KissMeData/255440/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205600	1418149090	12880	12880	12880	12880	1025
3	20230608	205500	1418149090	12880	12880	12880	12880	0
4	20230608	205400	1418149090	12880	12880	12880	12880	0
5	20230608	205300	1418149090	12880	12880	12880	12880	0
6	20230608	205200	1418149090	12880	12880	12880	12880	0
7	20230608	205100	1418149090	12880	12880	12880	12880	0
8	20230608	205000	1418149090	12880	12880	12880	12880	0
9	20230608	204900	1418149090	12880	12880	12880	12880	0
10	20230608	204800	1418149090	12880	12880	12880	12880	0
11	20230608	204700	1418149090	12880	12880	12880	12880	0
12	20230608	204600	1418149090	12880	12880	12880	12880	0
13	20230608	204500	1418149090	12880	12880	12880	12880	0
14	20230608	204400	1418149090	12880	12880	12880	12880	0
15	20230608	204300	1418149090	12880	12880	12880	12880	0
16	20230608	204200	1418149090	12880	12880	12880	12880	0
17	20230608	204100	1418149090	12880	12880	12880	12880	0
18	20230608	204000	1418149090	12880	12880	12880	12880	0
19	20230608	203900	1418149090	12880	12880	12880	12880	0
20	20230608	203800	1418149090	12880	12880	12880	12880	0
21	20230608	203700	1418149090	12880	12880	12880	12880	0
22	20230608	203600	1418149090	12880	12880	12880	12880	0
23	20230608	203500	1418149090	12880	12880	12880	12880	0
24	20230608	203400	1418149090	12880	12880	12880	12880	0
25	20230608	203300	1418149090	12880	12880	12880	12880	0
26	20230608	203200	1418149090	12880	12880	12880	12880	0
27	20230608	203100	1418149090	12880	12880	12880	12880	0
28	20230608	203000	1418149090	12880	12880	12880	12880	0
29	20230608	202900	1418149090	12880	12880	12880	12880	0
30	20230608	202800	1418149090	12880	12880	12880	12880	0
31	20230608	202700	1418149090	12880	12880	12880	12880	0
32	20230608	202600	1418149090	12880	12880	12880	12880	1025
33	20230608	202500	1418149090	12880	12880	12880	12880	0
34	20230608	202400	1418149090	12880	12880	12880	12880	0
35	20230608	202300	1418149090	12880	12880	12880	12880	0
36	20230608	202200	1418149090	12880	12880	12880	12880	0
37	20230608	202100	1418149090	12880	12880	12880	12880	0
38	20230608	202000	1418149090	12880	12880	12880	12880	0
39	20230608	201900	1418149090	12880	12880	12880	12880	0
40	20230608	201800	1418149090	12880	12880	12880	12880	0
41	20230608	201700	1418149090	12880	12880	12880	12880	0
42	20230608	201600	1418149090	12880	12880	12880	12880	0
43	20230608	201500	1418149090	12880	12880	12880	12880	0
44	20230608	201400	1418149090	12880	12880	12880	12880	0
45	20230608	201300	1418149090	12880	12880	12880	12880	0
46	20230608	201200	1418149090	12880	12880	12880	12880	0
47	20230608	201100	1418149090	12880	12880	12880	12880	0
48	20230608	201000	1418149090	12880	12880	12880	12880	0
49	20230608	200900	1418149090	12880	12880	12880	12880	0
50	20230608	200800	1418149090	12880	12880	12880	12880	0
51	20230608	200700	1418149090	12880	12880	12880	12880	0
52	20230608	200600	1418149090	12880	12880	12880	12880	0
53	20230608	200500	1418149090	12880	12880	12880	12880	0
54	20230608	200400	1418149090	12880	12880	12880	12880	0
55	20230608	200300	1418149090	12880	12880	12880	12880	0
56	20230608	200200	1418149090	12880	12880	12880	12880	0
57	20230608	200100	1418149090	12880	12880	12880	12880	0
58	20230608	200000	1418149090	12880	12880	12880	12880	0
59	20230608	195900	1418149090	12880	12880	12880	12880	0
60	20230608	195800	1418149090	12880	12880	12880	12880	0
61	20230608	195700	1418149090	12880	12880	12880	12880	0
62	20230608	195600	1418149090	12880	12880	12880	12880	1025
63	20230608	195500	1418149090	12880	12880	12880	12880	0
64	20230608	195400	1418149090	12880	12880	12880	12880	0
65	20230608	195300	1418149090	12880	12880	12880	12880	0
66	20230608	195200	1418149090	12880	12880	12880	12880	0
67	20230608	195100	1418149090	12880	12880	12880	12880	0
68	20230608	195000	1418149090	12880	12880	12880	12880	0
69	20230608	194900	1418149090	12880	12880	12880	12880	0
70	20230608	194800	1418149090	12880	12880	12880	12880	0
71	20230608	194700	1418149090	12880	12880	12880	12880	0
72	20230608	194600	1418149090	12880	12880	12880	12880	0
73	20230608	194500	1418149090	12880	12880	12880	12880	0
74	20230608	194400	1418149090	12880	12880	12880	12880	0
75	20230608	194300	1418149090	12880	12880	12880	12880	0
76	20230608	194200	1418149090	12880	12880	12880	12880	0
77	20230608	194100	1418149090	12880	12880	12880	12880	0
78	20230608	194000	1418149090	12880	12880	12880	12880	0
79	20230608	193900	1418149090	12880	12880	12880	12880	0
80	20230608	193800	1418149090	12880	12880	12880	12880	0
81	20230608	193700	1418149090	12880	12880	12880	12880	0
82	20230608	193600	1418149090	12880	12880	12880	12880	0
83	20230608	193500	1418149090	12880	12880	12880	12880	0
84	20230608	193400	1418149090	12880	12880	12880	12880	0
85	20230608	193300	1418149090	12880	12880	12880	12880	0
86	20230608	193200	1418149090	12880	12880	12880	12880	0
87	20230608	193100	1418149090	12880	12880	12880	12880	0
88	20230608	193000	1418149090	12880	12880	12880	12880	0
89	20230608	192900	1418149090	12880	12880	12880	12880	0
90	20230608	192800	1418149090	12880	12880	12880	12880	0
91	20230608	192700	1418149090	12880	12880	12880	12880	0
92	20230608	192600	1418149090	12880	12880	12880	12880	1025
93	20230608	192500	1418149090	12880	12880	12880	12880	0
94	20230608	192400	1418149090	12880	12880	12880	12880	0
95	20230608	192300	1418149090	12880	12880	12880	12880	0
96	20230608	192200	1418149090	12880	12880	12880	12880	0
97	20230608	192100	1418149090	12880	12880	12880	12880	0
98	20230608	192000	1418149090	12880	12880	12880	12880	0
99	20230608	191900	1418149090	12880	12880	12880	12880	0
100	20230608	191800	1418149090	12880	12880	12880	12880	0
101	20230608	191700	1418149090	12880	12880	12880	12880	0
102	20230608	191600	1418149090	12880	12880	12880	12880	0
103	20230608	191500	1418149090	12880	12880	12880	12880	0
104	20230608	191400	1418149090	12880	12880	12880	12880	0
105	20230608	191300	1418149090	12880	12880	12880	12880	0
106	20230608	191200	1418149090	12880	12880	12880	12880	0
107	20230608	191100	1418149090	12880	12880	12880	12880	0
108	20230608	191000	1418149090	12880	12880	12880	12880	0
109	20230608	190900	1418149090	12880	12880	12880	12880	0
110	20230608	190800	1418149090	12880	12880	12880	12880	0
111	20230608	190700	1418149090	12880	12880	12880	12880	0
112	20230608	190600	1418149090	12880	12880	12880	12880	0
113	20230608	190500	1418149090	12880	12880	12880	12880	0
114	20230608	190400	1418149090	12880	12880	12880	12880	0
115	20230608	190300	1418149090	12880	12880	12880	12880	0
116	20230608	190200	1418149090	12880	12880	12880	12880	0
117	20230608	190100	1418149090	12880	12880	12880	12880	0
118	20230608	190000	1418149090	12880	12880	12880	12880	0
119	20230608	185900	1418149090	12880	12880	12880	12880	0
120	20230608	185800	1418149090	12880	12880	12880	12880	0
121	20230608	185700	1418149090	12880	12880	12880	12880	0
122	20230608	185600	1418149090	12880	12880	12880	12880	1025
123	20230608	185500	1418149090	12880	12880	12880	12880	0
124	20230608	185400	1418149090	12880	12880	12880	12880	0
125	20230608	185300	1418149090	12880	12880	12880	12880	0
126	20230608	185200	1418149090	12880	12880	12880	12880	0
127	20230608	185100	1418149090	12880	12880	12880	12880	0
128	20230608	185000	1418149090	12880	12880	12880	12880	0
129	20230608	184900	1418149090	12880	12880	12880	12880	0
130	20230608	184800	1418149090	12880	12880	12880	12880	0
131	20230608	184700	1418149090	12880	12880	12880	12880	0
132	20230608	184600	1418149090	12880	12880	12880	12880	0
133	20230608	184500	1418149090	12880	12880	12880	12880	0
134	20230608	184400	1418149090	12880	12880	12880	12880	0
135	20230608	184300	1418149090	12880	12880	12880	12880	0
136	20230608	184200	1418149090	12880	12880	12880	12880	0
137	20230608	184100	1418149090	12880	12880	12880	12880	0
138	20230608	184000	1418149090	12880	12880	12880	12880	0
139	20230608	183900	1418149090	12880	12880	12880	12880	0
140	20230608	183800	1418149090	12880	12880	12880	12880	0
141	20230608	183700	1418149090	12880	12880	12880	12880	0
142	20230608	183600	1418149090	12880	12880	12880	12880	0
143	20230608	183500	1418149090	12880	12880	12880	12880	0
144	20230608	183400	1418149090	12880	12880	12880	12880	0
145	20230608	183300	1418149090	12880	12880	12880	12880	0
146	20230608	183200	1418149090	12880	12880	12880	12880	0
147	20230608	183100	1418149090	12880	12880	12880	12880	0
148	20230608	183000	1418149090	12880	12880	12880	12880	0
149	20230608	182900	1418149090	12880	12880	12880	12880	0
150	20230608	182800	1418149090	12880	12880	12880	12880	0
151	20230608	182700	1418149090	12880	12880	12880	12880	0
152	20230608	182600	1418149090	12880	12880	12880	12880	1025
153	20230608	182500	1418149090	12880	12880	12880	12880	0
154	20230608	182400	1418149090	12880	12880	12880	12880	0
155	20230608	182300	1418149090	12880	12880	12880	12880	0
156	20230608	182200	1418149090	12880	12880	12880	12880	0
157	20230608	182100	1418149090	12880	12880	12880	12880	0
158	20230608	182000	1418149090	12880	12880	12880	12880	0
159	20230608	181900	1418149090	12880	12880	12880	12880	0
160	20230608	181800	1418149090	12880	12880	12880	12880	0
161	20230608	181700	1418149090	12880	12880	12880	12880	0
162	20230608	181600	1418149090	12880	12880	12880	12880	0
163	20230608	181500	1418149090	12880	12880	12880	12880	0
164	20230608	181400	1418149090	12880	12880	12880	12880	0
165	20230608	181300	1418149090	12880	12880	12880	12880	0
166	20230608	181200	1418149090	12880	12880	12880	12880	0
167	20230608	181100	1418149090	12880	12880	12880	12880	0
168	20230608	181000	1418149090	12880	12880	12880	12880	0
169	20230608	180900	1418149090	12880	12880	12880	12880	0
170	20230608	180800	1418149090	12880	12880	12880	12880	0
171	20230608	180700	1418149090	12880	12880	12880	12880	0
172	20230608	180600	1418149090	12880	12880	12880	12880	0
173	20230608	180500	1418149090	12880	12880	12880	12880	0
174	20230608	180400	1418149090	12880	12880	12880	12880	0
175	20230608	180300	1418149090	12880	12880	12880	12880	0
176	20230608	180200	1418149090	12880	12880	12880	12880	0
177	20230608	180100	1418149090	12880	12880	12880	12880	0
178	20230608	180000	1418149090	12880	12880	12880	12880	0
179	20230608	175900	1418149090	12880	12880	12880	12880	0
180	20230608	175800	1418149090	12880	12880	12880	12880	0
181	20230608	175700	1418149090	12880	12880	12880	12880	0
182	20230608	175600	1418149090	12880	12880	12880	12880	1025
183	20230608	175500	1418149090	12880	12880	12880	12880	0
184	20230608	175400	1418149090	12880	12880	12880	12880	0
185	20230608	175300	1418149090	12880	12880	12880	12880	0
186	20230608	175200	1418149090	12880	12880	12880	12880	0
187	20230608	175100	1418149090	12880	12880	12880	12880	0
188	20230608	175000	1418149090	12880	12880	12880	12880	0
189	20230608	174900	1418149090	12880	12880	12880	12880	0
190	20230608	174800	1418149090	12880	12880	12880	12880	0
191	20230608	174700	1418149090	12880	12880	12880	12880	0
192	20230608	174600	1418149090	12880	12880	12880	12880	0
193	20230608	174500	1418149090	12880	12880	12880	12880	0
194	20230608	174400	1418149090	12880	12880	12880	12880	0
195	20230608	174300	1418149090	12880	12880	12880	12880	0
196	20230608	174200	1418149090	12880	12880	12880	12880	0
197	20230608	174100	1418149090	12880	12880	12880	12880	0
198	20230608	174000	1418149090	12880	12880	12880	12880	0
199	20230608	173900	1418149090	12880	12880	12880	12880	0
200	20230608	173800	1418149090	12880	12880	12880	12880	0
201	20230608	173700	1418149090	12880	12880	12880	12880	0
202	20230608	173600	1418149090	12880	12880	12880	12880	0
203	20230608	173500	1418149090	12880	12880	12880	12880	0
204	20230608	173400	1418149090	12880	12880	12880	12880	0
205	20230608	173300	1418149090	12880	12880	12880	12880	0
206	20230608	173200	1418149090	12880	12880	12880	12880	0
207	20230608	173100	1418149090	12880	12880	12880	12880	0
208	20230608	173000	1418149090	12880	12880	12880	12880	0
209	20230608	172900	1418149090	12880	12880	12880	12880	0
210	20230608	172800	1418149090	12880	12880	12880	12880	0
211	20230608	172700	1418149090	12880	12880	12880	12880	0
212	20230608	172600	1418149090	12880	12880	12880	12880	1025
213	20230608	172500	1418149090	12880	12880	12880	12880	0
214	20230608	172400	1418149090	12880	12880	12880	12880	0
215	20230608	172300	1418149090	12880	12880	12880	12880	0
216	20230608	172200	1418149090	12880	12880	12880	12880	0
217	20230608	172100	1418149090	12880	12880	12880	12880	0
218	20230608	172000	1418149090	12880	12880	12880	12880	0
219	20230608	171900	1418149090	12880	12880	12880	12880	0
220	20230608	171800	1418149090	12880	12880	12880	12880	0
221	20230608	171700	1418149090	12880	12880	12880	12880	0
222	20230608	171600	1418149090	12880	12880	12880	12880	0
223	20230608	171500	1418149090	12880	12880	12880	12880	0
224	20230608	171400	1418149090	12880	12880	12880	12880	0
225	20230608	171300	1418149090	12880	12880	12880	12880	0
226	20230608	171200	1418149090	12880	12880	12880	12880	0
227	20230608	171100	1418149090	12880	12880	12880	12880	0
228	20230608	171000	1418149090	12880	12880	12880	12880	0
229	20230608	170900	1418149090	12880	12880	12880	12880	0
230	20230608	170800	1418149090	12880	12880	12880	12880	0
231	20230608	170700	1418149090	12880	12880	12880	12880	0
232	20230608	170600	1418149090	12880	12880	12880	12880	0
233	20230608	170500	1418149090	12880	12880	12880	12880	0
234	20230608	170400	1418149090	12880	12880	12880	12880	0
235	20230608	170300	1418149090	12880	12880	12880	12880	0
236	20230608	170200	1418149090	12880	12880	12880	12880	0
237	20230608	170100	1418149090	12880	12880	12880	12880	0
238	20230608	170000	1418149090	12880	12880	12880	12880	0
239	20230608	165900	1418149090	12880	12880	12880	12880	0
240	20230608	165800	1418149090	12880	12880	12880	12880	0
241	20230608	165700	1418149090	12880	12880	12880	12880	0
242	20230608	165600	1418149090	12880	12880	12880	12880	1025
243	20230608	165500	1418149090	12880	12880	12880	12880	0
244	20230608	165400	1418149090	12880	12880	12880	12880	0
245	20230608	165300	1418149090	12880	12880	12880	12880	0
246	20230608	165200	1418149090	12880	12880	12880	12880	0
247	20230608	165100	1418149090	12880	12880	12880	12880	0
248	20230608	165000	1418149090	12880	12880	12880	12880	0
249	20230608	164900	1418149090	12880	12880	12880	12880	0
250	20230608	164800	1418149090	12880	12880	12880	12880	0
251	20230608	164700	1418149090	12880	12880	12880	12880	0
252	20230608	164600	1418149090	12880	12880	12880	12880	0
253	20230608	164500	1418149090	12880	12880	12880	12880	0
254	20230608	164400	1418149090	12880	12880	12880	12880	0
255	20230608	164300	1418149090	12880	12880	12880	12880	0
256	20230608	164200	1418149090	12880	12880	12880	12880	0
257	20230608	164100	1418149090	12880	12880	12880	12880	0
258	20230608	164000	1418149090	12880	12880	12880	12880	0
259	20230608	163900	1418149090	12880	12880	12880	12880	0
260	20230608	163800	1418149090	12880	12880	12880	12880	0
261	20230608	163700	1418149090	12880	12880	12880	12880	0
262	20230608	163600	1418149090	12880	12880	12880	12880	0
263	20230608	163500	1418149090	12880	12880	12880	12880	0
264	20230608	163400	1418149090	12880	12880	12880	12880	0
265	20230608	163300	1418149090	12880	12880	12880	12880	0
266	20230608	163200	1418149090	12880	12880	12880	12880	0
267	20230608	163100	1418149090	12880	12880	12880	12880	0
268	20230608	163000	1418149090	12880	12880	12880	12880	0
269	20230608	162900	1418149090	12880	12880	12880	12880	0
270	20230608	162800	1418149090	12880	12880	12880	12880	0
271	20230608	162700	1418149090	12880	12880	12880	12880	0
272	20230608	162600	1418149090	12880	12880	12880	12880	1025
273	20230608	162500	1418149090	12880	12880	12880	12880	0
274	20230608	162400	1418149090	12880	12880	12880	12880	0
275	20230608	162300	1418149090	12880	12880	12880	12880	0
276	20230608	162200	1418149090	12880	12880	12880	12880	0
277	20230608	162100	1418149090	12880	12880	12880	12880	0
278	20230608	162000	1418149090	12880	12880	12880	12880	0
279	20230608	161900	1418149090	12880	12880	12880	12880	0
280	20230608	161800	1418149090	12880	12880	12880	12880	0
281	20230608	161700	1418149090	12880	12880	12880	12880	0
282	20230608	161600	1418149090	12880	12880	12880	12880	0
283	20230608	161500	1418149090	12880	12880	12880	12880	0
284	20230608	161400	1418149090	12880	12880	12880	12880	0
285	20230608	161300	1418149090	12880	12880	12880	12880	0
286	20230608	161200	1418149090	12880	12880	12880	12880	0
287	20230608	161100	1418149090	12880	12880	12880	12880	0
288	20230608	161000	1418149090	12880	12880	12880	12880	0
289	20230608	160900	1418149090	12880	12880	12880	12880	0
290	20230608	160800	1418149090	12880	12880	12880	12880	0
291	20230608	160700	1418149090	12880	12880	12880	12880	0
292	20230608	160600	1418149090	12880	12880	12880	12880	0
293	20230608	160500	1418149090	12880	12880	12880	12880	0
294	20230608	160400	1418149090	12880	12880	12880	12880	0
295	20230608	160300	1418149090	12880	12880	12880	12880	0
296	20230608	160200	1418149090	12880	12880	12880	12880	0
297	20230608	160100	1418149090	12880	12880	12880	12880	0
298	20230608	160000	1418149090	12880	12880	12880	12880	0
299	20230608	155900	1418149090	12880	12880	12880	12880	0
300	20230608	155800	1418149090	12880	12880	12880	12880	0
301	20230608	155700	1418149090	12880	12880	12880	12880	0
302	20230608	155600	1418149090	12880	12880	12880	12880	1025
303	20230608	155500	1418149090	12880	12880	12880	12880	0
304	20230608	155400	1418149090	12880	12880	12880	12880	0
305	20230608	155300	1418149090	12880	12880	12880	12880	0
306	20230608	155200	1418149090	12880	12880	12880	12880	0
307	20230608	155100	1418149090	12880	12880	12880	12880	0
308	20230608	155000	1418149090	12880	12880	12880	12880	0
309	20230608	154900	1418149090	12880	12880	12880	12880	0
310	20230608	154800	1418149090	12880	12880	12880	12880	0
311	20230608	154700	1418149090	12880	12880	12880	12880	0
312	20230608	154600	1418149090	12880	12880	12880	12880	0
313	20230608	154500	1418149090	12880	12880	12880	12880	0
314	20230608	154400	1418149090	12880	12880	12880	12880	0
315	20230608	154300	1418149090	12880	12880	12880	12880	0
316	20230608	154200	1418149090	12880	12880	12880	12880	0
317	20230608	154100	1418149090	12880	12880	12880	12880	0
318	20230608	154000	1418149090	12880	12880	12880	12880	0
319	20230608	153900	1418149090	12880	12880	12880	12880	0
320	20230608	153800	1418149090	12880	12880	12880	12880	0
321	20230608	153700	1418149090	12880	12880	12880	12880	0
322	20230608	153600	1418149090	12880	12880	12880	12880	0
323	20230608	153500	1418149090	12880	12880	12880	12880	0
324	20230608	153400	1418149090	12880	12880	12880	12880	0
325	20230608	153300	1418149090	12880	12880	12880	12880	0
326	20230608	153200	1418149090	12880	12880	12880	12880	0
327	20230608	153100	1418149090	12880	12880	12880	12880	0
328	20230608	153000	1418149090	12880	12880	12880	12880	1025
329	20230608	152900	1404947090	12930	12930	12930	12930	0
330	20230608	152800	1404947090	12930	12930	12930	12930	0
331	20230608	152700	1404947090	12930	12930	12930	12930	0
332	20230608	152600	1404947090	12930	12930	12930	12930	0
333	20230608	152500	1404947090	12930	12930	12930	12930	0
334	20230608	152400	1404947090	12930	12930	12930	12930	0
335	20230608	152300	1404947090	12930	12930	12930	12930	0
336	20230608	152200	1404947090	12930	12930	12930	12930	0
337	20230608	152100	1404947090	12930	12930	12930	12930	0
338	20230608	152000	1404947090	12930	12930	12930	12930	0
339	20230608	151900	1404947090	12930	12930	12930	12930	170
340	20230608	151800	1402748990	12930	12930	12940	12930	99
341	20230608	151700	1401468770	12930	12930	12930	12930	339
342	20230608	151600	1397085500	12930	12980	12980	12930	52
343	20230608	151500	1396412690	12980	12970	12980	12970	141
344	20230608	151400	1394582940	12930	12950	12950	12930	676
345	20230608	151300	1385833080	12950	12950	12950	12950	25
346	20230608	151200	1385509330	12950	12960	12970	12950	599
347	20230608	151100	1377741460	12960	12960	12960	12960	0
348	20230608	151000	1377741460	12960	12950	12970	12950	216
349	20230608	150900	1374943480	12950	12950	12950	12950	1
350	20230608	150800	1374930530	12990	12990	12990	12990	0
351	20230608	150700	1374930530	12990	12990	12990	12990	1
352	20230608	150600	1374917540	12940	12940	12940	12940	15
353	20230608	150500	1374723440	12940	12940	12940	12940	0
354	20230608	150400	1374723440	12940	12940	12940	12940	58
355	20230608	150300	1373972920	12990	12990	12990	12990	0
356	20230608	150200	1373972920	12990	13000	13000	12990	378
357	20230608	150100	1369060420	13000	13000	13000	13000	0
358	20230608	150000	1369060420	13000	12990	13000	12980	331
359	20230608	145900	1364762630	12990	12960	13000	12960	831
360	20230608	145800	1353978290	12960	12930	12960	12930	675
361	20230608	145700	1345238470	12930	12920	12930	12900	446
362	20230608	145600	1339475050	12920	12930	12930	12920	50
363	20230608	145500	1338828840	12920	12920	12920	12920	1
364	20230608	145400	1338815920	12890	12890	12890	12890	0
365	20230608	145300	1338815920	12890	12890	12890	12890	0
366	20230608	145200	1338815920	12890	12890	12890	12890	0
367	20230608	145100	1338815920	12890	12910	12910	12890	1103
368	20230608	145000	1324591090	12910	12910	12910	12910	25
369	20230608	144900	1324268340	12910	12910	12910	12910	7
370	20230608	144800	1324177970	12910	12910	12910	12910	0
371	20230608	144700	1324177970	12910	12910	12910	12910	66
372	20230608	144600	1323325910	12910	12910	12910	12910	20
373	20230608	144500	1323067710	12910	12910	12910	12910	0
374	20230608	144400	1323067710	12910	12910	12910	12910	79
375	20230608	144300	1322047820	12910	12910	12910	12910	18
376	20230608	144200	1321815440	12910	12920	12920	12910	224
377	20230608	144100	1318923090	12910	12910	12910	12910	0
378	20230608	144000	1318923090	12910	12910	12910	12910	0
379	20230608	143900	1318923090	12910	12910	12910	12910	0
380	20230608	143800	1318923090	12910	12910	12910	12910	0
381	20230608	143700	1318923090	12910	12910	12910	12910	0
382	20230608	143600	1318923090	12910	12910	12910	12910	77
383	20230608	143500	1317929020	12910	12910	12910	12910	0
384	20230608	143400	1317929020	12910	12920	12920	12910	495
385	20230608	143300	1311537490	12910	12910	12910	12910	0
386	20230608	143200	1311537490	12910	12910	12910	12910	0
387	20230608	143100	1311537490	12910	12910	12910	12910	0
388	20230608	143000	1311537490	12910	12920	12920	12910	70
389	20230608	142900	1310633290	12920	12920	12920	12920	0
390	20230608	142800	1310633290	12920	12920	12920	12920	0
391	20230608	142700	1310633290	12920	12920	12920	12920	0
392	20230608	142600	1310633290	12920	12960	12960	12920	86
393	20230608	142500	1309520020	12970	12970	12970	12970	0
394	20230608	142400	1309520020	12970	12960	12970	12960	64
395	20230608	142300	1308690540	12960	12960	12960	12960	151
396	20230608	142200	1306733580	12970	12920	12970	12920	373
397	20230608	142100	1301904360	12920	12920	12920	12920	177
398	20230608	142000	1299617520	12920	12910	12920	12910	629
399	20230608	141900	1291496530	12900	12900	12900	12900	0
400	20230608	141800	1291496530	12900	12900	12900	12900	63
401	20230608	141700	1290683830	12880	12880	12880	12880	0
402	20230608	141600	1290683830	12880	12880	12880	12880	0
403	20230608	141500	1290683830	12880	12880	12880	12880	0
404	20230608	141400	1290683830	12880	12880	12880	12880	0
405	20230608	141300	1290683830	12880	12880	12880	12880	1390
406	20230608	141200	1272780630	12880	12880	12880	12880	1
407	20230608	141100	1272767750	12880	12880	12880	12880	23
408	20230608	141000	1272471510	12870	12870	12870	12870	0
409	20230608	140900	1272471510	12870	12870	12870	12870	1
410	20230608	140800	1272458640	12880	12880	12880	12880	10
411	20230608	140700	1272329840	12880	12870	12880	12870	110
412	20230608	140600	1270914040	12870	12870	12870	12870	0
413	20230608	140500	1270914040	12870	12850	12870	12850	330
414	20230608	140400	1266672940	12850	12850	12850	12850	30
415	20230608	140300	1266287440	12850	12870	12870	12850	474
416	20230608	140200	1260195250	12850	12870	12870	12850	4109
417	20230608	140100	1207342920	12880	12880	12880	12880	0
418	20230608	140000	1207342920	12880	12880	12880	12880	98
419	20230608	135900	1206080680	12880	12870	12880	12870	17
420	20230608	135800	1205861810	12880	12870	12880	12870	15
421	20230608	135700	1205668740	12880	12880	12880	12880	9
422	20230608	135600	1205552820	12880	12870	12880	12870	52
423	20230608	135500	1204883560	12880	12880	12880	12880	26
424	20230608	135400	1204548680	12880	12890	12890	12880	158
425	20230608	135300	1202513600	12890	12890	12890	12870	41
426	20230608	135200	1201985870	12890	12890	12890	12870	1088
427	20230608	135100	1187982530	12870	12880	12880	12870	113
428	20230608	135000	1186527510	12880	12870	12880	12870	191
429	20230608	134900	1184069300	12870	12880	12880	12870	823
430	20230608	134800	1173469340	12880	12880	12880	12880	0
431	20230608	134700	1173469340	12880	12880	12880	12880	300
432	20230608	134600	1169605340	12900	12900	12900	12900	0
433	20230608	134500	1169605340	12900	12900	12900	12900	0
434	20230608	134400	1169605340	12900	12880	12900	12880	100
435	20230608	134300	1168317300	12900	12900	12900	12900	10
436	20230608	134200	1168188300	12900	12900	12900	12900	1
437	20230608	134100	1168175400	12880	12880	12880	12880	430
438	20230608	134000	1162637000	12900	12900	12900	12900	10
439	20230608	133900	1162508000	12900	12900	12900	12900	0
440	20230608	133800	1162508000	12900	12880	12900	12880	5
441	20230608	133700	1162443580	12900	12900	12900	12900	0
442	20230608	133600	1162443580	12900	12900	12900	12900	0
443	20230608	133500	1162443580	12900	12890	12900	12890	146
444	20230608	133400	1160561630	12890	12890	12890	12890	0
445	20230608	133300	1160561630	12890	12890	12890	12890	102
446	20230608	133200	1159246850	12890	12900	12900	12870	754
447	20230608	133100	1149535340	12910	12890	12910	12890	2
448	20230608	133000	1149509540	12910	12910	12910	12910	0
449	20230608	132900	1149509540	12910	12910	12910	12890	3976
450	20230608	132800	1098231340	12910	12910	12910	12910	3
451	20230608	132700	1098192610	12910	12900	12910	12900	101
452	20230608	132600	1096888710	12910	12910	12910	12900	401
453	20230608	132500	1091713800	12910	12910	12910	12910	0
454	20230608	132400	1091713800	12910	12910	12910	12910	305
455	20230608	132300	1087776250	12910	12910	12910	12910	0
456	20230608	132200	1087776250	12910	12910	12910	12910	10
457	20230608	132100	1087647150	12900	12900	12900	12900	0
458	20230608	132000	1087647150	12900	12900	12900	12900	0
459	20230608	131900	1087647150	12900	12910	12910	12900	110
460	20230608	131800	1086228050	12900	12910	12910	12900	887
461	20230608	131700	1074777380	12910	12920	12920	12910	75
462	20230608	131600	1073809100	12920	12920	12920	12920	47
463	20230608	131500	1073201860	12910	12910	12910	12910	400
464	20230608	131400	1068037860	12920	12950	12950	12920	95
465	20230608	131300	1066810400	12960	12960	12960	12960	0
466	20230608	131200	1066810400	12960	12960	12960	12960	2
467	20230608	131100	1066784480	12960	12960	12960	12960	0
468	20230608	131000	1066784480	12960	12960	12960	12960	0
469	20230608	130900	1066784480	12960	12960	12960	12960	0
470	20230608	130800	1066784480	12960	12960	12960	12960	0
471	20230608	130700	1066784480	12960	12960	12960	12960	0
472	20230608	130600	1066784480	12960	12960	12960	12960	0
473	20230608	130500	1066784480	12960	12960	12960	12960	10
474	20230608	130400	1066654880	12960	12960	12960	12960	0
475	20230608	130300	1066654880	12960	12960	12960	12960	2
476	20230608	130200	1066628960	12910	12910	12910	12910	12
477	20230608	130100	1066474040	12910	12910	12910	12910	51
478	20230608	130000	1065815630	12960	12960	12960	12960	0
479	20230608	125900	1065815630	12960	12920	12960	12910	1253
480	20230608	125800	1049627410	12920	12960	12960	12920	92
481	20230608	125700	1048438670	12960	12960	12960	12960	0
482	20230608	125600	1048438670	12960	12960	12960	12960	2
483	20230608	125500	1048412750	12920	12920	12920	12920	4
484	20230608	125400	1048361070	12920	12920	12920	12920	10
485	20230608	125300	1048231870	12960	12960	12960	12960	1
486	20230608	125200	1048218910	12920	12920	12920	12920	33
487	20230608	125100	1047792550	12970	12970	12970	12970	0
488	20230608	125000	1047792550	12970	12970	12970	12970	0
489	20230608	124900	1047792550	12970	12970	12970	12970	0
490	20230608	124800	1047792550	12970	12920	12970	12920	1062
491	20230608	124700	1034071460	12920	12920	12920	12920	0
492	20230608	124600	1034071460	12920	12920	12920	12920	217
493	20230608	124500	1031267820	12920	12920	12920	12920	0
494	20230608	124400	1031267820	12920	12920	12920	12920	1
495	20230608	124300	1031254900	12960	12960	12960	12960	0
496	20230608	124200	1031254900	12960	12960	12960	12960	73
497	20230608	124100	1030308820	12920	12910	12920	12910	471
498	20230608	124000	1024225390	12910	12910	12910	12910	0
499	20230608	123900	1024225390	12910	12910	12910	12910	1
500	20230608	123800	1024212480	12910	12910	12910	12910	200
501	20230608	123700	1021630480	12910	12920	12920	12910	500
502	20230608	123600	1015172110	12920	12920	12920	12920	20
503	20230608	123500	1014913710	12920	12920	12920	12920	0
504	20230608	123400	1014913710	12920	12920	12920	12920	60
505	20230608	123300	1014138510	12920	12920	12920	12920	0
506	20230608	123200	1014138510	12920	12930	12930	12920	371
507	20230608	123100	1009342490	12930	12930	12930	12930	0
508	20230608	123000	1009342490	12930	12920	12930	12920	148
509	20230608	122900	1007429200	12920	12920	12920	12920	0
510	20230608	122800	1007429200	12920	12920	12920	12920	4
511	20230608	122700	1007377520	12920	12920	12920	12920	0
512	20230608	122600	1007377520	12920	12920	12920	12920	0
513	20230608	122500	1007377520	12920	12920	12920	12920	99
514	20230608	122400	1006098440	12920	12920	12920	12920	563
515	20230608	122300	998824480	12910	12920	12920	12910	199
516	20230608	122200	996254400	12920	12920	12920	12920	29
517	20230608	122100	995879720	12920	12920	12920	12920	0
518	20230608	122000	995879720	12920	12920	12920	12920	0
519	20230608	121900	995879720	12920	12920	12920	12920	0
520	20230608	121800	995879720	12920	12920	12920	12920	26
521	20230608	121700	995543800	12940	12940	12940	12940	3
522	20230608	121600	995504980	12940	12940	12940	12940	33
523	20230608	121500	995077960	12940	12950	12950	12940	83
524	20230608	121400	994003120	12950	12950	12950	12950	0
525	20230608	121300	994003120	12950	12950	12950	12950	100
526	20230608	121200	992708120	12950	12950	12950	12950	0
527	20230608	121100	992708120	12950	12950	12950	12950	0
528	20230608	121000	992708120	12950	12950	12950	12950	100
529	20230608	120900	991413120	12940	13000	13000	12940	173
530	20230608	120800	989165320	12920	12920	12920	12920	0
531	20230608	120700	989165320	12920	12950	12950	12920	68
532	20230608	120600	988285860	12910	12910	12910	12910	1
533	20230608	120500	988272950	12910	12910	12910	12910	2
534	20230608	120400	988247130	12910	12910	12910	12910	5
535	20230608	120300	988182580	12910	12910	12910	12910	0
536	20230608	120200	988182580	12910	12910	12910	12910	0
537	20230608	120100	988182580	12910	12910	12910	12910	0
538	20230608	120000	988182580	12910	12910	12910	12910	0
539	20230608	115900	988182580	12910	12910	12910	12910	0
540	20230608	115800	988182580	12910	12910	12910	12900	579
541	20230608	115700	980709900	12910	12910	12910	12910	414
542	20230608	115600	975365160	12920	12930	12930	12920	420
543	20230608	115500	969937660	12930	12950	12950	12930	231
544	20230608	115400	966949110	12960	12960	12960	12960	181
545	20230608	115300	964603350	13000	13000	13000	13000	0
546	20230608	115200	964603350	13000	13000	13000	13000	0
547	20230608	115100	964603350	13000	13000	13000	13000	1
548	20230608	115000	964590350	13000	13000	13000	13000	0
549	20230608	114900	964590350	13000	13000	13000	13000	0
550	20230608	114800	964590350	13000	13000	13000	13000	0
551	20230608	114700	964590350	13000	12960	13000	12960	65
552	20230608	114600	963747910	13000	13000	13000	13000	4
553	20230608	114500	963695910	13010	13010	13010	13010	157
554	20230608	114400	961653340	13010	13010	13010	13010	0
555	20230608	114300	961653340	13010	13010	13010	13010	38
556	20230608	114200	961158960	13010	13000	13010	13000	6
557	20230608	114100	961080950	13010	13010	13010	13010	0
558	20230608	114000	961080950	13010	13010	13010	13010	1
559	20230608	113900	961067940	12940	12940	12940	12940	109
560	20230608	113800	959657480	12970	12970	12970	12970	99
561	20230608	113700	958373450	12970	12950	12970	12940	414
562	20230608	113600	953012940	12960	12960	12960	12960	167
563	20230608	113500	950848620	13010	13010	13010	13010	0
564	20230608	113400	950848620	13010	13010	13010	13010	1
565	20230608	113300	950835610	12970	12960	12970	12960	229
566	20230608	113200	947867260	12950	12950	12950	12950	0
567	20230608	113100	947867260	12950	12950	12950	12950	19
568	20230608	113000	947621210	12960	12960	12960	12960	50
569	20230608	112900	946973210	12960	12960	12960	12960	22
570	20230608	112800	946688090	12960	12960	12960	12960	101
571	20230608	112700	945379130	12970	12930	12970	12930	157
572	20230608	112600	943348220	12930	12930	12930	12930	580
573	20230608	112500	935848820	12910	12910	12910	12910	0
574	20230608	112400	935848820	12910	12920	12920	12910	804
575	20230608	112300	925468380	12910	12910	12910	12910	0
576	20230608	112200	925468380	12910	12910	12910	12910	39
577	20230608	112100	924964890	12910	12910	12910	12900	1077
578	20230608	112000	911070880	12910	12920	12920	12910	201
579	20230608	111900	908473970	12920	12910	12920	12900	171
580	20230608	111800	906267250	12900	12900	12900	12900	671
581	20230608	111700	897611350	12910	12910	12910	12910	789
582	20230608	111600	887425360	12920	12920	12920	12920	0
583	20230608	111500	887425360	12920	12920	12920	12920	0
584	20230608	111400	887425360	12920	12920	12920	12920	1
585	20230608	111300	887412440	12920	12920	12920	12920	0
586	20230608	111200	887412440	12920	12920	12920	12920	10
587	20230608	111100	887283240	12910	12910	12910	12910	0
588	20230608	111000	887283240	12910	12910	12910	12910	2
589	20230608	110900	887257420	12910	12910	12910	12910	44
590	20230608	110800	886689380	12920	12920	12920	12920	0
591	20230608	110700	886689380	12920	12910	12920	12910	207
592	20230608	110600	884015120	12920	12920	12920	12920	4
593	20230608	110500	883963440	12910	12910	12910	12910	17
594	20230608	110400	883743970	12900	12910	12910	12900	550
595	20230608	110300	876647920	12900	12900	12920	12900	72
596	20230608	110200	875718120	12900	12900	12900	12900	13
597	20230608	110100	875550420	12900	12910	12910	12900	2133
598	20230608	110000	848033140	12910	12910	12910	12910	51
599	20230608	105900	847374730	12910	12910	12910	12910	486
600	20230608	105800	841100470	12900	12910	12910	12900	304
601	20230608	105700	837177830	12920	12910	12920	12910	196
602	20230608	105600	834647450	12910	12910	12910	12910	89
603	20230608	105500	833498460	12910	12910	12910	12910	200
604	20230608	105400	830916460	12910	12910	12910	12910	7
605	20230608	105300	830826090	12900	12900	12900	12900	130
606	20230608	105200	829149090	12900	12910	12910	12900	1150
607	20230608	105100	814308970	12920	12920	12920	12920	381
608	20230608	105000	809386450	12930	12930	12930	12930	46
609	20230608	104900	808791670	12930	12930	12930	12930	2
610	20230608	104800	808765810	12930	12940	12940	12930	551
611	20230608	104700	801637070	12940	12950	12950	12940	620
612	20230608	104600	793613690	12950	12980	12980	12950	510
613	20230608	104500	786994760	12980	12980	12980	12980	362
614	20230608	104400	782296000	12980	12980	13010	12980	107
615	20230608	104300	780907110	12980	12980	12980	12980	3
616	20230608	104200	780868170	12980	12980	12980	12980	1
617	20230608	104100	780855190	12980	12980	12980	12980	3
618	20230608	104000	780816250	12980	12980	12980	12980	4
619	20230608	103900	780764330	12980	12980	12980	12980	2
620	20230608	103800	780738370	12900	12900	12900	12900	0
621	20230608	103700	780738370	12900	12950	12950	12900	9167
622	20230608	103600	662392550	12950	12950	12950	12950	0
623	20230608	103500	662392550	12950	12960	12960	12950	272
624	20230608	103400	658868400	12960	12960	12960	12960	10
625	20230608	103300	658738800	12960	12960	12960	12960	5
626	20230608	103200	658674000	12970	12970	12970	12970	0
627	20230608	103100	658674000	12970	12960	12970	12960	284
628	20230608	103000	654993340	12960	12960	12960	12960	95
629	20230608	102900	653762140	12960	12980	12980	12960	100
630	20230608	102800	652465630	12990	12990	12990	12990	14
631	20230608	102700	652283770	13000	13000	13000	13000	0
632	20230608	102600	652283770	13000	13000	13000	13000	230
633	20230608	102500	649293770	13010	13010	13010	13010	2
634	20230608	102400	649267750	13010	13010	13010	13010	0
635	20230608	102300	649267750	13010	13010	13010	13010	217
636	20230608	102200	646444580	13010	13010	13010	13010	0
637	20230608	102100	646444580	13010	13010	13010	13010	65
638	20230608	102000	645598930	13010	13010	13010	13010	2
639	20230608	101900	645572910	13010	13010	13010	13010	3
640	20230608	101800	645533880	13020	13020	13020	13020	200
641	20230608	101700	642929880	13050	13050	13050	13050	11
642	20230608	101600	642786330	13060	13060	13060	13060	0
643	20230608	101500	642786330	13060	13060	13060	13060	1
644	20230608	101400	642773270	13070	13070	13070	13070	0
645	20230608	101300	642773270	13070	13070	13070	13070	7
646	20230608	101200	642681780	13010	13070	13070	13010	110
647	20230608	101100	641250080	13010	13010	13010	13010	33
648	20230608	101000	640820750	13010	13080	13080	13010	30
649	20230608	100900	640429930	13080	13080	13080	13080	30
650	20230608	100800	640037530	13080	13080	13080	12980	60
651	20230608	100700	639254510	13080	13080	13080	13080	4
652	20230608	100600	639202190	13080	13080	13080	13080	0
653	20230608	100500	639202190	13080	13080	13080	13080	5
654	20230608	100400	639136790	13080	12970	13080	12970	38
655	20230608	100300	638639860	12980	12980	13080	12980	1660
656	20230608	100200	616974790	12980	12980	12980	12980	4
657	20230608	100100	616922870	12980	12980	12980	12980	20
658	20230608	100000	616663270	12980	12980	12980	12980	2
659	20230608	095900	616637310	12980	12980	12980	12980	7
660	20230608	095800	616546450	12930	12930	12930	12930	0
661	20230608	095700	616546450	12930	12950	12950	12930	333
662	20230608	095600	612238190	12940	12940	12940	12940	146
663	20230608	095500	610348950	12940	12920	12940	12910	410
664	20230608	095400	605048540	12920	12920	12920	12910	248
665	20230608	095300	601844690	12910	12910	12910	12910	220
666	20230608	095200	599004490	12910	12910	12910	12910	0
667	20230608	095100	599004490	12910	12920	12940	12900	1329
668	20230608	095000	581837130	12920	12940	12940	12900	3187
669	20230608	094900	540678960	12940	12940	12940	12930	40
670	20230608	094800	540161480	12940	12940	12940	12940	200
671	20230608	094700	537573480	12970	12940	12970	12930	2362
672	20230608	094600	507024040	12970	12950	12970	12940	225
673	20230608	094500	504110980	12940	12940	12940	12940	20
674	20230608	094400	503852180	12940	12950	12950	12940	225
675	20230608	094300	500940640	12940	12940	12950	12940	56
676	20230608	094200	500215910	12940	12950	12950	12940	600
677	20230608	094100	492451000	12970	12940	12970	12940	149
678	20230608	094000	490522910	12940	12950	12950	12940	1573
679	20230608	093900	470157460	12950	12970	12980	12950	1829
680	20230608	093800	446441740	12970	12980	12980	12970	604
681	20230608	093700	438606120	12990	12980	12990	12980	798
682	20230608	093600	428247980	12990	12980	12990	12980	297
683	20230608	093500	424392820	12990	12990	12990	12990	207
684	20230608	093400	421703890	12980	12990	12990	12980	302
685	20230608	093300	417783130	12990	12990	13000	12990	244
686	20230608	093200	414613560	13000	12990	13000	12990	7
687	20230608	093100	414522620	12990	12990	12990	12980	2472
688	20230608	093000	382427980	12990	12980	12990	12980	315
689	20230608	092900	378336250	12990	13010	13010	12990	2779
690	20230608	092800	342211820	13010	13010	13010	13010	1318
691	20230608	092700	325064640	13010	13010	13010	13010	118
692	20230608	092600	323529460	13010	13010	13020	13010	234
693	20230608	092500	320484120	13010	13020	13070	13010	1807
694	20230608	092400	296964030	13080	13070	13080	13070	6
695	20230608	092300	296885600	13020	13080	13080	13020	312
696	20230608	092200	292811740	13080	13080	13080	13080	99
697	20230608	092100	291516820	13080	13080	13080	13080	52
698	20230608	092000	290836660	13080	13060	13080	13060	40
699	20230608	091900	290313700	13040	13030	13040	13030	1319
700	20230608	091800	273123030	13030	13030	13030	13030	91
701	20230608	091700	271937300	13010	13010	13010	13010	630
702	20230608	091600	263741000	13010	13000	13010	13000	35
703	20230608	091500	263285950	13000	13030	13030	13000	883
704	20230608	091400	251788050	13040	13040	13040	13040	436
705	20230608	091300	246102610	13040	13050	13050	13040	108
706	20230608	091200	244693730	13050	13050	13050	13050	257
707	20230608	091100	241339880	13060	13070	13070	13050	379
708	20230608	091000	236389990	13080	13080	13080	13080	1219
709	20230608	090900	220445470	13080	13130	13130	13080	236
710	20230608	090800	217348050	13130	13100	13130	13080	1179
711	20230608	090700	201903600	13080	13100	13160	13080	1088
712	20230608	090600	187638430	13110	13020	13180	13020	996
713	20230608	090500	174570730	13020	12990	13030	12990	1462
714	20230608	090400	155536720	12970	12950	13000	12950	192
715	20230608	090300	153047160	12950	12950	13020	12940	1046
716	20230608	090200	139503190	12950	12940	13020	12940	943
717	20230608	090100	127293960	12940	13020	13020	12920	5946
718	20230608	090000	50245090	13090	13100	13100	13040	3806