KissMeData/088800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183300	1739544900	4050	4050	4050	4050	5218
3	20230607	183200	1739544900	4050	4050	4050	4050	0
4	20230607	183100	1739544900	4050	4050	4050	4050	0
5	20230607	183000	1739544900	4050	4050	4050	4050	0
6	20230607	182900	1739544900	4050	4050	4050	4050	0
7	20230607	182800	1739544900	4050	4050	4050	4050	0
8	20230607	182700	1739544900	4050	4050	4050	4050	0
9	20230607	182600	1739544900	4050	4050	4050	4050	0
10	20230607	182500	1739544900	4050	4050	4050	4050	0
11	20230607	182400	1739544900	4050	4050	4050	4050	0
12	20230607	182300	1739544900	4050	4050	4050	4050	0
13	20230607	182200	1739544900	4050	4050	4050	4050	0
14	20230607	182100	1739544900	4050	4050	4050	4050	0
15	20230607	182000	1739544900	4050	4050	4050	4050	0
16	20230607	181900	1739544900	4050	4050	4050	4050	0
17	20230607	181800	1739544900	4050	4050	4050	4050	0
18	20230607	181700	1739544900	4050	4050	4050	4050	0
19	20230607	181600	1739544900	4050	4050	4050	4050	0
20	20230607	181500	1739544900	4050	4050	4050	4050	0
21	20230607	181400	1739544900	4050	4050	4050	4050	0
22	20230607	181300	1739544900	4050	4050	4050	4050	0
23	20230607	181200	1739544900	4050	4050	4050	4050	0
24	20230607	181100	1739544900	4050	4050	4050	4050	0
25	20230607	181000	1739544900	4050	4050	4050	4050	0
26	20230607	180900	1739544900	4050	4050	4050	4050	0
27	20230607	180800	1739544900	4050	4050	4050	4050	0
28	20230607	180700	1739544900	4050	4050	4050	4050	0
29	20230607	180600	1739544900	4050	4050	4050	4050	0
30	20230607	180500	1739544900	4050	4050	4050	4050	0
31	20230607	180400	1739544900	4050	4050	4050	4050	0
32	20230607	180300	1739544900	4050	4050	4050	4050	5218
33	20230607	180200	1739544900	4050	4050	4050	4050	0
34	20230607	180100	1739544900	4050	4050	4050	4050	0
35	20230607	180000	1739544900	4050	4050	4050	4050	0
36	20230607	175900	1739544900	4050	4050	4050	4050	0
37	20230607	175800	1739544900	4050	4050	4050	4050	0
38	20230607	175700	1739544900	4050	4050	4050	4050	0
39	20230607	175600	1739544900	4050	4050	4050	4050	0
40	20230607	175500	1739544900	4050	4050	4050	4050	0
41	20230607	175400	1739544900	4050	4050	4050	4050	0
42	20230607	175300	1739544900	4050	4050	4050	4050	0
43	20230607	175200	1739544900	4050	4050	4050	4050	0
44	20230607	175100	1739544900	4050	4050	4050	4050	0
45	20230607	175000	1739544900	4050	4050	4050	4050	0
46	20230607	174900	1739544900	4050	4050	4050	4050	0
47	20230607	174800	1739544900	4050	4050	4050	4050	0
48	20230607	174700	1739544900	4050	4050	4050	4050	0
49	20230607	174600	1739544900	4050	4050	4050	4050	0
50	20230607	174500	1739544900	4050	4050	4050	4050	0
51	20230607	174400	1739544900	4050	4050	4050	4050	0
52	20230607	174300	1739544900	4050	4050	4050	4050	0
53	20230607	174200	1739544900	4050	4050	4050	4050	0
54	20230607	174100	1739544900	4050	4050	4050	4050	0
55	20230607	174000	1739544900	4050	4050	4050	4050	0
56	20230607	173900	1739544900	4050	4050	4050	4050	0
57	20230607	173800	1739544900	4050	4050	4050	4050	0
58	20230607	173700	1739544900	4050	4050	4050	4050	0
59	20230607	173600	1739544900	4050	4050	4050	4050	0
60	20230607	173500	1739544900	4050	4050	4050	4050	0
61	20230607	173400	1739544900	4050	4050	4050	4050	0
62	20230607	173300	1739544900	4050	4050	4050	4050	5218
63	20230607	173200	1739544900	4050	4050	4050	4050	0
64	20230607	173100	1739544900	4050	4050	4050	4050	0
65	20230607	173000	1739544900	4050	4050	4050	4050	0
66	20230607	172900	1739544900	4050	4050	4050	4050	0
67	20230607	172800	1739544900	4050	4050	4050	4050	0
68	20230607	172700	1739544900	4050	4050	4050	4050	0
69	20230607	172600	1739544900	4050	4050	4050	4050	0
70	20230607	172500	1739544900	4050	4050	4050	4050	0
71	20230607	172400	1739544900	4050	4050	4050	4050	0
72	20230607	172300	1739544900	4050	4050	4050	4050	0
73	20230607	172200	1739544900	4050	4050	4050	4050	0
74	20230607	172100	1739544900	4050	4050	4050	4050	0
75	20230607	172000	1739544900	4050	4050	4050	4050	0
76	20230607	171900	1739544900	4050	4050	4050	4050	0
77	20230607	171800	1739544900	4050	4050	4050	4050	0
78	20230607	171700	1739544900	4050	4050	4050	4050	0
79	20230607	171600	1739544900	4050	4050	4050	4050	0
80	20230607	171500	1739544900	4050	4050	4050	4050	0
81	20230607	171400	1739544900	4050	4050	4050	4050	0
82	20230607	171300	1739544900	4050	4050	4050	4050	0
83	20230607	171200	1739544900	4050	4050	4050	4050	0
84	20230607	171100	1739544900	4050	4050	4050	4050	0
85	20230607	171000	1739544900	4050	4050	4050	4050	0
86	20230607	170900	1739544900	4050	4050	4050	4050	0
87	20230607	170800	1739544900	4050	4050	4050	4050	0
88	20230607	170700	1739544900	4050	4050	4050	4050	0
89	20230607	170600	1739544900	4050	4050	4050	4050	0
90	20230607	170500	1739544900	4050	4050	4050	4050	0
91	20230607	170400	1739544900	4050	4050	4050	4050	0
92	20230607	170300	1739544900	4050	4050	4050	4050	5218
93	20230607	170200	1739544900	4050	4050	4050	4050	0
94	20230607	170100	1739544900	4050	4050	4050	4050	0
95	20230607	170000	1739544900	4050	4050	4050	4050	0
96	20230607	165900	1739544900	4050	4050	4050	4050	0
97	20230607	165800	1739544900	4050	4050	4050	4050	0
98	20230607	165700	1739544900	4050	4050	4050	4050	0
99	20230607	165600	1739544900	4050	4050	4050	4050	0
100	20230607	165500	1739544900	4050	4050	4050	4050	0
101	20230607	165400	1739544900	4050	4050	4050	4050	0
102	20230607	165300	1739544900	4050	4050	4050	4050	0
103	20230607	165200	1739544900	4050	4050	4050	4050	0
104	20230607	165100	1739544900	4050	4050	4050	4050	0
105	20230607	165000	1739544900	4050	4050	4050	4050	0
106	20230607	164900	1739544900	4050	4050	4050	4050	0
107	20230607	164800	1739544900	4050	4050	4050	4050	0
108	20230607	164700	1739544900	4050	4050	4050	4050	0
109	20230607	164600	1739544900	4050	4050	4050	4050	0
110	20230607	164500	1739544900	4050	4050	4050	4050	0
111	20230607	164400	1739544900	4050	4050	4050	4050	0
112	20230607	164300	1739544900	4050	4050	4050	4050	0
113	20230607	164200	1739544900	4050	4050	4050	4050	0
114	20230607	164100	1739544900	4050	4050	4050	4050	0
115	20230607	164000	1739544900	4050	4050	4050	4050	0
116	20230607	163900	1739544900	4050	4050	4050	4050	0
117	20230607	163800	1739544900	4050	4050	4050	4050	0
118	20230607	163700	1739544900	4050	4050	4050	4050	0
119	20230607	163600	1739544900	4050	4050	4050	4050	0
120	20230607	163500	1739544900	4050	4050	4050	4050	0
121	20230607	163400	1739544900	4050	4050	4050	4050	0
122	20230607	163300	1739544900	4050	4050	4050	4050	5218
123	20230607	163200	1739544900	4050	4050	4050	4050	0
124	20230607	163100	1739544900	4050	4050	4050	4050	0
125	20230607	163000	1739544900	4050	4050	4050	4050	0
126	20230607	162900	1739544900	4050	4050	4050	4050	0
127	20230607	162800	1739544900	4050	4050	4050	4050	0
128	20230607	162700	1739544900	4050	4050	4050	4050	0
129	20230607	162600	1739544900	4050	4050	4050	4050	0
130	20230607	162500	1739544900	4050	4050	4050	4050	0
131	20230607	162400	1739544900	4050	4050	4050	4050	0
132	20230607	162300	1739544900	4050	4050	4050	4050	0
133	20230607	162200	1739544900	4050	4050	4050	4050	0
134	20230607	162100	1739544900	4050	4050	4050	4050	0
135	20230607	162000	1739544900	4050	4050	4050	4050	0
136	20230607	161900	1739544900	4050	4050	4050	4050	0
137	20230607	161800	1739544900	4050	4050	4050	4050	0
138	20230607	161700	1739544900	4050	4050	4050	4050	0
139	20230607	161600	1739544900	4050	4050	4050	4050	0
140	20230607	161500	1739544900	4050	4050	4050	4050	0
141	20230607	161400	1739544900	4050	4050	4050	4050	0
142	20230607	161300	1739544900	4050	4050	4050	4050	0
143	20230607	161200	1739544900	4050	4050	4050	4050	0
144	20230607	161100	1739544900	4050	4050	4050	4050	0
145	20230607	161000	1739544900	4050	4050	4050	4050	0
146	20230607	160900	1739544900	4050	4050	4050	4050	0
147	20230607	160800	1739544900	4050	4050	4050	4050	0
148	20230607	160700	1739544900	4050	4050	4050	4050	0
149	20230607	160600	1739544900	4050	4050	4050	4050	0
150	20230607	160500	1739544900	4050	4050	4050	4050	0
151	20230607	160400	1739544900	4050	4050	4050	4050	0
152	20230607	160300	1739544900	4050	4050	4050	4050	5218
153	20230607	160200	1739544900	4050	4050	4050	4050	0
154	20230607	160100	1739544900	4050	4050	4050	4050	0
155	20230607	160000	1739544900	4050	4050	4050	4050	0
156	20230607	155900	1739544900	4050	4050	4050	4050	0
157	20230607	155800	1739544900	4050	4050	4050	4050	0
158	20230607	155700	1739544900	4050	4050	4050	4050	0
159	20230607	155600	1739544900	4050	4050	4050	4050	0
160	20230607	155500	1739544900	4050	4050	4050	4050	0
161	20230607	155400	1739544900	4050	4050	4050	4050	0
162	20230607	155300	1739544900	4050	4050	4050	4050	0
163	20230607	155200	1739544900	4050	4050	4050	4050	0
164	20230607	155100	1739544900	4050	4050	4050	4050	0
165	20230607	155000	1739544900	4050	4050	4050	4050	0
166	20230607	154900	1739544900	4050	4050	4050	4050	0
167	20230607	154800	1739544900	4050	4050	4050	4050	0
168	20230607	154700	1739544900	4050	4050	4050	4050	0
169	20230607	154600	1739544900	4050	4050	4050	4050	0
170	20230607	154500	1739544900	4050	4050	4050	4050	0
171	20230607	154400	1739544900	4050	4050	4050	4050	0
172	20230607	154300	1739544900	4050	4050	4050	4050	0
173	20230607	154200	1739544900	4050	4050	4050	4050	0
174	20230607	154100	1739544900	4050	4050	4050	4050	0
175	20230607	154000	1739544900	4050	4050	4050	4050	0
176	20230607	153900	1739544900	4050	4050	4050	4050	0
177	20230607	153800	1739544900	4050	4050	4050	4050	0
178	20230607	153700	1739544900	4050	4050	4050	4050	0
179	20230607	153600	1739544900	4050	4050	4050	4050	0
180	20230607	153500	1739544900	4050	4050	4050	4050	0
181	20230607	153400	1739544900	4050	4050	4050	4050	0
182	20230607	153300	1739544900	4050	4050	4050	4050	5218
183	20230607	153200	1739544900	4050	4050	4050	4050	0
184	20230607	153100	1739544900	4050	4050	4050	4050	0
185	20230607	153000	1739544900	4050	4050	4050	4050	5218
186	20230607	152900	1718412000	4060	4060	4060	4060	0
187	20230607	152800	1718412000	4060	4060	4060	4060	0
188	20230607	152700	1718412000	4060	4060	4060	4060	0
189	20230607	152600	1718412000	4060	4060	4060	4060	0
190	20230607	152500	1718412000	4060	4060	4060	4060	0
191	20230607	152400	1718412000	4060	4060	4060	4060	0
192	20230607	152300	1718412000	4060	4060	4060	4060	0
193	20230607	152200	1718412000	4060	4060	4060	4060	0
194	20230607	152100	1718412000	4060	4060	4060	4060	0
195	20230607	152000	1718412000	4060	4060	4060	4060	0
196	20230607	151900	1718412000	4060	4060	4060	4055	708
197	20230607	151800	1715539125	4060	4055	4060	4050	2944
198	20230607	151700	1703604105	4055	4055	4055	4050	124
199	20230607	151600	1703101535	4055	4055	4055	4050	5507
200	20230607	151500	1680777915	4060	4060	4060	4055	386
201	20230607	151400	1679210760	4060	4060	4060	4055	2297
202	20230607	151300	1669895440	4060	4060	4060	4055	1504
203	20230607	151200	1663794200	4060	4060	4060	4060	2
204	20230607	151100	1663786080	4060	4060	4060	4060	510
205	20230607	151000	1661715480	4060	4060	4060	4060	192
206	20230607	150900	1660935960	4055	4060	4070	4055	3104
207	20230607	150800	1648325820	4055	4055	4055	4055	1
208	20230607	150700	1648321765	4060	4060	4060	4060	260
209	20230607	150600	1647266165	4060	4060	4060	4060	1794
210	20230607	150500	1639982525	4060	4060	4060	4060	20
211	20230607	150400	1639901325	4060	4055	4060	4050	4485
212	20230607	150300	1621692945	4055	4055	4055	4055	1042
213	20230607	150200	1617467635	4055	4055	4055	4055	159
214	20230607	150100	1616822890	4055	4055	4060	4055	1605
215	20230607	150000	1610314555	4055	4060	4060	4055	74
216	20230607	145900	1610014150	4060	4065	4065	4060	1927
217	20230607	145800	1602190505	4065	4070	4070	4065	1977
218	20230607	145700	1594153840	4070	4070	4070	4065	1488
219	20230607	145600	1588103680	4070	4070	4070	4065	166
220	20230607	145500	1587428170	4070	4070	4070	4070	26
221	20230607	145400	1587322350	4070	4070	4070	4070	0
222	20230607	145300	1587322350	4070	4070	4070	4070	3465
223	20230607	145200	1573219800	4070	4070	4070	4070	100
224	20230607	145100	1572812800	4070	4075	4075	4070	1779
225	20230607	145000	1565564875	4080	4085	4085	4080	2774
226	20230607	144900	1554246620	4080	4080	4080	4080	521
227	20230607	144800	1552120940	4080	4080	4080	4080	0
228	20230607	144700	1552120940	4080	4085	4085	4080	374
229	20230607	144600	1550593710	4085	4085	4085	4085	5
230	20230607	144500	1550573285	4085	4085	4085	4085	40
231	20230607	144400	1550409885	4085	4085	4085	4085	114
232	20230607	144300	1549944195	4085	4085	4085	4085	60
233	20230607	144200	1549699095	4085	4085	4085	4085	560
234	20230607	144100	1547411495	4085	4080	4085	4080	7094
235	20230607	144000	1518448875	4080	4080	4080	4080	1028
236	20230607	143900	1514254635	4085	4080	4085	4080	574
237	20230607	143800	1511912615	4080	4080	4080	4080	0
238	20230607	143700	1511912615	4080	4080	4080	4080	175
239	20230607	143600	1511198615	4080	4085	4085	4080	541
240	20230607	143500	1508991235	4080	4080	4080	4080	1
241	20230607	143400	1508987155	4080	4080	4085	4080	749
242	20230607	143300	1505931035	4085	4085	4085	4080	97
243	20230607	143200	1505534875	4080	4080	4080	4080	3
244	20230607	143100	1505522635	4080	4080	4080	4080	3266
245	20230607	143000	1492197355	4080	4080	4080	4080	275
246	20230607	142900	1491075355	4080	4080	4080	4080	1
247	20230607	142800	1491071275	4085	4085	4085	4085	37
248	20230607	142700	1490920130	4085	4080	4085	4080	2015
249	20230607	142600	1482691460	4085	4085	4085	4085	133
250	20230607	142500	1482148155	4085	4085	4085	4085	501
251	20230607	142400	1480101570	4080	4085	4085	4080	571
252	20230607	142300	1477771640	4085	4085	4085	4085	1010
253	20230607	142200	1473645790	4085	4080	4085	4080	1044
254	20230607	142100	1469386265	4080	4080	4080	4080	0
255	20230607	142000	1469386265	4080	4085	4085	4080	801
256	20230607	141900	1466118180	4080	4085	4085	4080	601
257	20230607	141800	1463665700	4085	4080	4085	4080	108
258	20230607	141700	1463224650	4080	4080	4080	4080	521
259	20230607	141600	1461098970	4085	4085	4085	4085	149
260	20230607	141500	1460490305	4085	4085	4085	4080	360
261	20230607	141400	1459019800	4080	4085	4085	4080	518
262	20230607	141300	1456905645	4085	4085	4085	4085	381
263	20230607	141200	1455349260	4085	4085	4085	4085	83
264	20230607	141100	1455010205	4085	4085	4085	4085	366
265	20230607	141000	1453515095	4085	4085	4085	4085	82
266	20230607	140900	1453180125	4085	4085	4085	4085	80
267	20230607	140800	1452853325	4085	4085	4085	4085	162
268	20230607	140700	1452191555	4085	4080	4085	4080	1675
269	20230607	140600	1445357155	4080	4075	4080	4075	5452
270	20230607	140500	1423118845	4070	4070	4070	4070	0
271	20230607	140400	1423118845	4070	4075	4075	4070	716
272	20230607	140300	1420203750	4075	4075	4075	4075	30
273	20230607	140200	1420081500	4075	4075	4075	4070	2221
274	20230607	140100	1411035535	4070	4075	4075	4070	1954
275	20230607	140000	1403074285	4075	4075	4075	4075	1320
276	20230607	135900	1397695285	4075	4075	4075	4075	4084
277	20230607	135800	1381052985	4080	4080	4080	4080	33
278	20230607	135700	1380918345	4080	4075	4080	4075	727
279	20230607	135600	1377955760	4075	4080	4080	4075	3
280	20230607	135500	1377943525	4075	4075	4075	4075	546
281	20230607	135400	1375718575	4080	4080	4080	4080	5
282	20230607	135300	1375698175	4080	4080	4080	4080	20
283	20230607	135200	1375616575	4080	4080	4080	4080	4179
284	20230607	135100	1358566255	4080	4080	4080	4080	300
285	20230607	135000	1357342255	4085	4085	4085	4080	640
286	20230607	134900	1354730460	4085	4085	4085	4085	1
287	20230607	134800	1354726375	4085	4085	4085	4085	4
288	20230607	134700	1354710035	4080	4080	4085	4080	1164
289	20230607	134600	1349958205	4085	4085	4085	4080	361
290	20230607	134500	1348484735	4085	4085	4085	4085	235
291	20230607	134400	1347524760	4085	4085	4085	4085	255
292	20230607	134300	1346483085	4085	4085	4085	4085	298
293	20230607	134200	1345265755	4085	4085	4085	4085	1
294	20230607	134100	1345261670	4085	4085	4085	4085	323
295	20230607	134000	1343942215	4085	4085	4085	4085	204
296	20230607	133900	1343108875	4080	4080	4080	4080	4
297	20230607	133800	1343092555	4085	4080	4085	4080	542
298	20230607	133700	1340881095	4080	4080	4080	4080	0
299	20230607	133600	1340881095	4080	4080	4080	4080	0
300	20230607	133500	1340881095	4080	4080	4080	4080	1043
301	20230607	133400	1336625655	4080	4080	4080	4080	1381
302	20230607	133300	1330991175	4080	4080	4080	4080	137
303	20230607	133200	1330432215	4080	4080	4080	4080	2804
304	20230607	133100	1318991895	4075	4075	4075	4075	116
305	20230607	133000	1318519195	4075	4080	4080	4075	2667
306	20230607	132900	1307640445	4080	4090	4090	4080	3298
307	20230607	132800	1294174710	4085	4085	4085	4085	2521
308	20230607	132700	1283876425	4090	4090	4090	4090	124
309	20230607	132600	1283369265	4090	4090	4090	4090	0
310	20230607	132500	1283369265	4090	4090	4090	4085	780
311	20230607	132400	1280181670	4085	4090	4090	4085	170
312	20230607	132300	1279486400	4085	4085	4085	4085	521
313	20230607	132200	1277358115	4090	4085	4090	4085	137
314	20230607	132100	1276797795	4090	4090	4090	4090	122
315	20230607	132000	1276298815	4085	4090	4090	4085	976
316	20230607	131900	1272309580	4085	4085	4085	4085	1
317	20230607	131800	1272305495	4090	4085	4090	4085	526
318	20230607	131700	1270156760	4090	4090	4090	4090	57
319	20230607	131600	1269923630	4085	4085	4085	4085	0
320	20230607	131500	1269923630	4085	4090	4090	4085	592
321	20230607	131400	1267504960	4090	4090	4090	4090	201
322	20230607	131300	1266682870	4090	4090	4090	4090	61
323	20230607	131200	1266433380	4090	4090	4090	4090	205
324	20230607	131100	1265594930	4090	4090	4090	4085	338
325	20230607	131000	1264212515	4090	4090	4090	4090	2
326	20230607	130900	1264204335	4090	4090	4090	4090	210
327	20230607	130800	1263345435	4090	4090	4090	4090	136
328	20230607	130700	1262789195	4090	4090	4090	4090	11
329	20230607	130600	1262744205	4090	4080	4090	4080	7398
330	20230607	130500	1232506430	4080	4080	4080	4080	0
331	20230607	130400	1232506430	4080	4080	4080	4080	1
332	20230607	130300	1232502350	4085	4085	4085	4085	116
333	20230607	130200	1232028490	4085	4080	4085	4080	3833
334	20230607	130100	1216371010	4080	4080	4080	4080	1738
335	20230607	130000	1209279970	4080	4080	4080	4080	3
336	20230607	125900	1209267730	4080	4080	4080	4080	3095
337	20230607	125800	1196640130	4080	4080	4080	4080	571
338	20230607	125700	1194310450	4085	4085	4085	4085	5
339	20230607	125600	1194290025	4085	4085	4085	4085	0
340	20230607	125500	1194290025	4085	4085	4085	4085	0
341	20230607	125400	1194290025	4085	4085	4085	4085	100
342	20230607	125300	1193881525	4080	4080	4080	4080	522
343	20230607	125200	1191751765	4080	4085	4085	4080	106
344	20230607	125100	1191318985	4085	4085	4085	4085	699
345	20230607	125000	1188463570	4085	4085	4085	4085	0
346	20230607	124900	1188463570	4085	4085	4085	4085	1767
347	20230607	124800	1181245375	4085	4085	4085	4085	0
348	20230607	124700	1181245375	4085	4085	4085	4085	0
349	20230607	124600	1181245375	4085	4085	4085	4085	766
350	20230607	124500	1178116265	4085	4085	4085	4085	168
351	20230607	124400	1177429985	4085	4085	4085	4085	633
352	20230607	124300	1174844180	4085	4090	4090	4085	1146
353	20230607	124200	1170162460	4085	4090	4090	4085	164
354	20230607	124100	1169492120	4090	4090	4090	4090	120
355	20230607	124000	1169001320	4085	4085	4085	4085	305
356	20230607	123900	1167755395	4085	4085	4085	4085	606
357	20230607	123800	1165279885	4085	4090	4090	4085	55
358	20230607	123700	1165055085	4085	4085	4090	4085	87
359	20230607	123600	1164699680	4090	4090	4090	4090	224
360	20230607	123500	1163783520	4090	4090	4090	4090	1759
361	20230607	123400	1156589210	4090	4090	4090	4090	123
362	20230607	123300	1156086140	4090	4090	4090	4090	0
363	20230607	123200	1156086140	4090	4090	4090	4090	0
364	20230607	123100	1156086140	4090	4090	4090	4090	828
365	20230607	123000	1152699620	4090	4090	4090	4090	256
366	20230607	122900	1151652580	4090	4090	4090	4090	1309
367	20230607	122800	1146298770	4090	4090	4090	4090	84
368	20230607	122700	1145955210	4090	4090	4090	4090	0
369	20230607	122600	1145955210	4090	4090	4090	4090	605
370	20230607	122500	1143480760	4090	4090	4095	4090	1280
371	20230607	122400	1138244530	4095	4095	4095	4095	80
372	20230607	122300	1137916930	4095	4090	4095	4090	1147
373	20230607	122200	1133225600	4085	4075	4085	4075	2283
374	20230607	122100	1123913155	4080	4080	4080	4075	3614
375	20230607	122000	1109168040	4075	4075	4075	4075	0
376	20230607	121900	1109168040	4075	4080	4080	4075	722
377	20230607	121800	1106225305	4080	4080	4080	4080	102
378	20230607	121700	1105809145	4080	4085	4085	4075	1938
379	20230607	121600	1097904370	4085	4085	4085	4085	5
380	20230607	121500	1097883945	4080	4080	4080	4075	887
381	20230607	121400	1094265040	4080	4095	4095	4080	9988
382	20230607	121300	1053436865	4100	4100	4100	4100	112
383	20230607	121200	1052977665	4100	4105	4105	4100	2883
384	20230607	121100	1041156865	4105	4105	4105	4105	113
385	20230607	121000	1040693000	4105	4100	4110	4100	1453
386	20230607	120900	1034728430	4105	4105	4110	4105	823
387	20230607	120800	1031349895	4105	4105	4105	4105	1273
388	20230607	120700	1026124230	4105	4110	4110	4105	1468
389	20230607	120600	1020097590	4110	4115	4115	4110	2462
390	20230607	120500	1009978370	4110	4110	4110	4110	168
391	20230607	120400	1009287890	4110	4115	4115	4110	1030
392	20230607	120300	1005052465	4115	4115	4115	4115	0
393	20230607	120200	1005052465	4115	4115	4115	4115	101
394	20230607	120100	1004636850	4115	4115	4115	4115	70
395	20230607	120000	1004348800	4115	4115	4115	4115	2
396	20230607	115900	1004340570	4115	4115	4115	4110	710
397	20230607	115800	1001421420	4115	4115	4115	4110	1601
398	20230607	115700	994833315	4120	4120	4120	4120	1
399	20230607	115600	994829195	4115	4115	4115	4115	65
400	20230607	115500	994561720	4115	4115	4120	4115	1188
401	20230607	115400	989672650	4120	4115	4120	4115	5333
402	20230607	115300	967726040	4115	4115	4115	4115	332
403	20230607	115200	966359860	4115	4115	4115	4110	317
404	20230607	115100	965055530	4115	4115	4115	4115	85
405	20230607	115000	964705755	4115	4110	4115	4110	726
406	20230607	114900	961720870	4115	4115	4115	4115	5
407	20230607	114800	961700295	4110	4110	4110	4110	0
408	20230607	114700	961700295	4110	4110	4110	4110	521
409	20230607	114600	959558985	4110	4110	4110	4110	0
410	20230607	114500	959558985	4110	4110	4110	4110	719
411	20230607	114400	956603895	4110	4110	4110	4110	606
412	20230607	114300	954113235	4110	4110	4110	4110	1094
413	20230607	114200	949616895	4115	4115	4115	4115	50
414	20230607	114100	949411145	4110	4110	4110	4110	0
415	20230607	114000	949411145	4110	4115	4115	4110	2667
416	20230607	113900	938445015	4115	4115	4120	4115	1002
417	20230607	113800	934321710	4120	4120	4120	4120	80
418	20230607	113700	933992110	4115	4115	4115	4115	1042
419	20230607	113600	929704280	4115	4115	4115	4115	15
420	20230607	113500	929642555	4115	4115	4115	4115	521
421	20230607	113400	927498640	4115	4120	4120	4115	247
422	20230607	113300	926481185	4115	4120	4120	4115	637
423	20230607	113200	923856995	4120	4120	4120	4120	0
424	20230607	113100	923856995	4120	4120	4120	4120	0
425	20230607	113000	923856995	4120	4120	4120	4120	1829
426	20230607	112900	916321515	4125	4125	4125	4125	0
427	20230607	112800	916321515	4125	4120	4125	4120	1730
428	20230607	112700	909190275	4120	4125	4125	4120	81
429	20230607	112600	908856155	4125	4125	4125	4125	162
430	20230607	112500	908187905	4120	4125	4125	4120	257
431	20230607	112400	907128735	4125	4125	4125	4120	302
432	20230607	112300	905883485	4125	4125	4125	4120	388
433	20230607	112200	904284070	4125	4125	4125	4125	563
434	20230607	112100	901961695	4125	4125	4125	4120	127
435	20230607	112000	901437845	4125	4125	4125	4120	221
436	20230607	111900	900526345	4125	4125	4125	4125	333
437	20230607	111800	899152720	4125	4125	4125	4125	169
438	20230607	111700	898455595	4125	4125	4125	4125	67
439	20230607	111600	898179220	4125	4125	4125	4125	0
440	20230607	111500	898179220	4125	4120	4125	4120	230
441	20230607	111400	897230595	4125	4125	4125	4125	84
442	20230607	111300	896884095	4115	4120	4120	4115	968
443	20230607	111200	892898540	4120	4115	4120	4115	2343
444	20230607	111100	883245385	4120	4120	4120	4120	480
445	20230607	111000	881267785	4120	4115	4120	4115	2413
446	20230607	110900	871336445	4115	4115	4115	4115	330
447	20230607	110800	869978495	4115	4110	4115	4110	101
448	20230607	110700	869563030	4110	4115	4115	4110	827
449	20230607	110600	866160075	4115	4115	4115	4115	337
450	20230607	110500	864773320	4115	4115	4115	4115	451
451	20230607	110400	862917455	4115	4115	4115	4115	0
452	20230607	110300	862917455	4115	4115	4115	4115	256
453	20230607	110200	861864015	4115	4115	4115	4115	386
454	20230607	110100	860275625	4115	4115	4115	4115	2500
455	20230607	110000	849988125	4110	4110	4110	4110	36
456	20230607	105900	849840165	4110	4110	4110	4110	180
457	20230607	105800	849100365	4110	4110	4110	4110	3184
458	20230607	105700	836014125	4115	4110	4115	4110	1467
459	20230607	105600	829983380	4110	4115	4115	4110	96
460	20230607	105500	829588470	4115	4110	4115	4110	80
461	20230607	105400	829259390	4115	4115	4115	4115	132
462	20230607	105300	828716210	4115	4110	4115	4110	12
463	20230607	105200	828666880	4110	4110	4110	4110	333
464	20230607	105100	827298250	4110	4110	4110	4110	906
465	20230607	105000	823574590	4110	4115	4115	4110	21
466	20230607	104900	823488275	4105	4110	4110	4105	9
467	20230607	104800	823451305	4105	4110	4110	4105	1450
468	20230607	104700	817497035	4115	4120	4120	4115	3008
469	20230607	104600	805109350	4120	4120	4120	4120	1128
470	20230607	104500	800461990	4120	4120	4120	4115	166
471	20230607	104400	799778075	4120	4125	4125	4120	1900
472	20230607	104300	791946880	4130	4130	4130	4125	2643
473	20230607	104200	781035035	4130	4130	4130	4130	74
474	20230607	104100	780729415	4125	4125	4125	4125	1
475	20230607	104000	780725290	4125	4130	4130	4125	373
476	20230607	103900	779185000	4130	4130	4130	4130	0
477	20230607	103800	779185000	4130	4125	4130	4125	748
478	20230607	103700	776099490	4125	4130	4130	4125	910
479	20230607	103600	772344745	4135	4130	4135	4130	1012
480	20230607	103500	768162675	4130	4130	4130	4130	237
481	20230607	103400	767183865	4130	4130	4130	4130	3093
482	20230607	103300	754409775	4125	4130	4130	4125	60
483	20230607	103200	754161980	4125	4130	4130	4125	1331
484	20230607	103100	748670970	4130	4130	4130	4125	171
485	20230607	103000	747964865	4130	4130	4130	4130	20
486	20230607	102900	747882265	4130	4130	4130	4130	0
487	20230607	102800	747882265	4130	4125	4130	4125	150
488	20230607	102700	747263265	4125	4125	4125	4125	0
489	20230607	102600	747263265	4125	4110	4125	4110	1026
490	20230607	102500	743040475	4110	4120	4120	4110	1570
491	20230607	102400	736582850	4120	4120	4120	4120	63
492	20230607	102300	736323290	4120	4125	4125	4120	441
493	20230607	102200	734505720	4125	4140	4140	4125	6495
494	20230607	102100	707651810	4145	4150	4150	4145	1650
495	20230607	102000	700812510	4150	4145	4150	4145	1506
496	20230607	101900	694570085	4145	4145	4145	4145	165
497	20230607	101800	693886160	4140	4140	4140	4140	25
498	20230607	101700	693782660	4145	4145	4145	4135	2901
499	20230607	101600	681773210	4145	4160	4160	4140	3978
500	20230607	101500	665264410	4160	4165	4165	4160	108
501	20230607	101400	664815125	4160	4160	4160	4160	1107
502	20230607	101300	660210005	4160	4180	4180	4160	3018
503	20230607	101200	647632130	4170	4175	4175	4170	2568
504	20230607	101100	636922355	4175	4190	4190	4175	3422
505	20230607	101000	622609955	4190	4195	4195	4190	91
506	20230607	100900	622228315	4190	4195	4195	4190	56
507	20230607	100800	621993495	4190	4195	4195	4190	143
508	20230607	100700	621393810	4195	4195	4200	4190	4838
509	20230607	100600	601111325	4195	4195	4195	4190	1459
510	20230607	100500	594990835	4190	4190	4195	4190	265
511	20230607	100400	593879205	4195	4190	4195	4190	733
512	20230607	100300	590805905	4190	4195	4195	4190	459
513	20230607	100200	588881000	4195	4195	4195	4195	936
514	20230607	100100	584954480	4190	4190	4195	4190	278
515	20230607	100000	583788910	4190	4190	4195	4190	125
516	20230607	095900	583264665	4195	4195	4195	4190	457
517	20230607	095800	581347575	4195	4190	4195	4190	311
518	20230607	095700	580043690	4195	4190	4195	4190	44
519	20230607	095600	579859135	4190	4195	4195	4190	177
520	20230607	095500	579116755	4195	4195	4195	4190	2397
521	20230607	095400	569066675	4195	4190	4195	4190	410
522	20230607	095300	567348215	4195	4195	4195	4190	293
523	20230607	095200	566120090	4195	4195	4195	4195	970
524	20230607	095100	562050940	4190	4185	4190	4185	6137
525	20230607	095000	536341855	4185	4185	4190	4180	2006
526	20230607	094900	527946990	4190	4185	4195	4185	8231
527	20230607	094800	493479650	4180	4180	4180	4180	1730
528	20230607	094700	486248250	4180	4170	4180	4170	4884
529	20230607	094600	465876850	4165	4165	4165	4165	472
530	20230607	094500	463910970	4160	4160	4160	4160	30
531	20230607	094400	463786170	4160	4160	4160	4160	500
532	20230607	094300	461706170	4165	4165	4165	4165	293
533	20230607	094200	460485825	4165	4165	4165	4165	50
534	20230607	094100	460277575	4165	4165	4165	4160	620
535	20230607	094000	457695525	4165	4170	4170	4165	436
536	20230607	093900	455878695	4165	4170	4175	4165	1963
537	20230607	093800	447695540	4170	4170	4175	4170	378
538	20230607	093700	446118345	4170	4160	4170	4160	1162
539	20230607	093600	441283985	4160	4160	4160	4155	75
540	20230607	093500	440972340	4160	4180	4180	4160	4276
541	20230607	093400	423117285	4180	4185	4185	4180	312
542	20230607	093300	421812540	4185	4180	4185	4180	368
543	20230607	093200	420273260	4185	4180	4185	4180	1081
544	20230607	093100	415754500	4185	4180	4185	4180	1627
545	20230607	093000	408952610	4185	4180	4185	4180	1178
546	20230607	092900	404027235	4185	4170	4185	4165	2373
547	20230607	092800	394120165	4170	4160	4170	4155	12226
548	20230607	092700	343248750	4160	4155	4160	4155	145
549	20230607	092600	342645675	4160	4155	4160	4155	552
550	20230607	092500	340351615	4160	4155	4160	4155	1797
551	20230607	092400	332882320	4160	4150	4160	4145	8074
552	20230607	092300	299368105	4150	4150	4150	4150	131
553	20230607	092200	298824455	4150	4145	4150	4145	259
554	20230607	092100	297749900	4150	4150	4150	4145	834
555	20230607	092000	294289530	4150	4150	4155	4150	1129
556	20230607	091900	289600655	4150	4160	4175	4150	1419
557	20230607	091800	283687365	4160	4170	4185	4160	3015
558	20230607	091700	271113445	4170	4170	4175	4165	1682
559	20230607	091600	264099985	4170	4180	4200	4170	9209
560	20230607	091500	225490295	4175	4140	4185	4140	24731
561	20230607	091400	122673585	4135	4135	4135	4135	16
562	20230607	091300	122607425	4130	4135	4135	4130	1487
563	20230607	091200	116460680	4135	4135	4135	4135	102
564	20230607	091100	116038910	4135	4130	4135	4130	1231
565	20230607	091000	110949925	4135	4130	4140	4130	2824
566	20230607	090900	99262840	4130	4140	4140	4130	437
567	20230607	090800	97457025	4135	4110	4145	4110	8773
568	20230607	090700	61233145	4110	4115	4115	4110	609
569	20230607	090600	58728290	4115	4120	4120	4115	609
570	20230607	090500	56221835	4120	4095	4120	4095	2544
571	20230607	090400	45790270	4095	4095	4095	4095	994
572	20230607	090300	41719840	4085	4085	4090	4085	1948
573	20230607	090200	33761260	4085	4110	4115	4085	1498
574	20230607	090100	27608130	4110	4115	4115	4095	1011
575	20230607	090000	23456015	4115	4095	4115	4085	5728