	5340	5340	5340	5340	0
84	20230607	183100	2955341600	5340	5340	5340	5340	0
85	20230607	183000	2955341600	5340	5340	5340	5340	0
86	20230607	182900	2955341600	5340	5340	5340	5340	0
87	20230607	182800	2955341600	5340	5340	5340	5340	0
88	20230607	182700	2955341600	5340	5340	5340	5340	0
89	20230607	182600	2955341600	5340	5340	5340	5340	0
90	20230607	182500	2955341600	5340	5340	5340	5340	0
91	20230607	182400	2955341600	5340	5340	5340	5340	0
92	20230607	182300	2955341600	5340	5340	5340	5340	7663
93	20230607	182200	2955341600	5340	5340	5340	5340	0
94	20230607	182100	2955341600	5340	5340	5340	5340	0
95	20230607	182000	2955341600	5340	5340	5340	5340	0
96	20230607	181900	2955341600	5340	5340	5340	5340	0
97	20230607	181800	2955341600	5340	5340	5340	5340	0
98	20230607	181700	2955341600	5340	5340	5340	5340	0
99	20230607	181600	2955341600	5340	5340	5340	5340	0
100	20230607	181500	2955341600	5340	5340	5340	5340	0
101	20230607	181400	2955341600	5340	5340	5340	5340	0
102	20230607	181300	2955341600	5340	5340	5340	5340	0
103	20230607	181200	2955341600	5340	5340	5340	5340	0
104	20230607	181100	2955341600	5340	5340	5340	5340	0
105	20230607	181000	2955341600	5340	5340	5340	5340	0
106	20230607	180900	2955341600	5340	5340	5340	5340	0
107	20230607	180800	2955341600	5340	5340	5340	5340	0
108	20230607	180700	2955341600	5340	5340	5340	5340	0
109	20230607	180600	2955341600	5340	5340	5340	5340	0
110	20230607	180500	2955341600	5340	5340	5340	5340	0
111	20230607	180400	2955341600	5340	5340	5340	5340	0
112	20230607	180300	2955341600	5340	5340	5340	5340	0
113	20230607	180200	2955341600	5340	5340	5340	5340	0
114	20230607	180100	2955341600	5340	5340	5340	5340	0
115	20230607	180000	2955341600	5340	5340	5340	5340	0
116	20230607	175900	2955341600	5340	5340	5340	5340	0
117	20230607	175800	2955341600	5340	5340	5340	5340	0
118	20230607	175700	2955341600	5340	5340	5340	5340	0
119	20230607	175600	2955341600	5340	5340	5340	5340	0
120	20230607	175500	2955341600	5340	5340	5340	5340	0
121	20230607	175400	2955341600	5340	5340	5340	5340	0
122	20230607	175300	2955341600	5340	5340	5340	5340	7663
123	20230607	175200	2955341600	5340	5340	5340	5340	0
124	20230607	175100	2955341600	5340	5340	5340	5340	0
125	20230607	175000	2955341600	5340	5340	5340	5340	0
126	20230607	174900	2955341600	5340	5340	5340	5340	0
127	20230607	174800	2955341600	5340	5340	5340	5340	0
128	20230607	174700	2955341600	5340	5340	5340	5340	0
129	20230607	174600	2955341600	5340	5340	5340	5340	0
130	20230607	174500	2955341600	5340	5340	5340	5340	0
131	20230607	174400	2955341600	5340	5340	5340	5340	0
132	20230607	174300	2955341600	5340	5340	5340	5340	0
133	20230607	174200	2955341600	5340	5340	5340	5340	0
134	20230607	174100	2955341600	5340	5340	5340	5340	0
135	20230607	174000	2955341600	5340	5340	5340	5340	0
136	20230607	173900	2955341600	5340	5340	5340	5340	0
137	20230607	173800	2955341600	5340	5340	5340	5340	0
138	20230607	173700	2955341600	5340	5340	5340	5340	0
139	20230607	173600	2955341600	5340	5340	5340	5340	0
140	20230607	173500	2955341600	5340	5340	5340	5340	0
141	20230607	173400	2955341600	5340	5340	5340	5340	0
142	20230607	173300	2955341600	5340	5340	5340	5340	0
143	20230607	173200	2955341600	5340	5340	5340	5340	0
144	20230607	173100	2955341600	5340	5340	5340	5340	0
145	20230607	173000	2955341600	5340	5340	5340	5340	0
146	20230607	172900	2955341600	5340	5340	5340	5340	0
147	20230607	172800	2955341600	5340	5340	5340	5340	0
148	20230607	172700	2955341600	5340	5340	5340	5340	0
149	20230607	172600	2955341600	5340	5340	5340	5340	0
150	20230607	172500	2955341600	5340	5340	5340	5340	0
151	20230607	172400	2955341600	5340	5340	5340	5340	0
152	20230607	172300	2955341600	5340	5340	5340	5340	7663
153	20230607	172200	2955341600	5340	5340	5340	5340	0
154	20230607	172100	2955341600	5340	5340	5340	5340	0
155	20230607	172000	2955341600	5340	5340	5340	5340	0
156	20230607	171900	2955341600	5340	5340	5340	5340	0
157	20230607	171800	2955341600	5340	5340	5340	5340	0
158	20230607	171700	2955341600	5340	5340	5340	5340	0
159	20230607	171600	2955341600	5340	5340	5340	5340	0
160	20230607	171500	2955341600	5340	5340	5340	5340	0
161	20230607	171400	2955341600	5340	5340	5340	5340	0
162	20230607	171300	2955341600	5340	5340	5340	5340	0
163	20230607	171200	2955341600	5340	5340	5340	5340	0
164	20230607	171100	2955341600	5340	5340	5340	5340	0
165	20230607	171000	2955341600	5340	5340	5340	5340	0
166	20230607	170900	2955341600	5340	5340	5340	5340	0
167	20230607	170800	2955341600	5340	5340	5340	5340	0
168	20230607	170700	2955341600	5340	5340	5340	5340	0
169	20230607	170600	2955341600	5340	5340	5340	5340	0
170	20230607	170500	2955341600	5340	5340	5340	5340	0
171	20230607	170400	2955341600	5340	5340	5340	5340	0
172	20230607	170300	2955341600	5340	5340	5340	5340	0
173	20230607	170200	2955341600	5340	5340	5340	5340	0
174	20230607	170100	2955341600	5340	5340	5340	5340	0
175	20230607	170000	2955341600	5340	5340	5340	5340	0
176	20230607	165900	2955341600	5340	5340	5340	5340	0
177	20230607	165800	2955341600	5340	5340	5340	5340	0
178	20230607	165700	2955341600	5340	5340	5340	5340	0
179	20230607	165600	2955341600	5340	5340	5340	5340	0
180	20230607	165500	2955341600	5340	5340	5340	5340	0
181	20230607	165400	2955341600	5340	5340	5340	5340	0
182	20230607	165300	2955341600	5340	5340	5340	5340	7663
183	20230607	165200	2955341600	5340	5340	5340	5340	0
184	20230607	165100	2955341600	5340	5340	5340	5340	0
185	20230607	165000	2955341600	5340	5340	5340	5340	0
186	20230607	164900	2955341600	5340	5340	5340	5340	0
187	20230607	164800	2955341600	5340	5340	5340	5340	0
188	20230607	164700	2955341600	5340	5340	5340	5340	0
189	20230607	164600	2955341600	5340	5340	5340	5340	0
190	20230607	164500	2955341600	5340	5340	5340	5340	0
191	20230607	164400	2955341600	5340	5340	5340	5340	0
192	20230607	164300	2955341600	5340	5340	5340	5340	0
193	20230607	164200	2955341600	5340	5340	5340	5340	0
194	20230607	164100	2955341600	5340	5340	5340	5340	0
195	20230607	164000	2955341600	5340	5340	5340	5340	0
196	20230607	163900	2955341600	5340	5340	5340	5340	0
197	20230607	163800	2955341600	5340	5340	5340	5340	0
198	20230607	163700	2955341600	5340	5340	5340	5340	0
199	20230607	163600	2955341600	5340	5340	5340	5340	0
200	20230607	163500	2955341600	5340	5340	5340	5340	0
201	20230607	163400	2955341600	5340	5340	5340	5340	0
202	20230607	163300	2955341600	5340	5340	5340	5340	0
203	20230607	163200	2955341600	5340	5340	5340	5340	0
204	20230607	163100	2955341600	5340	5340	5340	5340	0
205	20230607	163000	2955341600	5340	5340	5340	5340	0
206	20230607	162900	2955341600	5340	5340	5340	5340	0
207	20230607	162800	2955341600	5340	5340	5340	5340	0
208	20230607	162700	2955341600	5340	5340	5340	5340	0
209	20230607	162600	2955341600	5340	5340	5340	5340	0
210	20230607	162500	2955341600	5340	5340	5340	5340	0
211	20230607	162400	2955341600	5340	5340	5340	5340	0
212	20230607	162300	2955341600	5340	5340	5340	5340	7663
213	20230607	162200	2955341600	5340	5340	5340	5340	0
214	20230607	162100	2955341600	5340	5340	5340	5340	0
215	20230607	162000	2955341600	5340	5340	5340	5340	0
216	20230607	161900	2955341600	5340	5340	5340	5340	0
217	20230607	161800	2955341600	5340	5340	5340	5340	0
218	20230607	161700	2955341600	5340	5340	5340	5340	0
219	20230607	161600	2955341600	5340	5340	5340	5340	0
220	20230607	161500	2955341600	5340	5340	5340	5340	0
221	20230607	161400	2955341600	5340	5340	5340	5340	0
222	20230607	161300	2955341600	5340	5340	5340	5340	0
223	20230607	161200	2955341600	5340	5340	5340	5340	0
224	20230607	161100	2955341600	5340	5340	5340	5340	0
225	20230607	161000	2955341600	5340	5340	5340	5340	0
226	20230607	160900	2955341600	5340	5340	5340	5340	0
227	20230607	160800	2955341600	5340	5340	5340	5340	0
228	20230607	160700	2955341600	5340	5340	5340	5340	0
229	20230607	160600	2955341600	5340	5340	5340	5340	0
230	20230607	160500	2955341600	5340	5340	5340	5340	0
231	20230607	160400	2955341600	5340	5340	5340	5340	0
232	20230607	160300	2955341600	5340	5340	5340	5340	0
233	20230607	160200	2955341600	5340	5340	5340	5340	0
234	20230607	160100	2955341600	5340	5340	5340	5340	0
235	20230607	160000	2955341600	5340	5340	5340	5340	0
236	20230607	155900	2955341600	5340	5340	5340	5340	0
237	20230607	155800	2955341600	5340	5340	5340	5340	0
238	20230607	155700	2955341600	5340	5340	5340	5340	0
239	20230607	155600	2955341600	5340	5340	5340	5340	0
240	20230607	155500	2955341600	5340	5340	5340	5340	0
241	20230607	155400	2955341600	5340	5340	5340	5340	0
242	20230607	155300	2955341600	5340	5340	5340	5340	7663
243	20230607	155200	2955341600	5340	5340	5340	5340	0
244	20230607	155100	2955341600	5340	5340	5340	5340	0
245	20230607	155000	2955341600	5340	5340	5340	5340	0
246	20230607	154900	2955341600	5340	5340	5340	5340	0
247	20230607	154800	2955341600	5340	5340	5340	5340	0
248	20230607	154700	2955341600	5340	5340	5340	5340	0
249	20230607	154600	2955341600	5340	5340	5340	5340	0
250	20230607	154500	2955341600	5340	5340	5340	5340	0
251	20230607	154400	2955341600	5340	5340	5340	5340	0
252	20230607	154300	2955341600	5340	5340	5340	5340	0
253	20230607	154200	2955341600	5340	5340	5340	5340	0
254	20230607	154100	2955341600	5340	5340	5340	5340	0
255	20230607	154000	2955341600	5340	5340	5340	5340	0
256	20230607	153900	2955341600	5340	5340	5340	5340	0
257	20230607	153800	2955341600	5340	5340	5340	5340	0
258	20230607	153700	2955341600	5340	5340	5340	5340	0
259	20230607	153600	2955341600	5340	5340	5340	5340	0
260	20230607	153500	2955341600	5340	5340	5340	5340	0
261	20230607	153400	2955341600	5340	5340	5340	5340	0
262	20230607	153300	2955341600	5340	5340	5340	5340	0
263	20230607	153200	2955341600	5340	5340	5340	5340	0
264	20230607	153100	2955341600	5340	5340	5340	5340	0
265	20230607	153000	2955341600	5340	5340	5340	5340	7663
266	20230607	152900	2914421180	5380	5380	5380	5380	0
267	20230607	152800	2914421180	5380	5380	5380	5380	0
268	20230607	152700	2914421180	5380	5380	5380	5380	0
269	20230607	152600	2914421180	5380	5380	5380	5380	0
270	20230607	152500	2914421180	5380	5380	5380	5380	0
271	20230607	152400	2914421180	5380	5380	5380	5380	0
272	20230607	152300	2914421180	5380	5380	5380	5380	0
273	20230607	152200	2914421180	5380	5380	5380	5380	0
274	20230607	152100	2914421180	5380	5380	5380	5380	0
275	20230607	152000	2914421180	5380	5380	5380	5380	0
276	20230607	151900	2914421180	5380	5350	5380	5350	883
277	20230607	151800	2909684080	5370	5360	5370	5340	2937
278	20230607	151700	2893970600	5360	5370	5380	5360	395
279	20230607	151600	2891850800	5370	5380	5400	5370	3402
280	20230607	151500	2873547610	5380	5380	5400	5380	160
281	20230607	151400	2872686790	5380	5400	5400	5380	664
282	20230607	151300	2869113310	5400	5380	5400	5380	43
283	20230607	151200	2868881550	5400	5380	5400	5380	1022
284	20230607	151100	2863364730	5380	5400	5400	5380	967
285	20230607	151000	2858152080	5400	5410	5420	5390	8383
286	20230607	150900	2812873790	5410	5410	5410	5410	1031
287	20230607	150800	2807296080	5410	5420	5430	5410	86
288	20230607	150700	2806829970	5420	5420	5420	5420	70
289	20230607	150600	2806450570	5420	5420	5430	5420	26
290	20230607	150500	2806309490	5420	5430	5430	5420	1433
291	20230607	150400	2798532630	5420	5410	5420	5410	937
292	20230607	150300	2793454870	5420	5370	5420	5370	1924
293	20230607	150200	2783069480	5370	5350	5370	5350	38
294	20230607	150100	2782865850	5350	5350	5350	5350	523
295	20230607	150000	2780067800	5350	5370	5380	5350	834
296	20230607	145900	2775600270	5370	5370	5370	5370	4
297	20230607	145800	2775578790	5360	5330	5360	5330	664
298	20230607	145700	2772025500	5330	5350	5350	5330	43
299	20230607	145600	2771796060	5350	5340	5360	5340	6
300	20230607	145500	2771763930	5380	5380	5380	5380	10
301	20230607	145400	2771710130	5350	5350	5350	5330	965
302	20230607	145300	2766556090	5330	5380	5380	5330	5463
303	20230607	145200	2737351720	5390	5390	5390	5390	111
304	20230607	145100	2736753430	5400	5400	5400	5400	2
305	20230607	145000	2736742630	5380	5390	5390	5380	49
306	20230607	144900	2736478530	5390	5390	5390	5390	0
307	20230607	144800	2736478530	5390	5390	5390	5390	34
308	20230607	144700	2736295270	5380	5390	5400	5380	1028
309	20230607	144600	2730757950	5400	5390	5400	5390	11
310	20230607	144500	2730698630	5400	5390	5400	5390	6
311	20230607	144400	2730666280	5390	5390	5390	5390	50
312	20230607	144300	2730396780	5400	5400	5400	5400	2
313	20230607	144200	2730385980	5400	5400	5400	5400	96
314	20230607	144100	2729867580	5400	5400	5400	5400	0
315	20230607	144000	2729867580	5400	5400	5400	5400	34
316	20230607	143900	2729683980	5400	5400	5410	5400	276
317	20230607	143800	2728193530	5400	5400	5400	5400	38
318	20230607	143700	2727988330	5400	5410	5410	5400	188
319	20230607	143600	2726972340	5410	5420	5420	5410	41
320	20230607	143500	2726750180	5420	5420	5420	5420	52
321	20230607	143400	2726468340	5410	5410	5410	5390	512
322	20230607	143300	2723700070	5410	5400	5410	5400	4
323	20230607	143200	2723678460	5400	5390	5400	5390	88
324	20230607	143100	2723203960	5400	5400	5400	5400	1
325	20230607	143000	2723198560	5390	5390	5390	5390	12
326	20230607	142900	2723133880	5390	5390	5390	5390	52
327	20230607	142800	2722853600	5390	5390	5390	5390	151
328	20230607	142700	2722039710	5380	5380	5380	5380	8
329	20230607	142600	2721996670	5390	5380	5390	5380	186
330	20230607	142500	2720994980	5370	5370	5370	5370	65
331	20230607	142400	2720645930	5380	5360	5380	5360	1217
332	20230607	142300	2714100110	5380	5370	5380	5370	535
333	20230607	142200	2711222160	5380	5370	5380	5370	35
334	20230607	142100	2711033910	5380	5380	5380	5380	100
335	20230607	142000	2710495910	5380	5370	5380	5370	66
336	20230607	141900	2710141470	5370	5360	5370	5350	775
337	20230607	141800	2705992890	5360	5360	5360	5350	194
338	20230607	141700	2704954510	5360	5360	5360	5360	6
339	20230607	141600	2704922350	5360	5360	5360	5360	0
340	20230607	141500	2704922350	5360	5360	5360	5360	46
341	20230607	141400	2704675790	5360	5370	5370	5360	6
342	20230607	141300	2704643590	5360	5360	5360	5360	0
343	20230607	141200	2704643590	5360	5360	5360	5360	0
344	20230607	141100	2704643590	5360	5370	5370	5360	22
345	20230607	141000	2704525480	5370	5360	5370	5360	34
346	20230607	140900	2704342940	5370	5370	5370	5370	167
347	20230607	140800	2703446150	5370	5370	5370	5370	115
348	20230607	140700	2702828600	5370	5360	5370	5360	195
349	20230607	140600	2701781530	5360	5370	5370	5360	122
350	20230607	140500	2701127310	5360	5360	5360	5360	2511
351	20230607	140400	2687668350	5360	5350	5360	5350	864
352	20230607	140300	2683045910	5350	5350	5350	5350	33
353	20230607	140200	2682869360	5350	5360	5360	5350	69
354	20230607	140100	2682499910	5360	5360	5360	5360	8
355	20230607	140000	2682457030	5350	5360	5360	5350	1052
356	20230607	135900	2676828820	5360	5360	5360	5360	2
357	20230607	135800	2676818100	5360	5360	5360	5350	570
358	20230607	135700	2673763630	5360	5360	5360	5360	5
359	20230607	135600	2673736830	5360	5370	5370	5360	362
360	20230607	135500	2671796350	5370	5370	5370	5370	24
361	20230607	135400	2671667470	5380	5380	5380	5380	1
362	20230607	135300	2671662090	5360	5370	5370	5360	471
363	20230607	135200	2669134480	5360	5360	5360	5360	1
364	20230607	135100	2669129120	5360	5360	5360	5360	0
365	20230607	135000	2669129120	5360	5360	5360	5360	10
366	20230607	134900	2669075520	5360	5360	5360	5360	0
367	20230607	134800	2669075520	5360	5360	5360	5360	70
368	20230607	134700	2668700320	5360	5360	5360	5360	2
369	20230607	134600	2668689600	5360	5360	5360	5360	51
370	20230607	134500	2668416240	5360	5360	5360	5360	25
371	20230607	134400	2668282240	5360	5370	5370	5360	32
372	20230607	134300	2668110600	5370	5370	5370	5370	16
373	20230607	134200	2668024680	5370	5370	5370	5370	172
374	20230607	134100	2667101040	5370	5370	5370	5370	1
375	20230607	134000	2667095670	5380	5380	5380	5380	1
376	20230607	133900	2667090290	5370	5380	5380	5370	149
377	20230607	133800	2666289240	5380	5380	5380	5380	22
378	20230607	133700	2666170880	5360	5360	5360	5360	360
379	20230607	133600	2664241280	5360	5360	5360	5360	59
380	20230607	133500	2663925040	5360	5360	5360	5360	0
381	20230607	133400	2663925040	5360	5360	5360	5360	20
382	20230607	133300	2663817840	5360	5360	5360	5360	300
383	20230607	133200	2662209840	5360	5360	5360	5360	53
384	20230607	133100	2661925760	5360	5370	5370	5360	418
385	20230607	133000	2659685220	5380	5380	5380	5380	4
386	20230607	132900	2659663700	5380	5380	5380	5380	26
387	20230607	132800	2659523820	5380	5380	5380	5380	1
388	20230607	132700	2659518440	5390	5390	5390	5390	2
389	20230607	132600	2659507660	5380	5380	5380	5380	0
390	20230607	132500	2659507660	5380	5380	5380	5380	0
391	20230607	132400	2659507660	5380	5380	5380	5380	24
392	20230607	132300	2659378540	5390	5390	5390	5390	1
393	20230607	132200	2659373150	5360	5360	5360	5360	263
394	20230607	132100	2657963470	5360	5370	5370	5360	36
395	20230607	132000	2657770500	5360	5380	5380	5360	620
396	20230607	131900	2654438890	5420	5420	5420	5420	6
397	20230607	131800	2654406370	5420	5420	5420	5420	96
398	20230607	131700	2653886050	5430	5380	5430	5380	512
399	20230607	131600	2651121900	5360	5360	5360	5360	39
400	20230607	131500	2650912860	5350	5380	5380	5350	1487
401	20230607	131400	2642946640	5380	5380	5380	5380	0
402	20230607	131300	2642946640	5380	5380	5380	5380	452
403	20230607	131200	2640514880	5380	5380	5380	5380	10
404	20230607	131100	2640461080	5380	5380	5380	5380	19
405	20230607	131000	2640358860	5380	5380	5380	5370	4
406	20230607	130900	2640337350	5360	5370	5370	5360	371
407	20230607	130800	2638345730	5380	5370	5380	5370	59
408	20230607	130700	2638028420	5370	5370	5370	5370	3
409	20230607	130600	2638012310	5370	5370	5370	5370	9
410	20230607	130500	2637963980	5380	5380	5380	5380	0
411	20230607	130400	2637963980	5380	5380	5380	5380	105
412	20230607	130300	2637399080	5380	5380	5380	5380	3
413	20230607	130200	2637382940	5360	5360	5360	5360	131
414	20230607	130100	2636680780	5360	5360	5360	5360	192
415	20230607	130000	2635651660	5360	5370	5370	5360	735
416	20230607	125900	2631710130	5380	5380	5380	5380	58
417	20230607	125800	2631398090	5390	5390	5390	5380	64
418	20230607	125700	2631053200	5390	5390	5390	5390	10
419	20230607	125600	2630999300	5420	5420	5420	5420	180
420	20230607	125500	2630023700	5430	5420	5430	5420	207
421	20230607	125400	2628899710	5430	5400	5430	5400	460
422	20230607	125300	2626413370	5370	5370	5370	5370	115
423	20230607	125200	2625795820	5370	5370	5370	5370	17
424	20230607	125100	2625704530	5360	5380	5380	5360	33
425	20230607	125000	2625527270	5380	5370	5380	5370	181
426	20230607	124900	2624554390	5380	5380	5380	5380	1
427	20230607	124800	2624549010	5360	5360	5360	5360	82
428	20230607	124700	2624109490	5360	5370	5370	5360	1165
429	20230607	124600	2617857830	5370	5370	5370	5370	2
430	20230607	124500	2617847090	5370	5370	5370	5370	2
431	20230607	124400	2617836350	5380	5380	5380	5380	403
432	20230607	124300	2615668210	5370	5370	5370	5370	2
433	20230607	124200	2615657470	5380	5380	5380	5380	90
434	20230607	124100	2615173270	5380	5380	5380	5380	39
435	20230607	124000	2614963450	5400	5400	5400	5400	92
436	20230607	123900	2614466650	5380	5370	5380	5370	737
437	20230607	123800	2610508470	5370	5370	5380	5370	348
438	20230607	123700	2608638780	5380	5380	5380	5380	319
439	20230607	123600	2606922560	5400	5400	5400	5400	50
440	20230607	123500	2606652560	5380	5380	5380	5380	585
441	20230607	123400	2603505260	5380	5380	5380	5380	0
442	20230607	123300	2603505260	5380	5390	5390	5380	327
443	20230607	123200	2601742810	5390	5390	5390	5390	0
444	20230607	123100	2601742810	5390	5390	5390	5390	1
445	20230607	123000	2601737420	5400	5400	5400	5400	0
446	20230607	122900	2601737420	5400	5400	5400	5400	0
447	20230607	122800	2601737420	5400	5400	5400	5390	448
448	20230607	122700	2599320480	5400	5400	5400	5400	0
449	20230607	122600	2599320480	5400	5400	5400	5400	10
450	20230607	122500	2599266480	5400	5390	5400	5390	149
451	20230607	122400	2598463360	5400	5400	5400	5400	19
452	20230607	122300	2598360760	5380	5390	5390	5380	100
453	20230607	122200	2597822480	5400	5390	5400	5390	514
454	20230607	122100	2595047230	5390	5380	5390	5380	50
455	20230607	122000	2594778210	5380	5380	5380	5380	1
456	20230607	121900	2594772830	5380	5380	5380	5380	0
457	20230607	121800	2594772830	5380	5380	5380	5380	1
458	20230607	121700	2594767450	5380	5380	5380	5370	379
459	20230607	121600	2592731020	5380	5380	5380	5380	422
460	20230607	121500	2590460660	5380	5400	5400	5380	332
461	20230607	121400	2588673950	5400	5390	5400	5380	32
462	20230607	121300	2588501740	5400	5400	5400	5400	2
463	20230607	121200	2588490940	5390	5390	5390	5390	205
464	20230607	121100	2587385990	5390	5400	5400	5390	24
465	20230607	121000	2587256430	5400	5400	5400	5400	0
466	20230607	120900	2587256430	5400	5400	5400	5400	19
467	20230607	120800	2587153830	5400	5400	5400	5400	0
468	20230607	120700	2587153830	5400	5400	5400	5400	0
469	20230607	120600	2587153830	5400	5400	5400	5400	298
470	20230607	120500	2585544630	5370	5390	5390	5370	1378
471	20230607	120400	2578135570	5390	5390	5390	5390	4
472	20230607	120300	2578114010	5400	5400	5400	5400	304
473	20230607	120200	2576472410	5400	5400	5400	5400	20
474	20230607	120100	2576364410	5410	5410	5410	5410	0
475	20230607	120000	2576364410	5410	5410	5410	5390	3
476	20230607	115900	2576348200	5410	5410	5410	5410	0
477	20230607	115800	2576348200	5410	5410	5410	5390	269
478	20230607	115700	2574893930	5420	5370	5420	5370	818
479	20230607	115600	2570500660	5370	5370	5380	5370	86
480	20230607	115500	2570038830	5370	5380	5380	5370	384
481	20230607	115400	2567975640	5380	5370	5380	5370	132
482	20230607	115300	2567266560	5370	5380	5380	5370	228
483	20230607	115200	2566042020	5380	5380	5380	5380	196
484	20230607	115100	2564987540	5400	5380	5400	5380	304
485	20230607	115000	2563350660	5380	5380	5380	5380	509
486	20230607	114900	2560612240	5380	5380	5380	5380	0
487	20230607	114800	2560612240	5380	5380	5380	5380	87
488	20230607	114700	2560144180	5380	5410	5410	5380	807
489	20230607	114600	2555788790	5400	5400	5400	5400	0
490	20230607	114500	2555788790	5400	5410	5420	5400	161
491	20230607	114400	2554917850	5400	5400	5400	5400	147
492	20230607	114300	2554124050	5400	5390	5400	5390	352
493	20230607	114200	2552224280	5390	5390	5390	5390	87
494	20230607	114100	2551755350	5380	5380	5390	5380	252
495	20230607	114000	2550399580	5380	5380	5390	5380	65
496	20230607	113900	2550049870	5390	5390	5390	5380	1413
497	20230607	113800	2542441980	5410	5400	5410	5380	2060
498	20230607	113700	2531342240	5410	5410	5410	5410	47
499	20230607	113600	2531087970	5410	5420	5420	5410	385
500	20230607	113500	2529005090	5430	5430	5430	5430	0
501	20230607	113400	2529005090	5430	5430	5430	5430	369
502	20230607	113300	2527001420	5430	5450	5450	5430	443
503	20230607	113200	2524594830	5450	5450	5450	5430	385
504	20230607	113100	2522498580	5450	5440	5450	5400	21442
505	20230607	113000	2406636020	5450	5460	5460	5440	1704
506	20230607	112900	2397349860	5450	5480	5480	5450	197
507	20230607	112800	2396274490	5460	5440	5480	5440	970
508	20230607	112700	2390990950	5440	5450	5460	5440	632
509	20230607	112600	2387542630	5430	5450	5450	5430	350
510	20230607	112500	2385639970	5450	5450	5450	5440	343
511	20230607	112400	2383773250	5440	5450	5450	5440	334
512	20230607	112300	2381952980	5450	5470	5470	5450	126
513	20230607	112200	2381265230	5470	5470	5470	5460	132
514	20230607	112100	2380543290	5490	5490	5490	5490	8
515	20230607	112000	2380499370	5490	5490	5490	5490	64
516	20230607	111900	2380148010	5470	5470	5470	5470	51
517	20230607	111800	2379869040	5470	5490	5490	5470	171
518	20230607	111700	2378933650	5470	5480	5480	5470	584
519	20230607	111600	2375738540	5470	5480	5490	5470	306
520	20230607	111500	2374061800	5480	5480	5480	5480	377
521	20230607	111400	2371995840	5480	5490	5490	5480	547
522	20230607	111300	2368992910	5490	5480	5490	5480	158
523	20230607	111200	2368125710	5480	5480	5480	5480	0
524	20230607	111100	2368125710	5480	5480	5480	5480	24
525	20230607	111000	2367994190	5470	5500	5500	5470	86
526	20230607	110900	2367523740	5500	5500	5500	5500	442
527	20230607	110800	2365092740	5500	5500	5500	5500	35
528	20230607	110700	2364900240	5500	5460	5500	5460	156
529	20230607	110600	2364043680	5500	5500	5500	5460	250
530	20230607	110500	2362668840	5500	5460	5500	5460	234
531	20230607	110400	2361384200	5490	5480	5490	5480	672
532	20230607	110300	2357698100	5470	5440	5470	5440	212
533	20230607	110200	2356539640	5440	5440	5440	5410	189
534	20230607	110100	2355514540	5440	5440	5440	5440	51
535	20230607	110000	2355237100	5470	5450	5470	5450	40
536	20230607	105900	2355018340	5480	5420	5480	5420	104
537	20230607	105800	2354450690	5400	5420	5420	5400	517
538	20230607	105700	2351658870	5420	5430	5430	5410	1341
539	20230607	105600	2344389630	5430	5440	5440	5430	226
540	20230607	105500	2343161160	5450	5450	5450	5450	0
541	20230607	105400	2343161160	5450	5450	5450	5450	0
542	20230607	105300	2343161160	5450	5450	5450	5450	0
543	20230607	105200	2343161160	5450	5450	5450	5450	500
544	20230607	105100	2340436160	5430	5430	5430	5430	0
545	20230607	105000	2340436160	5430	5420	5430	5410	478
546	20230607	104900	2337844520	5410	5400	5410	5400	709
547	20230607	104800	2334011760	5400	5420	5420	5400	2095
548	20230607	104700	2322678740	5420	5430	5430	5420	4733
549	20230607	104600	2297017270	5430	5440	5470	5430	315
550	20230607	104500	2295305640	5440	5460	5470	5440	25
551	20230607	104400	2295169530	5450	5470	5470	5450	5
552	20230607	104300	2295142200	5430	5470	5470	5430	1996
553	20230607	104200	2284298780	5440	5460	5470	5440	1085
554	20230607	104100	2278394700	5470	5460	5470	5460	19
555	20230607	104000	2278290940	5460	5450	5480	5450	255
556	20230607	103900	2276900720	5450	5450	5450	5450	214
557	20230607	103800	2275734420	5480	5490	5490	5450	579
558	20230607	103700	2272578400	5490	5460	5490	5460	156
559	20230607	103600	2271726580	5490	5470	5490	5460	4
560	20230607	103500	2271704670	5490	5490	5490	5450	708
561	20230607	103400	2267845720	5490	5490	5490	5460	1254
562	20230607	103300	2260995740	5450	5490	5490	5450	761
563	20230607	103200	2256841790	5490	5470	5490	5470	233
564	20230607	103100	2255564780	5470	5470	5470	5470	156
565	20230607	103000	2254711460	5490	5490	5490	5460	437
566	20230607	102900	2252314020	5460	5490	5490	5460	7
567	20230607	102800	2252275620	5510	5470	5510	5470	242
568	20230607	102700	2250951630	5450	5510	5510	5450	3121
569	20230607	102600	2233896930	5520	5520	5520	5480	1058
570	20230607	102500	2228086000	5520	5520	5520	5500	519
571	20230607	102400	2225222120	5520	5510	5520	5500	167
572	20230607	102300	2224301340	5510	5510	5520	5500	954
573	20230607	102200	2219045070	5510	5490	5510	5490	3150
574	20230607	102100	2201719960	5490	5490	5490	5480	686
575	20230607	102000	2197959420	5490	5490	5490	5480	29
576	20230607	101900	2197800230	5500	5500	5500	5490	12
577	20230607	101800	2197734330	5500	5470	5500	5470	317
578	20230607	101700	2196000020	5470	5460	5470	5450	1218
579	20230607	101600	2189360680	5460	5500	5500	5460	2799
580	20230607	101500	2174052060	5500	5480	5500	5470	256
581	20230607	101400	2172650910	5500	5480	5500	5480	12
582	20230607	101300	2172585120	5500	5490	5500	5480	98
583	20230607	101200	2172046180	5500	5490	5500	5470	267
584	20230607	101100	2170584540	5490	5520	5520	5490	500
585	20230607	101000	2167839400	5500	5520	5520	5490	1402
586	20230607	100900	2160128580	5530	5500	5540	5490	2405
587	20230607	100800	2146873290	5500	5480	5510	5480	1000
588	20230607	100700	2141373900	5490	5500	5500	5490	1463
589	20230607	100600	2133331670	5500	5480	5500	5480	566
590	20230607	100500	2130224520	5480	5480	5480	5480	489
591	20230607	100400	2127544800	5460	5460	5470	5450	27
592	20230607	100300	2127397400	5460	5460	5460	5460	311
593	20230607	100200	2125699340	5500	5500	5500	5500	505
594	20230607	100100	2122921840	5500	5500	5500	5430	1516
595	20230607	100000	2114633620	5500	5470	5500	5460	500
596	20230607	095900	2111890250	5470	5470	5480	5470	41
597	20230607	095800	2111665590	5470	5480	5480	5470	857
598	20230607	095700	2106977000	5480	5470	5480	5460	605
599	20230607	095600	2103666990	5480	5500	5500	5460	2143
600	20230607	095500	2091930140	5500	5430	5500	5430	631
601	20230607	095400	2088469430	5430	5510	5510	5430	5344
602	20230607	095300	2059196540	5510	5520	5520	5510	134
603	20230607	095200	2058458080	5510	5550	5550	5510	2953
604	20230607	095100	2042149280	5540	5520	5540	5510	850
605	20230607	095000	2037445120	5510	5500	5560	5500	2066
606	20230607	094900	2026012110	5500	5510	5520	5500	734
607	20230607	094800	2021971710	5510	5540	5540	5500	1506
608	20230607	094700	2013659900	5520	5540	5540	5500	4294
609	20230607	094600	1989894360	5540	5480	5540	5480	3050
610	20230607	094500	1973050890	5480	5450	5480	5440	1690
611	20230607	094400	1963820260	5450	5460	5460	5440	626
612	20230607	094300	1960402910	5460	5460	5470	5460	324
613	20230607	094200	1958631840	5460	5440	5470	5430	1358
614	20230607	094100	1951218390	5440	5410	5440	5410	2759
615	20230607	094000	1936230180	5410	5400	5420	5380	2280
616	20230607	093900	1923902540	5380	5390	5390	5370	2981
617	20230607	093800	1907875610	5380	5370	5420	5360	2706
618	20230607	093700	1893357680	5370	5420	5420	5370	1283
619	20230607	093600	1886426660	5430	5390	5430	5390	1517
620	20230607	093500	1878203920	5390	5360	5390	5360	1413
621	20230607	093400	1870601930	5390	5360	5390	5360	1229
622	20230607	093300	1864007230	5360	5380	5410	5350	1138
623	20230607	093200	1857907750	5380	5380	5380	5380	1354
624	20230607	093100	1850623230	5380	5410	5410	5380	1440
625	20230607	093000	1842862420	5390	5370	5400	5370	2267
626	20230607	092900	1830660110	5360	5340	5370	5330	2725
627	20230607	092800	1816082030	5340	5340	5360	5330	3721
628	20230607	092700	1796222670	5340	5350	5380	5340	1436
629	20230607	092600	1788531320	5340	5330	5380	5330	4852
630	20230607	092500	1762620550	5330	5330	5370	5320	5443
631	20230607	092400	1733612020	5330	5450	5460	5330	23464
632	20230607	092300	1607391600	5450	5480	5500	5450	6592
633	20230607	092200	1571347810	5480	5500	5500	5470	4355
634	20230607	092100	1547442630	5500	5530	5540	5500	2845
635	20230607	092000	1531738250	5540	5520	5540	5500	3050
636	20230607	091900	1514933900	5550	5530	5570	5500	7047
637	20230607	091800	1475964320	5510	5470	5550	5470	20367
638	20230607	091700	1363845810	5470	5520	5670	5470	39447
639	20230607	091600	1143761390	5520	5480	5520	5470	3765
640	20230607	091500	1123055480	5430	5450	5470	5430	1986
641	20230607	091400	1112248180	5450	5450	5500	5450	2446
642	20230607	091300	1098864050	5430	5460	5490	5430	5462
643	20230607	091200	1069111460	5450	5480	5510	5450	5762
644	20230607	091100	1037557490	5510	5490	5550	5480	15210
645	20230607	091000	953756250	5490	5480	5500	5440	4843
646	20230607	090900	927251990	5440	5400	5510	5400	9416
647	20230607	090800	875884400	5400	5300	5430	5290	7509
648	20230607	090700	835658050	5300	5280	5340	5250	20469
649	20230607	090600	727240420	5340	5370	5410	5270	44092
650	20230607	090500	492792230	5370	5380	5430	5370	6529
651	20230607	090400	457656530	5390	5430	5450	5390	4673
652	20230607	090300	432336670	5440	5400	5440	5380	8127
653	20230607	090200	388367600	5390	5380	5440	5380	11719
654	20230607	090100	325139560	5380	5490	5490	5350	13608
655	20230607	090000	251678850	5490	5350	5550	5340	46794