KissMeData/014710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203300	14026727940	5850	5850	5850	5850	16404
3	20230607	203200	14026727940	5850	5850	5850	5850	0
4	20230607	203100	14026727940	5850	5850	5850	5850	0
5	20230607	203000	14026727940	5850	5850	5850	5850	0
6	20230607	202900	14026727940	5850	5850	5850	5850	0
7	20230607	202800	14026727940	5850	5850	5850	5850	0
8	20230607	202700	14026727940	5850	5850	5850	5850	0
9	20230607	202600	14026727940	5850	5850	5850	5850	0
10	20230607	202500	14026727940	5850	5850	5850	5850	0
11	20230607	202400	14026727940	5850	5850	5850	5850	0
12	20230607	202300	14026727940	5850	5850	5850	5850	0
13	20230607	202200	14026727940	5850	5850	5850	5850	0
14	20230607	202100	14026727940	5850	5850	5850	5850	0
15	20230607	202000	14026727940	5850	5850	5850	5850	0
16	20230607	201900	14026727940	5850	5850	5850	5850	0
17	20230607	201800	14026727940	5850	5850	5850	5850	0
18	20230607	201700	14026727940	5850	5850	5850	5850	0
19	20230607	201600	14026727940	5850	5850	5850	5850	0
20	20230607	201500	14026727940	5850	5850	5850	5850	0
21	20230607	201400	14026727940	5850	5850	5850	5850	0
22	20230607	201300	14026727940	5850	5850	5850	5850	0
23	20230607	201200	14026727940	5850	5850	5850	5850	0
24	20230607	201100	14026727940	5850	5850	5850	5850	0
25	20230607	201000	14026727940	5850	5850	5850	5850	0
26	20230607	200900	14026727940	5850	5850	5850	5850	0
27	20230607	200800	14026727940	5850	5850	5850	5850	0
28	20230607	200700	14026727940	5850	5850	5850	5850	0
29	20230607	200600	14026727940	5850	5850	5850	5850	0
30	20230607	200500	14026727940	5850	5850	5850	5850	0
31	20230607	200400	14026727940	5850	5850	5850	5850	0
32	20230607	200300	14026727940	5850	5850	5850	5850	16404
33	20230607	200200	14026727940	5850	5850	5850	5850	0
34	20230607	200100	14026727940	5850	5850	5850	5850	0
35	20230607	200000	14026727940	5850	5850	5850	5850	0
36	20230607	195900	14026727940	5850	5850	5850	5850	0
37	20230607	195800	14026727940	5850	5850	5850	5850	0
38	20230607	195700	14026727940	5850	5850	5850	5850	0
39	20230607	195600	14026727940	5850	5850	5850	5850	0
40	20230607	195500	14026727940	5850	5850	5850	5850	0
41	20230607	195400	14026727940	5850	5850	5850	5850	0
42	20230607	195300	14026727940	5850	5850	5850	5850	0
43	20230607	195200	14026727940	5850	5850	5850	5850	0
44	20230607	195100	14026727940	5850	5850	5850	5850	0
45	20230607	195000	14026727940	5850	5850	5850	5850	0
46	20230607	194900	14026727940	5850	5850	5850	5850	0
47	20230607	194800	14026727940	5850	5850	5850	5850	0
48	20230607	194700	14026727940	5850	5850	5850	5850	0
49	20230607	194600	14026727940	5850	5850	5850	5850	0
50	20230607	194500	14026727940	5850	5850	5850	5850	0
51	20230607	194400	14026727940	5850	5850	5850	5850	0
52	20230607	194300	14026727940	5850	5850	5850	5850	0
53	20230607	194200	14026727940	5850	5850	5850	5850	0
54	20230607	194100	14026727940	5850	5850	5850	5850	0
55	20230607	194000	14026727940	5850	5850	5850	5850	0
56	20230607	193900	14026727940	5850	5850	5850	5850	0
57	20230607	193800	14026727940	5850	5850	5850	5850	0
58	20230607	193700	14026727940	5850	5850	5850	5850	0
59	20230607	193600	14026727940	5850	5850	5850	5850	0
60	20230607	193500	14026727940	5850	5850	5850	5850	0
61	20230607	193400	14026727940	5850	5850	5850	5850	0
62	20230607	193300	14026727940	5850	5850	5850	5850	16404
63	20230607	193200	14026727940	5850	5850	5850	5850	0
64	20230607	193100	14026727940	5850	5850	5850	5850	0
65	20230607	193000	14026727940	5850	5850	5850	5850	0
66	20230607	192900	14026727940	5850	5850	5850	5850	0
67	20230607	192800	14026727940	5850	5850	5850	5850	0
68	20230607	192700	14026727940	5850	5850	5850	5850	0
69	20230607	192600	14026727940	5850	5850	5850	5850	0
70	20230607	192500	14026727940	5850	5850	5850	5850	0
71	20230607	192400	14026727940	5850	5850	5850	5850	0
72	20230607	192300	14026727940	5850	5850	5850	5850	0
73	20230607	192200	14026727940	5850	5850	5850	5850	0
74	20230607	192100	14026727940	5850	5850	5850	5850	0
75	20230607	192000	14026727940	5850	5850	5850	5850	0
76	20230607	191900	14026727940	5850	5850	5850	5850	0
77	20230607	191800	14026727940	5850	5850	5850	5850	0
78	20230607	191700	14026727940	5850	5850	5850	5850	0
79	20230607	191600	14026727940	5850	5850	5850	5850	0
80	20230607	191500	14026727940	5850	5850	5850	5850	0
81	20230607	191400	14026727940	5850	5850	5850	5850	0
82	20230607	191300	14026727940	5850	5850	5850	5850	0
83	20230607	191200	14026727940	5850	5850	5850	5850	0
84	20230607	191100	14026727940	5850	5850	5850	5850	0
85	20230607	191000	14026727940	5850	5850	5850	5850	0
86	20230607	190900	14026727940	5850	5850	5850	5850	0
87	20230607	190800	14026727940	5850	5850	5850	5850	0
88	20230607	190700	14026727940	5850	5850	5850	5850	0
89	20230607	190600	14026727940	5850	5850	5850	5850	0
90	20230607	190500	14026727940	5850	5850	5850	5850	0
91	20230607	190400	14026727940	5850	5850	5850	5850	0
92	20230607	190300	14026727940	5850	5850	5850	5850	16404
93	20230607	190200	14026727940	5850	5850	5850	5850	0
94	20230607	190100	14026727940	5850	5850	5850	5850	0
95	20230607	190000	14026727940	5850	5850	5850	5850	0
96	20230607	185900	14026727940	5850	5850	5850	5850	0
97	20230607	185800	14026727940	5850	5850	5850	5850	0
98	20230607	185700	14026727940	5850	5850	5850	5850	0
99	20230607	185600	14026727940	5850	5850	5850	5850	0
100	20230607	185500	14026727940	5850	5850	5850	5850	0
101	20230607	185400	14026727940	5850	5850	5850	5850	0
102	20230607	185300	14026727940	5850	5850	5850	5850	0
103	20230607	185200	14026727940	5850	5850	5850	5850	0
104	20230607	185100	14026727940	5850	5850	5850	5850	0
105	20230607	185000	14026727940	5850	5850	5850	5850	0
106	20230607	184900	14026727940	5850	5850	5850	5850	0
107	20230607	184800	14026727940	5850	5850	5850	5850	0
108	20230607	184700	14026727940	5850	5850	5850	5850	0
109	20230607	184600	14026727940	5850	5850	5850	5850	0
110	20230607	184500	14026727940	5850	5850	5850	5850	0
111	20230607	184400	14026727940	5850	5850	5850	5850	0
112	20230607	184300	14026727940	5850	5850	5850	5850	0
113	20230607	184200	14026727940	5850	5850	5850	5850	0
114	20230607	184100	14026727940	5850	5850	5850	5850	0
115	20230607	184000	14026727940	5850	5850	5850	5850	0
116	20230607	183900	14026727940	5850	5850	5850	5850	0
117	20230607	183800	14026727940	5850	5850	5850	5850	0
118	20230607	183700	14026727940	5850	5850	5850	5850	0
119	20230607	183600	14026727940	5850	5850	5850	5850	0
120	20230607	183500	14026727940	5850	5850	5850	5850	0
121	20230607	183400	14026727940	5850	5850	5850	5850	0
122	20230607	183300	14026727940	5850	5850	5850	5850	16404
123	20230607	183200	14026727940	5850	5850	5850	5850	0
124	20230607	183100	14026727940	5850	5850	5850	5850	0
125	20230607	183000	14026727940	5850	5850	5850	5850	0
126	20230607	182900	14026727940	5850	5850	5850	5850	0
127	20230607	182800	14026727940	5850	5850	5850	5850	0
128	20230607	182700	14026727940	5850	5850	5850	5850	0
129	20230607	182600	14026727940	5850	5850	5850	5850	0
130	20230607	182500	14026727940	5850	5850	5850	5850	0
131	20230607	182400	14026727940	5850	5850	5850	5850	0
132	20230607	182300	14026727940	5850	5850	5850	5850	0
133	20230607	182200	14026727940	5850	5850	5850	5850	0
134	20230607	182100	14026727940	5850	5850	5850	5850	0
135	20230607	182000	14026727940	5850	5850	5850	5850	0
136	20230607	181900	14026727940	5850	5850	5850	5850	0
137	20230607	181800	14026727940	5850	5850	5850	5850	0
138	20230607	181700	14026727940	5850	5850	5850	5850	0
139	20230607	181600	14026727940	5850	5850	5850	5850	0
140	20230607	181500	14026727940	5850	5850	5850	5850	0
141	20230607	181400	14026727940	5850	5850	5850	5850	0
142	20230607	181300	14026727940	5850	5850	5850	5850	0
143	20230607	181200	14026727940	5850	5850	5850	5850	0
144	20230607	181100	14026727940	5850	5850	5850	5850	0
145	20230607	181000	14026727940	5850	5850	5850	5850	0
146	20230607	180900	14026727940	5850	5850	5850	5850	0
147	20230607	180800	14026727940	5850	5850	5850	5850	0
148	20230607	180700	14026727940	5850	5850	5850	5850	0
149	20230607	180600	14026727940	5850	5850	5850	5850	0
150	20230607	180500	14026727940	5850	5850	5850	5850	0
151	20230607	180400	14026727940	5850	5850	5850	5850	0
152	20230607	180300	14026727940	5850	5850	5850	5850	16404
153	20230607	180200	14026727940	5850	5850	5850	5850	0
154	20230607	180100	14026727940	5850	5850	5850	5850	0
155	20230607	180000	14026727940	5850	5850	5850	5850	0
156	20230607	175900	14026727940	5850	5850	5850	5850	0
157	20230607	175800	14026727940	5850	5850	5850	5850	0
158	20230607	175700	14026727940	5850	5850	5850	5850	0
159	20230607	175600	14026727940	5850	5850	5850	5850	0
160	20230607	175500	14026727940	5850	5850	5850	5850	0
161	20230607	175400	14026727940	5850	5850	5850	5850	0
162	20230607	175300	14026727940	5850	5850	5850	5850	0
163	20230607	175200	14026727940	5850	5850	5850	5850	0
164	20230607	175100	14026727940	5850	5850	5850	5850	0
165	20230607	175000	14026727940	5850	5850	5850	5850	0
166	20230607	174900	14026727940	5850	5850	5850	5850	0
167	20230607	174800	14026727940	5850	5850	5850	5850	0
168	20230607	174700	14026727940	5850	5850	5850	5850	0
169	20230607	174600	14026727940	5850	5850	5850	5850	0
170	20230607	174500	14026727940	5850	5850	5850	5850	0
171	20230607	174400	14026727940	5850	5850	5850	5850	0
172	20230607	174300	14026727940	5850	5850	5850	5850	0
173	20230607	174200	14026727940	5850	5850	5850	5850	0
174	20230607	174100	14026727940	5850	5850	5850	5850	0
175	20230607	174000	14026727940	5850	5850	5850	5850	0
176	20230607	173900	14026727940	5850	5850	5850	5850	0
177	20230607	173800	14026727940	5850	5850	5850	5850	0
178	20230607	173700	14026727940	5850	5850	5850	5850	0
179	20230607	173600	14026727940	5850	5850	5850	5850	0
180	20230607	173500	14026727940	5850	5850	5850	5850	0
181	20230607	173400	14026727940	5850	5850	5850	5850	0
182	20230607	173300	14026727940	5850	5850	5850	5850	16404
183	20230607	173200	14026727940	5850	5850	5850	5850	0
184	20230607	173100	14026727940	5850	5850	5850	5850	0
185	20230607	173000	14026727940	5850	5850	5850	5850	0
186	20230607	172900	14026727940	5850	5850	5850	5850	0
187	20230607	172800	14026727940	5850	5850	5850	5850	0
188	20230607	172700	14026727940	5850	5850	5850	5850	0
189	20230607	172600	14026727940	5850	5850	5850	5850	0
190	20230607	172500	14026727940	5850	5850	5850	5850	0
191	20230607	172400	14026727940	5850	5850	5850	5850	0
192	20230607	172300	14026727940	5850	5850	5850	5850	0
193	20230607	172200	14026727940	5850	5850	5850	5850	0
194	20230607	172100	14026727940	5850	5850	5850	5850	0
195	20230607	172000	14026727940	5850	5850	5850	5850	0
196	20230607	171900	14026727940	5850	5850	5850	5850	0
197	20230607	171800	14026727940	5850	5850	5850	5850	0
198	20230607	171700	14026727940	5850	5850	5850	5850	0
199	20230607	171600	14026727940	5850	5850	5850	5850	0
200	20230607	171500	14026727940	5850	5850	5850	5850	0
201	20230607	171400	14026727940	5850	5850	5850	5850	0
202	20230607	171300	14026727940	5850	5850	5850	5850	0
203	20230607	171200	14026727940	5850	5850	5850	5850	0
204	20230607	171100	14026727940	5850	5850	5850	5850	0
205	20230607	171000	14026727940	5850	5850	5850	5850	0
206	20230607	170900	14026727940	5850	5850	5850	5850	0
207	20230607	170800	14026727940	5850	5850	5850	5850	0
208	20230607	170700	14026727940	5850	5850	5850	5850	0
209	20230607	170600	14026727940	5850	5850	5850	5850	0
210	20230607	170500	14026727940	5850	5850	5850	5850	0
211	20230607	170400	14026727940	5850	5850	5850	5850	0
212	20230607	170300	14026727940	5850	5850	5850	5850	16404
213	20230607	170200	14026727940	5850	5850	5850	5850	0
214	20230607	170100	14026727940	5850	5850	5850	5850	0
215	20230607	170000	14026727940	5850	5850	5850	5850	0
216	20230607	165900	14026727940	5850	5850	5850	5850	0
217	20230607	165800	14026727940	5850	5850	5850	5850	0
218	20230607	165700	14026727940	5850	5850	5850	5850	0
219	20230607	165600	14026727940	5850	5850	5850	5850	0
220	20230607	165500	14026727940	5850	5850	5850	5850	0
221	20230607	165400	14026727940	5850	5850	5850	5850	0
222	20230607	165300	14026727940	5850	5850	5850	5850	0
223	20230607	165200	14026727940	5850	5850	5850	5850	0
224	20230607	165100	14026727940	5850	5850	5850	5850	0
225	20230607	165000	14026727940	5850	5850	5850	5850	0
226	20230607	164900	14026727940	5850	5850	5850	5850	0
227	20230607	164800	14026727940	5850	5850	5850	5850	0
228	20230607	164700	14026727940	5850	5850	5850	5850	0
229	20230607	164600	14026727940	5850	5850	5850	5850	0
230	20230607	164500	14026727940	5850	5850	5850	5850	0
231	20230607	164400	14026727940	5850	5850	5850	5850	0
232	20230607	164300	14026727940	5850	5850	5850	5850	0
233	20230607	164200	14026727940	5850	5850	5850	5850	0
234	20230607	164100	14026727940	5850	5850	5850	5850	0
235	20230607	164000	14026727940	5850	5850	5850	5850	0
236	20230607	163900	14026727940	5850	5850	5850	5850	0
237	20230607	163800	14026727940	5850	5850	5850	5850	0
238	20230607	163700	14026727940	5850	5850	5850	5850	0
239	20230607	163600	14026727940	5850	5850	5850	5850	0
240	20230607	163500	14026727940	5850	5850	5850	5850	0
241	20230607	163400	14026727940	5850	5850	5850	5850	0
242	20230607	163300	14026727940	5850	5850	5850	5850	16404
243	20230607	163200	14026727940	5850	5850	5850	5850	0
244	20230607	163100	14026727940	5850	5850	5850	5850	0
245	20230607	163000	14026727940	5850	5850	5850	5850	0
246	20230607	162900	14026727940	5850	5850	5850	5850	0
247	20230607	162800	14026727940	5850	5850	5850	5850	0
248	20230607	162700	14026727940	5850	5850	5850	5850	0
249	20230607	162600	14026727940	5850	5850	5850	5850	0
250	20230607	162500	14026727940	5850	5850	5850	5850	0
251	20230607	162400	14026727940	5850	5850	5850	5850	0
252	20230607	162300	14026727940	5850	5850	5850	5850	0
253	20230607	162200	14026727940	5850	5850	5850	5850	0
254	20230607	162100	14026727940	5850	5850	5850	5850	0
255	20230607	162000	14026727940	5850	5850	5850	5850	0
256	20230607	161900	14026727940	5850	5850	5850	5850	0
257	20230607	161800	14026727940	5850	5850	5850	5850	0
258	20230607	161700	14026727940	5850	5850	5850	5850	0
259	20230607	161600	14026727940	5850	5850	5850	5850	0
260	20230607	161500	14026727940	5850	5850	5850	5850	0
261	20230607	161400	14026727940	5850	5850	5850	5850	0
262	20230607	161300	14026727940	5850	5850	5850	5850	0
263	20230607	161200	14026727940	5850	5850	5850	5850	0
264	20230607	161100	14026727940	5850	5850	5850	5850	0
265	20230607	161000	14026727940	5850	5850	5850	5850	0
266	20230607	160900	14026727940	5850	5850	5850	5850	0
267	20230607	160800	14026727940	5850	5850	5850	5850	0
268	20230607	160700	14026727940	5850	5850	5850	5850	0
269	20230607	160600	14026727940	5850	5850	5850	5850	0
270	20230607	160500	14026727940	5850	5850	5850	5850	0
271	20230607	160400	14026727940	5850	5850	5850	5850	0
272	20230607	160300	14026727940	5850	5850	5850	5850	16404
273	20230607	160200	14026727940	5850	5850	5850	5850	0
274	20230607	160100	14026727940	5850	5850	5850	5850	0
275	20230607	160000	14026727940	5850	5850	5850	5850	0
276	20230607	155900	14026727940	5850	5850	5850	5850	0
277	20230607	155800	14026727940	5850	5850	5850	5850	0
278	20230607	155700	14026727940	5850	5850	5850	5850	0
279	20230607	155600	14026727940	5850	5850	5850	5850	0
280	20230607	155500	14026727940	5850	5850	5850	5850	0
281	20230607	155400	14026727940	5850	5850	5850	5850	0
282	20230607	155300	14026727940	5850	5850	5850	5850	0
283	20230607	155200	14026727940	5850	5850	5850	5850	0
284	20230607	155100	14026727940	5850	5850	5850	5850	0
285	20230607	155000	14026727940	5850	5850	5850	5850	0
286	20230607	154900	14026727940	5850	5850	5850	5850	0
287	20230607	154800	14026727940	5850	5850	5850	5850	0
288	20230607	154700	14026727940	5850	5850	5850	5850	0
289	20230607	154600	14026727940	5850	5850	5850	5850	0
290	20230607	154500	14026727940	5850	5850	5850	5850	0
291	20230607	154400	14026727940	5850	5850	5850	5850	0
292	20230607	154300	14026727940	5850	5850	5850	5850	0
293	20230607	154200	14026727940	5850	5850	5850	5850	0
294	20230607	154100	14026727940	5850	5850	5850	5850	0
295	20230607	154000	14026727940	5850	5850	5850	5850	0
296	20230607	153900	14026727940	5850	5850	5850	5850	0
297	20230607	153800	14026727940	5850	5850	5850	5850	0
298	20230607	153700	14026727940	5850	5850	5850	5850	0
299	20230607	153600	14026727940	5850	5850	5850	5850	0
300	20230607	153500	14026727940	5850	5850	5850	5850	0
301	20230607	153400	14026727940	5850	5850	5850	5850	0
302	20230607	153300	14026727940	5850	5850	5850	5850	16404
303	20230607	153200	14026727940	5850	5850	5850	5850	0
304	20230607	153100	14026727940	5850	5850	5850	5850	0
305	20230607	153000	14026727940	5850	5850	5850	5850	16404
306	20230607	152900	13930764540	5880	5880	5880	5880	0
307	20230607	152800	13930764540	5880	5880	5880	5880	0
308	20230607	152700	13930764540	5880	5880	5880	5880	0
309	20230607	152600	13930764540	5880	5880	5880	5880	0
310	20230607	152500	13930764540	5880	5880	5880	5880	0
311	20230607	152400	13930764540	5880	5880	5880	5880	0
312	20230607	152300	13930764540	5880	5880	5880	5880	0
313	20230607	152200	13930764540	5880	5880	5880	5880	0
314	20230607	152100	13930764540	5880	5880	5880	5880	0
315	20230607	152000	13930764540	5880	5880	5880	5880	0
316	20230607	151900	13930764540	5880	5880	5890	5870	3573
317	20230607	151800	13909761620	5890	5880	5890	5880	3111
318	20230607	151700	13891465920	5880	5880	5890	5880	2239
319	20230607	151600	13878290540	5890	5890	5890	5880	2033
320	20230607	151500	13866321170	5890	5870	5890	5870	1010
321	20230607	151400	13860381290	5880	5880	5880	5870	4927
322	20230607	151300	13831430260	5880	5870	5880	5870	2728
323	20230607	151200	13815410610	5880	5860	5880	5860	4827
324	20230607	151100	13787087780	5840	5850	5870	5840	4083
325	20230607	151000	13763214830	5850	5850	5850	5830	474
326	20230607	150900	13760446520	5850	5830	5850	5830	862
327	20230607	150800	13755416890	5820	5820	5840	5810	2557
328	20230607	150700	13740546320	5820	5820	5840	5810	1984
329	20230607	150600	13728999140	5820	5820	5820	5820	1173
330	20230607	150500	13722172280	5830	5830	5830	5830	161
331	20230607	150400	13721233650	5830	5820	5830	5820	248
332	20230607	150300	13719789760	5830	5830	5830	5820	590
333	20230607	150200	13716350170	5820	5830	5830	5820	154
334	20230607	150100	13715453030	5810	5830	5850	5810	3085
335	20230607	150000	13697497280	5830	5840	5850	5830	838
336	20230607	145900	13692610410	5850	5840	5850	5840	504
337	20230607	145800	13689666550	5840	5850	5850	5840	129
338	20230607	145700	13688911910	5860	5860	5860	5850	738
339	20230607	145600	13684589070	5850	5850	5850	5840	221
340	20230607	145500	13683296370	5850	5840	5850	5840	37
341	20230607	145400	13683079940	5860	5860	5860	5860	20
342	20230607	145300	13682962740	5870	5870	5870	5870	0
343	20230607	145200	13682962740	5870	5850	5870	5840	657
344	20230607	145100	13679119270	5850	5850	5850	5850	105
345	20230607	145000	13678505020	5850	5860	5860	5840	1420
346	20230607	144900	13670199750	5870	5870	5870	5870	1
347	20230607	144800	13670193880	5850	5840	5850	5840	302
348	20230607	144700	13668429200	5840	5830	5840	5830	4
349	20230607	144600	13668405870	5830	5830	5840	5830	280
350	20230607	144500	13666773370	5840	5830	5840	5830	1401
351	20230607	144400	13658591550	5840	5850	5850	5840	633
352	20230607	144300	13654888760	5870	5870	5880	5870	1268
353	20230607	144200	13647442100	5880	5850	5880	5840	2389
354	20230607	144100	13633423740	5840	5830	5840	5830	741
355	20230607	144000	13629099550	5820	5810	5820	5810	428
356	20230607	143900	13626610280	5820	5820	5820	5800	18
357	20230607	143800	13626505840	5820	5820	5820	5820	20
358	20230607	143700	13626389440	5830	5800	5830	5800	947
359	20230607	143600	13620896690	5800	5810	5810	5800	674
360	20230607	143500	13616982400	5810	5830	5830	5810	529
361	20230607	143400	13613898910	5830	5840	5840	5800	2224
362	20230607	143300	13600974940	5840	5810	5840	5810	101
363	20230607	143200	13600388100	5810	5830	5830	5810	1314
364	20230607	143100	13592746600	5830	5830	5830	5830	86
365	20230607	143000	13592245220	5810	5830	5830	5810	3712
366	20230607	142900	13570673460	5840	5840	5840	5840	149
367	20230607	142800	13569803300	5840	5820	5840	5820	931
368	20230607	142700	13564373000	5820	5820	5820	5810	630
369	20230607	142600	13560706410	5820	5830	5840	5820	1161
370	20230607	142500	13553946360	5830	5830	5830	5830	0
371	20230607	142400	13553946360	5830	5830	5830	5830	672
372	20230607	142300	13550028600	5830	5830	5830	5830	146
373	20230607	142200	13549177420	5830	5830	5830	5830	1
374	20230607	142100	13549171590	5830	5830	5830	5830	0
375	20230607	142000	13549171590	5830	5830	5830	5830	0
376	20230607	141900	13549171590	5830	5830	5830	5830	306
377	20230607	141800	13547387610	5840	5840	5840	5840	1
378	20230607	141700	13547381770	5820	5830	5840	5820	1417
379	20230607	141600	13539113310	5830	5820	5830	5820	459
380	20230607	141500	13536439450	5810	5830	5830	5810	406
381	20230607	141400	13534076580	5830	5820	5830	5820	1567
382	20230607	141300	13524949510	5830	5830	5830	5820	327
383	20230607	141200	13523046230	5820	5820	5830	5820	476
384	20230607	141100	13520275900	5830	5830	5830	5830	130
385	20230607	141000	13519518000	5830	5830	5830	5830	1
386	20230607	140900	13519512170	5820	5830	5830	5820	889
387	20230607	140800	13514330950	5830	5830	5830	5830	64
388	20230607	140700	13513957830	5830	5830	5830	5830	348
389	20230607	140600	13511928990	5830	5820	5830	5820	700
390	20230607	140500	13507854980	5820	5840	5840	5820	2289
391	20230607	140400	13494512840	5840	5840	5850	5830	270
392	20230607	140300	13492936110	5840	5840	5840	5840	212
393	20230607	140200	13491698030	5840	5840	5840	5840	50
394	20230607	140100	13491406030	5840	5830	5840	5830	368
395	20230607	140000	13489260530	5830	5840	5850	5830	526
396	20230607	135900	13486190490	5850	5850	5850	5850	27
397	20230607	135800	13486032540	5850	5850	5850	5850	20
398	20230607	135700	13485915540	5840	5840	5840	5840	600
399	20230607	135600	13482411540	5850	5840	5850	5840	198
400	20230607	135500	13481254670	5840	5840	5870	5840	1057
401	20230607	135400	13475081630	5840	5840	5840	5840	35
402	20230607	135300	13474877230	5840	5870	5870	5840	622
403	20230607	135200	13471241220	5870	5860	5870	5860	199
404	20230607	135100	13470073580	5870	5860	5870	5860	1758
405	20230607	135000	13459771370	5870	5870	5870	5870	10
406	20230607	134900	13459712670	5860	5870	5870	5860	167
407	20230607	134800	13458732950	5860	5850	5870	5850	3111
408	20230607	134700	13440509760	5850	5850	5850	5850	20
409	20230607	134600	13440392760	5850	5850	5850	5850	244
410	20230607	134500	13438965360	5850	5840	5850	5840	592
411	20230607	134400	13435505660	5840	5860	5860	5840	420
412	20230607	134300	13433049440	5860	5860	5860	5860	80
413	20230607	134200	13432580640	5860	5850	5860	5850	106
414	20230607	134100	13431959490	5860	5850	5860	5850	129
415	20230607	134000	13431204330	5850	5860	5860	5850	21
416	20230607	133900	13431081430	5860	5860	5860	5860	65
417	20230607	133800	13430700530	5860	5830	5860	5830	266
418	20230607	133700	13429147050	5830	5830	5830	5810	1283
419	20230607	133600	13421684130	5830	5820	5830	5820	144
420	20230607	133500	13420845950	5830	5830	5830	5820	540
421	20230607	133400	13417701810	5820	5820	5830	5820	173
422	20230607	133300	13416694920	5820	5820	5820	5820	552
423	20230607	133200	13413482280	5830	5830	5830	5820	376
424	20230607	133100	13411293200	5830	5830	5830	5820	169
425	20230607	133000	13410309130	5830	5830	5830	5830	20
426	20230607	132900	13410192530	5860	5840	5870	5840	531
427	20230607	132800	13407080350	5840	5830	5840	5810	711
428	20230607	132700	13402941110	5830	5830	5830	5830	210
429	20230607	132600	13401716810	5840	5820	5840	5820	175
430	20230607	132500	13400698290	5820	5820	5840	5820	446
431	20230607	132400	13398102550	5820	5810	5840	5810	190
432	20230607	132300	13396995300	5810	5820	5820	5810	879
433	20230607	132200	13391882340	5820	5830	5830	5810	650
434	20230607	132100	13388098640	5830	5830	5830	5830	1015
435	20230607	132000	13382181190	5830	5840	5840	5830	169
436	20230607	131900	13381195510	5840	5840	5840	5840	10
437	20230607	131800	13381137110	5830	5830	5830	5830	0
438	20230607	131700	13381137110	5830	5850	5870	5830	1103
439	20230607	131600	13374678130	5860	5860	5860	5860	84
440	20230607	131500	13374185890	5830	5830	5860	5830	9
441	20230607	131400	13374133270	5860	5860	5860	5830	704
442	20230607	131300	13370028860	5830	5860	5860	5830	1608
443	20230607	131200	13360648630	5860	5860	5860	5860	27
444	20230607	131100	13360490410	5860	5860	5870	5860	571
445	20230607	131000	13357143420	5820	5860	5860	5820	1463
446	20230607	130900	13348595050	5850	5860	5870	5850	547
447	20230607	130800	13345390480	5860	5850	5860	5850	445
448	20230607	130700	13342786630	5850	5860	5860	5830	1027
449	20230607	130600	13336779020	5860	5850	5860	5810	2183
450	20230607	130500	13324083480	5820	5840	5840	5810	4115
451	20230607	130400	13300143220	5830	5840	5840	5830	353
452	20230607	130300	13298085050	5840	5840	5840	5830	649
453	20230607	130200	13294296250	5840	5860	5860	5830	2037
454	20230607	130100	13282404400	5870	5870	5870	5870	8
455	20230607	130000	13282357440	5870	5850	5870	5850	53
456	20230607	125900	13282046350	5850	5860	5860	5840	3601
457	20230607	125800	13260985960	5850	5850	5850	5850	0
458	20230607	125700	13260985960	5850	5880	5880	5840	3304
459	20230607	125600	13241653190	5870	5870	5870	5860	128
460	20230607	125500	13240901840	5860	5870	5870	5850	84
461	20230607	125400	13240409390	5870	5870	5870	5870	155
462	20230607	125300	13239499540	5860	5850	5870	5850	2165
463	20230607	125200	13226813340	5860	5870	5870	5850	416
464	20230607	125100	13224375390	5870	5850	5870	5850	129
465	20230607	125000	13223620380	5840	5820	5860	5820	451
466	20230607	124900	13220990510	5820	5840	5840	5820	4079
467	20230607	124800	13197224660	5840	5860	5860	5840	2952
468	20230607	124700	13179967930	5860	5860	5870	5860	384
469	20230607	124600	13177716050	5860	5870	5870	5850	6943
470	20230607	124500	13137043500	5880	5880	5880	5870	971
471	20230607	124400	13131338050	5870	5880	5880	5870	3931
472	20230607	124300	13108249150	5880	5880	5880	5870	1109
473	20230607	124200	13101728800	5880	5880	5880	5880	935
474	20230607	124100	13096231000	5880	5890	5890	5880	2915
475	20230607	124000	13079089770	5890	5900	5900	5890	391
476	20230607	123900	13076786530	5890	5900	5900	5890	1409
477	20230607	123800	13068487490	5900	5900	5900	5900	1077
478	20230607	123700	13062133190	5890	5910	5910	5890	21
479	20230607	123600	13062009480	5910	5910	5910	5910	325
480	20230607	123500	13060088730	5910	5900	5910	5900	888
481	20230607	123400	13054849520	5900	5880	5900	5880	595
482	20230607	123300	13051350880	5880	5890	5890	5880	2390
483	20230607	123200	13037289000	5890	5890	5900	5890	2435
484	20230607	123100	13022945740	5900	5900	5910	5900	1075
485	20230607	123000	13016603230	5910	5900	5910	5900	1166
486	20230607	122900	13009719110	5910	5920	5920	5910	715
487	20230607	122800	13005493310	5910	5920	5930	5910	473
488	20230607	122700	13002691160	5920	5910	5920	5900	1208
489	20230607	122600	12995555150	5910	5920	5920	5910	445
490	20230607	122500	12992923890	5920	5910	5920	5910	605
491	20230607	122400	12989348330	5920	5930	5930	5920	178
492	20230607	122300	12988294200	5940	5940	5940	5940	0
493	20230607	122200	12988294200	5940	5940	5940	5940	501
494	20230607	122100	12985318260	5910	5940	5940	5910	1020
495	20230607	122000	12979272730	5950	5950	5960	5940	961
496	20230607	121900	12973562140	5950	5950	5950	5950	862
497	20230607	121800	12968433240	5960	5940	5970	5940	234
498	20230607	121700	12967041500	5940	5960	5970	5940	1889
499	20230607	121600	12955772440	5950	5960	5970	5950	806
500	20230607	121500	12950963860	5970	5950	5970	5950	2407
501	20230607	121400	12936627130	5940	5920	5950	5920	450
502	20230607	121300	12933951350	5920	5930	5930	5920	507
503	20230607	121200	12930949600	5930	5940	5940	5930	1911
504	20230607	121100	12919606850	5940	5940	5940	5930	524
505	20230607	121000	12916494300	5940	5930	5940	5930	1216
506	20230607	120900	12909275470	5930	5940	5940	5920	228
507	20230607	120800	12907921640	5930	5930	5930	5930	12
508	20230607	120700	12907850480	5920	5940	5940	5910	1240
509	20230607	120600	12900497660	5940	5920	5940	5920	4323
510	20230607	120500	12874862930	5930	5920	5930	5920	1054
511	20230607	120400	12868619810	5920	5920	5920	5910	2319
512	20230607	120300	12854899810	5920	5910	5920	5910	1244
513	20230607	120200	12847541530	5900	5890	5900	5880	4904
514	20230607	120100	12818631470	5890	5890	5900	5890	536
515	20230607	120000	12815474230	5880	5900	5930	5880	2370
516	20230607	115900	12801488140	5900	5900	5900	5890	738
517	20230607	115800	12797135860	5900	5900	5930	5890	628
518	20230607	115700	12793423370	5890	5900	5930	5890	706
519	20230607	115600	12789260320	5900	5900	5900	5880	692
520	20230607	115500	12785182400	5880	5930	5940	5880	6790
521	20230607	115400	12745156380	5910	5940	5940	5910	1744
522	20230607	115300	12734835720	5940	5940	5960	5940	15
523	20230607	115200	12734746550	5950	5960	5960	5930	2567
524	20230607	115100	12719505360	5960	5960	5980	5960	12863
525	20230607	115000	12642765460	5960	5940	5960	5920	3491
526	20230607	114900	12622018450	5930	5920	5930	5910	730
527	20230607	114800	12617693580	5920	5900	5920	5900	141
528	20230607	114700	12616861020	5900	5920	5920	5900	415
529	20230607	114600	12614408800	5910	5950	5950	5890	4282
530	20230607	114500	12589124360	5950	5930	5950	5930	3724
531	20230607	114400	12566974120	5930	5910	5930	5890	3353
532	20230607	114300	12547178820	5910	5940	5940	5910	843
533	20230607	114200	12542186460	5910	5950	5960	5910	1538
534	20230607	114100	12533051260	5950	5920	5960	5920	2313
535	20230607	114000	12519300110	5910	5920	5920	5890	1645
536	20230607	113900	12509596110	5920	5930	5930	5890	3732
537	20230607	113800	12487569130	5930	5940	5940	5920	1037
538	20230607	113700	12481419230	5930	5920	5950	5920	4187
539	20230607	113600	12456571330	5930	5930	5940	5920	1061
540	20230607	113500	12450281800	5930	5960	5970	5890	15515
541	20230607	113400	12358506150	5960	5950	5970	5940	2659
542	20230607	113300	12342688640	5950	5950	5980	5950	450
543	20230607	113200	12340010190	5960	5950	5960	5950	1955
544	20230607	113100	12328373520	5950	5940	5950	5940	2455
545	20230607	113000	12313788930	5940	5980	5980	5940	10353
546	20230607	112900	12252146620	5980	5980	5990	5980	3727
547	20230607	112800	12229855020	5980	5970	5980	5960	1708
548	20230607	112700	12219652590	5970	5980	5980	5970	5637
549	20230607	112600	12185999230	5970	5980	5980	5960	7514
550	20230607	112500	12141127500	5980	6010	6010	5970	13820
551	20230607	112400	12058228620	6010	5960	6010	5960	22536
552	20230607	112300	11923374810	5960	5930	5970	5930	3351
553	20230607	112200	11903425640	5930	5910	5930	5910	627
554	20230607	112100	11899715110	5900	5930	5940	5890	16281
555	20230607	112000	11803479110	5940	5960	5960	5940	5928
556	20230607	111900	11768219900	5960	5950	5990	5950	6455
557	20230607	111800	11729665420	5960	6000	6010	5950	17491
558	20230607	111700	11625022180	6010	6030	6040	6000	25099
559	20230607	111600	11473983480	6030	6010	6040	6000	31161
560	20230607	111500	11286424320	6000	6010	6030	6000	42013
561	20230607	111400	11033509210	6010	5950	6020	5940	29709
562	20230607	111300	10855301420	5960	5960	5960	5940	5826
563	20230607	111200	10820634290	5950	5970	5990	5950	8736
564	20230607	111100	10768443360	5950	5990	5990	5950	9665
565	20230607	111000	10710767540	5980	5970	6000	5940	27772
566	20230607	110900	10544545920	5970	5980	5990	5960	19601
567	20230607	110800	10427298660	5980	5960	5990	5950	38002
568	20230607	110700	10200286640	5960	5960	5970	5940	4883
569	20230607	110600	10171184720	5960	5930	5960	5910	8874
570	20230607	110500	10118478800	5930	5940	5950	5930	4054
571	20230607	110400	10094385270	5950	5940	5950	5920	4177
572	20230607	110300	10069569240	5950	5940	5950	5930	6433
573	20230607	110200	10031340910	5930	5980	5980	5920	27825
574	20230607	110100	9865626730	5980	5900	5980	5900	27192
575	20230607	110000	9704015110	5900	5910	5910	5890	1384
576	20230607	105900	9695854500	5890	5910	5910	5890	3669
577	20230607	105800	9674189720	5920	5920	5930	5900	4171
578	20230607	105700	9649502580	5920	5910	5920	5890	4606
579	20230607	105600	9622303800	5910	5910	5910	5890	3032
580	20230607	105500	9604387000	5910	5910	5910	5890	3345
581	20230607	105400	9584638490	5910	5900	5920	5900	6356
582	20230607	105300	9547071890	5900	5870	5900	5870	2404
583	20230607	105200	9532919970	5870	5860	5870	5860	928
584	20230607	105100	9527476160	5860	5870	5870	5850	254
585	20230607	105000	9525988630	5870	5830	5870	5830	3251
586	20230607	104900	9506935890	5830	5830	5840	5830	1089
587	20230607	104800	9500585510	5830	5850	5850	5830	5240
588	20230607	104700	9470011630	5850	5850	5860	5850	883
589	20230607	104600	9464845010	5850	5860	5860	5850	671
590	20230607	104500	9460913160	5850	5830	5850	5830	1440
591	20230607	104400	9452490580	5830	5850	5850	5830	1063
592	20230607	104300	9446292800	5830	5850	5850	5820	4464
593	20230607	104200	9420252380	5850	5840	5850	5840	3942
594	20230607	104100	9397206580	5850	5820	5850	5820	4547
595	20230607	104000	9370682670	5830	5830	5830	5820	3812
596	20230607	103900	9348476910	5830	5880	5880	5810	7869
597	20230607	103800	9302530340	5880	5900	5920	5870	30560
598	20230607	103700	9122373570	5900	5880	5900	5870	5084
599	20230607	103600	9092439320	5880	5870	5880	5870	2558
600	20230607	103500	9077406800	5880	5900	5900	5880	2887
601	20230607	103400	9060416420	5900	5890	5900	5890	2450
602	20230607	103300	9045978640	5880	5880	5880	5870	982
603	20230607	103200	9040205320	5880	5890	5910	5880	5227
604	20230607	103100	9009422050	5890	5900	5900	5880	5677
605	20230607	103000	8975983900	5900	5910	5920	5890	443
606	20230607	102900	8973366630	5920	5900	5920	5890	2481
607	20230607	102800	8958711250	5910	5880	5910	5880	1874
608	20230607	102700	8947659350	5870	5910	5910	5870	1270
609	20230607	102600	8940174260	5910	5860	5910	5860	2233
610	20230607	102500	8927025360	5870	5860	5870	5860	572
611	20230607	102400	8923667730	5860	5880	5880	5860	2578
612	20230607	102300	8908550380	5870	5870	5880	5870	1918
613	20230607	102200	8897285760	5870	5870	5900	5870	3564
614	20230607	102100	8876283660	5890	5870	5890	5860	5466
615	20230607	102000	8844203800	5870	5850	5870	5850	1976
616	20230607	101900	8832614590	5860	5870	5870	5850	1825
617	20230607	101800	8821916800	5870	5860	5880	5860	1077
618	20230607	101700	8815594490	5860	5850	5860	5840	287
619	20230607	101600	8813914270	5840	5830	5850	5830	1210
620	20230607	101500	8806848460	5840	5830	5850	5830	3126
621	20230607	101400	8788569640	5830	5830	5840	5830	2161
622	20230607	101300	8775970960	5820	5850	5860	5820	2930
623	20230607	101200	8758884980	5860	5840	5860	5830	3235
624	20230607	101100	8739993260	5840	5800	5840	5800	3050
625	20230607	101000	8722208310	5800	5820	5820	5800	2226
626	20230607	100900	8709284780	5820	5830	5840	5820	6419
627	20230607	100800	8671884240	5830	5790	5830	5790	6461
628	20230607	100700	8634314430	5780	5750	5780	5750	2719
629	20230607	100600	8618672030	5750	5770	5770	5750	1928
630	20230607	100500	8607569280	5790	5750	5790	5740	3009
631	20230607	100400	8590249770	5740	5770	5770	5740	2953
632	20230607	100300	8573255230	5770	5750	5780	5750	551
633	20230607	100200	8570076440	5780	5790	5800	5750	6204
634	20230607	100100	8534249030	5790	5800	5810	5790	4731
635	20230607	100000	8506818280	5800	5750	5800	5750	4657
636	20230607	095900	8479922620	5760	5760	5760	5740	4227
637	20230607	095800	8455620790	5760	5750	5760	5740	4909
638	20230607	095700	8427398550	5750	5740	5760	5720	11857
639	20230607	095600	8359398370	5740	5820	5820	5740	18468
640	20230607	095500	8252842220	5820	5820	5840	5810	4103
641	20230607	095400	8228939550	5830	5820	5840	5810	2581
642	20230607	095300	8213908840	5840	5810	5840	5790	10280
643	20230607	095200	8154278250	5800	5810	5830	5800	9570
644	20230607	095100	8098681070	5810	5850	5860	5810	17777
645	20230607	095000	7995052520	5850	5900	5900	5850	15432
646	20230607	094900	7904439590	5890	5930	5930	5880	24731
647	20230607	094800	7758574720	5930	5920	5930	5920	3927
648	20230607	094700	7735309580	5930	5930	5930	5920	2599
649	20230607	094600	7719915360	5920	5910	5930	5910	2726
650	20230607	094500	7703770620	5920	5940	5940	5920	6733
651	20230607	094400	7663871690	5940	5950	5950	5930	4949
652	20230607	094300	7634467420	5950	5960	5960	5930	6807
653	20230607	094200	7594037740	5950	5970	5970	5950	6807
654	20230607	094100	7553472930	5960	5980	5980	5960	6470
655	20230607	094000	7514835310	5970	5960	5980	5960	4916
656	20230607	093900	7485483930	5970	5960	5970	5950	6475
657	20230607	093800	7446882510	5950	5940	5960	5920	6677
658	20230607	093700	7407267120	5930	5930	5950	5920	4564
659	20230607	093600	7380163030	5920	5930	5940	5910	9344
660	20230607	093500	7324774950	5940	5940	5950	5920	7992
661	20230607	093400	7277273590	5950	5960	5960	5940	7897
662	20230607	093300	7230273350	5960	5940	5960	5920	15888
663	20230607	093200	7135797460	5940	5920	5940	5910	7430
664	20230607	093100	7091802810	5920	5930	5930	5920	7258
665	20230607	093000	7048808370	5930	5930	5930	5910	2505
666	20230607	092900	7033957410	5910	5910	5930	5900	4306
667	20230607	092800	7008499110	5910	5910	5920	5900	6611
668	20230607	092700	6969439460	5910	5910	5930	5910	2679
669	20230607	092600	6953599780	5910	5900	5920	5880	5846
670	20230607	092500	6919103840	5890	5930	5930	5890	6410
671	20230607	092400	6881298300	5900	5880	5940	5850	17508
672	20230607	092300	6778251150	5900	5930	5940	5880	14724
673	20230607	092200	6691265630	5940	5940	5970	5930	8260
674	20230607	092100	6642169010	5940	5990	5990	5930	9983
675	20230607	092000	6582743650	5970	5990	6000	5960	12382
676	20230607	091900	6508572030	5990	5970	6000	5950	8930
677	20230607	091800	6455208420	5970	5950	6040	5950	32375
678	20230607	091700	6260773680	5970	5960	5970	5950	11185
679	20230607	091600	6194163170	5970	5980	5990	5960	6471
680	20230607	091500	6155514280	5990	5940	6000	5900	26728
681	20230607	091400	5996760490	5940	5990	5990	5920	18937
682	20230607	091300	5884182600	5990	5930	6030	5930	19070
683	20230607	091200	5769863380	5930	5980	6000	5930	17342
684	20230607	091100	5666348000	5980	5990	6000	5970	14153
685	20230607	091000	5581719620	5990	6020	6060	5990	19786
686	20230607	090900	5462475070	6020	6020	6080	5980	63088
687	20230607	090800	5081304280	6010	5900	6030	5890	50688
688	20230607	090700	4778335630	5900	5950	5960	5900	28221
689	20230607	090600	4611148680	5950	6020	6020	5940	44311
690	20230607	090500	4346488850	6010	6020	6060	6000	70469
691	20230607	090400	3921373160	6020	5980	6020	5850	73830
692	20230607	090300	3482465820	5980	6120	6130	5920	113205
693	20230607	090200	2799177700	6130	6140	6150	6090	180285
694	20230607	090100	1694324320	6180	6180	6180	6180	0
695	20230607	090000	1694324320	6180	5620	6180	5610	281469