KissMeData/041440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	2537896560	7990	7990	7990	7990	12785
3	20230605	183600	2537896560	7990	7990	7990	7990	0
4	20230605	183500	2537896560	7990	7990	7990	7990	0
5	20230605	183400	2537896560	7990	7990	7990	7990	0
6	20230605	183300	2537896560	7990	7990	7990	7990	0
7	20230605	183200	2537896560	7990	7990	7990	7990	0
8	20230605	183100	2537896560	7990	7990	7990	7990	0
9	20230605	183000	2537896560	7990	7990	7990	7990	0
10	20230605	182900	2537896560	7990	7990	7990	7990	0
11	20230605	182800	2537896560	7990	7990	7990	7990	0
12	20230605	182700	2537896560	7990	7990	7990	7990	0
13	20230605	182600	2537896560	7990	7990	7990	7990	0
14	20230605	182500	2537896560	7990	7990	7990	7990	0
15	20230605	182400	2537896560	7990	7990	7990	7990	0
16	20230605	182300	2537896560	7990	7990	7990	7990	0
17	20230605	182200	2537896560	7990	7990	7990	7990	0
18	20230605	182100	2537896560	7990	7990	7990	7990	0
19	20230605	182000	2537896560	7990	7990	7990	7990	0
20	20230605	181900	2537896560	7990	7990	7990	7990	0
21	20230605	181800	2537896560	7990	7990	7990	7990	0
22	20230605	181700	2537896560	7990	7990	7990	7990	0
23	20230605	181600	2537896560	7990	7990	7990	7990	0
24	20230605	181500	2537896560	7990	7990	7990	7990	0
25	20230605	181400	2537896560	7990	7990	7990	7990	0
26	20230605	181300	2537896560	7990	7990	7990	7990	0
27	20230605	181200	2537896560	7990	7990	7990	7990	0
28	20230605	181100	2537896560	7990	7990	7990	7990	0
29	20230605	181000	2537896560	7990	7990	7990	7990	0
30	20230605	180900	2537896560	7990	7990	7990	7990	0
31	20230605	180800	2537896560	7990	7990	7990	7990	0
32	20230605	180700	2537896560	7990	7990	7990	7990	12785
33	20230605	180600	2537896560	7990	7990	7990	7990	0
34	20230605	180500	2537896560	7990	7990	7990	7990	0
35	20230605	180400	2537896560	7990	7990	7990	7990	0
36	20230605	180300	2537896560	7990	7990	7990	7990	0
37	20230605	180200	2537896560	7990	7990	7990	7990	0
38	20230605	180100	2537896560	7990	7990	7990	7990	0
39	20230605	180000	2537896560	7990	7990	7990	7990	0
40	20230605	175900	2537896560	7990	7990	7990	7990	0
41	20230605	175800	2537896560	7990	7990	7990	7990	0
42	20230605	175700	2537896560	7990	7990	7990	7990	0
43	20230605	175600	2537896560	7990	7990	7990	7990	0
44	20230605	175500	2537896560	7990	7990	7990	7990	0
45	20230605	175400	2537896560	7990	7990	7990	7990	0
46	20230605	175300	2537896560	7990	7990	7990	7990	0
47	20230605	175200	2537896560	7990	7990	7990	7990	0
48	20230605	175100	2537896560	7990	7990	7990	7990	0
49	20230605	175000	2537896560	7990	7990	7990	7990	0
50	20230605	174900	2537896560	7990	7990	7990	7990	0
51	20230605	174800	2537896560	7990	7990	7990	7990	0
52	20230605	174700	2537896560	7990	7990	7990	7990	0
53	20230605	174600	2537896560	7990	7990	7990	7990	0
54	20230605	174500	2537896560	7990	7990	7990	7990	0
55	20230605	174400	2537896560	7990	7990	7990	7990	0
56	20230605	174300	2537896560	7990	7990	7990	7990	0
57	20230605	174200	2537896560	7990	7990	7990	7990	0
58	20230605	174100	2537896560	7990	7990	7990	7990	0
59	20230605	174000	2537896560	7990	7990	7990	7990	0
60	20230605	173900	2537896560	7990	7990	7990	7990	0
61	20230605	173800	2537896560	7990	7990	7990	7990	0
62	20230605	173700	2537896560	7990	7990	7990	7990	12785
63	20230605	173600	2537896560	7990	7990	7990	7990	0
64	20230605	173500	2537896560	7990	7990	7990	7990	0
65	20230605	173400	2537896560	7990	7990	7990	7990	0
66	20230605	173300	2537896560	7990	7990	7990	7990	0
67	20230605	173200	2537896560	7990	7990	7990	7990	0
68	20230605	173100	2537896560	7990	7990	7990	7990	0
69	20230605	173000	2537896560	7990	7990	7990	7990	0
70	20230605	172900	2537896560	7990	7990	7990	7990	0
71	20230605	172800	2537896560	7990	7990	7990	7990	0
72	20230605	172700	2537896560	7990	7990	7990	7990	0
73	20230605	172600	2537896560	7990	7990	7990	7990	0
74	20230605	172500	2537896560	7990	7990	7990	7990	0
75	20230605	172400	2537896560	7990	7990	7990	7990	0
76	20230605	172300	2537896560	7990	7990	7990	7990	0
77	20230605	172200	2537896560	7990	7990	7990	7990	0
78	20230605	172100	2537896560	7990	7990	7990	7990	0
79	20230605	172000	2537896560	7990	7990	7990	7990	0
80	20230605	171900	2537896560	7990	7990	7990	7990	0
81	20230605	171800	2537896560	7990	7990	7990	7990	0
82	20230605	171700	2537896560	7990	7990	7990	7990	0
83	20230605	171600	2537896560	7990	7990	7990	7990	0
84	20230605	171500	2537896560	7990	7990	7990	7990	0
85	20230605	171400	2537896560	7990	7990	7990	7990	0
86	20230605	171300	2537896560	7990	7990	7990	7990	0
87	20230605	171200	2537896560	7990	7990	7990	7990	0
88	20230605	171100	2537896560	7990	7990	7990	7990	0
89	20230605	171000	2537896560	7990	7990	7990	7990	0
90	20230605	170900	2537896560	7990	7990	7990	7990	0
91	20230605	170800	2537896560	7990	7990	7990	7990	0
92	20230605	170700	2537896560	7990	7990	7990	7990	12785
93	20230605	170600	2537896560	7990	7990	7990	7990	0
94	20230605	170500	2537896560	7990	7990	7990	7990	0
95	20230605	170400	2537896560	7990	7990	7990	7990	0
96	20230605	170300	2537896560	7990	7990	7990	7990	0
97	20230605	170200	2537896560	7990	7990	7990	7990	0
98	20230605	170100	2537896560	7990	7990	7990	7990	0
99	20230605	170000	2537896560	7990	7990	7990	7990	0
100	20230605	165900	2537896560	7990	7990	7990	7990	0
101	20230605	165800	2537896560	7990	7990	7990	7990	0
102	20230605	165700	2537896560	7990	7990	7990	7990	0
103	20230605	165600	2537896560	7990	7990	7990	7990	0
104	20230605	165500	2537896560	7990	7990	7990	7990	0
105	20230605	165400	2537896560	7990	7990	7990	7990	0
106	20230605	165300	2537896560	7990	7990	7990	7990	0
107	20230605	165200	2537896560	7990	7990	7990	7990	0
108	20230605	165100	2537896560	7990	7990	7990	7990	0
109	20230605	165000	2537896560	7990	7990	7990	7990	0
110	20230605	164900	2537896560	7990	7990	7990	7990	0
111	20230605	164800	2537896560	7990	7990	7990	7990	0
112	20230605	164700	2537896560	7990	7990	7990	7990	0
113	20230605	164600	2537896560	7990	7990	7990	7990	0
114	20230605	164500	2537896560	7990	7990	7990	7990	0
115	20230605	164400	2537896560	7990	7990	7990	7990	0
116	20230605	164300	2537896560	7990	7990	7990	7990	0
117	20230605	164200	2537896560	7990	7990	7990	7990	0
118	20230605	164100	2537896560	7990	7990	7990	7990	0
119	20230605	164000	2537896560	7990	7990	7990	7990	0
120	20230605	163900	2537896560	7990	7990	7990	7990	0
121	20230605	163800	2537896560	7990	7990	7990	7990	0
122	20230605	163700	2537896560	7990	7990	7990	7990	12785
123	20230605	163600	2537896560	7990	7990	7990	7990	0
124	20230605	163500	2537896560	7990	7990	7990	7990	0
125	20230605	163400	2537896560	7990	7990	7990	7990	0
126	20230605	163300	2537896560	7990	7990	7990	7990	0
127	20230605	163200	2537896560	7990	7990	7990	7990	0
128	20230605	163100	2537896560	7990	7990	7990	7990	0
129	20230605	163000	2537896560	7990	7990	7990	7990	0
130	20230605	162900	2537896560	7990	7990	7990	7990	0
131	20230605	162800	2537896560	7990	7990	7990	7990	0
132	20230605	162700	2537896560	7990	7990	7990	7990	0
133	20230605	162600	2537896560	7990	7990	7990	7990	0
134	20230605	162500	2537896560	7990	7990	7990	7990	0
135	20230605	162400	2537896560	7990	7990	7990	7990	0
136	20230605	162300	2537896560	7990	7990	7990	7990	0
137	20230605	162200	2537896560	7990	7990	7990	7990	0
138	20230605	162100	2537896560	7990	7990	7990	7990	0
139	20230605	162000	2537896560	7990	7990	7990	7990	0
140	20230605	161900	2537896560	7990	7990	7990	7990	0
141	20230605	161800	2537896560	7990	7990	7990	7990	0
142	20230605	161700	2537896560	7990	7990	7990	7990	0
143	20230605	161600	2537896560	7990	7990	7990	7990	0
144	20230605	161500	2537896560	7990	7990	7990	7990	0
145	20230605	161400	2537896560	7990	7990	7990	7990	0
146	20230605	161300	2537896560	7990	7990	7990	7990	0
147	20230605	161200	2537896560	7990	7990	7990	7990	0
148	20230605	161100	2537896560	7990	7990	7990	7990	0
149	20230605	161000	2537896560	7990	7990	7990	7990	0
150	20230605	160900	2537896560	7990	7990	7990	7990	0
151	20230605	160800	2537896560	7990	7990	7990	7990	0
152	20230605	160700	2537896560	7990	7990	7990	7990	12785
153	20230605	160600	2537896560	7990	7990	7990	7990	0
154	20230605	160500	2537896560	7990	7990	7990	7990	0
155	20230605	160400	2537896560	7990	7990	7990	7990	0
156	20230605	160300	2537896560	7990	7990	7990	7990	0
157	20230605	160200	2537896560	7990	7990	7990	7990	0
158	20230605	160100	2537896560	7990	7990	7990	7990	0
159	20230605	160000	2537896560	7990	7990	7990	7990	0
160	20230605	155900	2537896560	7990	7990	7990	7990	0
161	20230605	155800	2537896560	7990	7990	7990	7990	0
162	20230605	155700	2537896560	7990	7990	7990	7990	0
163	20230605	155600	2537896560	7990	7990	7990	7990	0
164	20230605	155500	2537896560	7990	7990	7990	7990	0
165	20230605	155400	2537896560	7990	7990	7990	7990	0
166	20230605	155300	2537896560	7990	7990	7990	7990	0
167	20230605	155200	2537896560	7990	7990	7990	7990	0
168	20230605	155100	2537896560	7990	7990	7990	7990	0
169	20230605	155000	2537896560	7990	7990	7990	7990	0
170	20230605	154900	2537896560	7990	7990	7990	7990	0
171	20230605	154800	2537896560	7990	7990	7990	7990	0
172	20230605	154700	2537896560	7990	7990	7990	7990	0
173	20230605	154600	2537896560	7990	7990	7990	7990	0
174	20230605	154500	2537896560	7990	7990	7990	7990	0
175	20230605	154400	2537896560	7990	7990	7990	7990	0
176	20230605	154300	2537896560	7990	7990	7990	7990	0
177	20230605	154200	2537896560	7990	7990	7990	7990	0
178	20230605	154100	2537896560	7990	7990	7990	7990	0
179	20230605	154000	2537896560	7990	7990	7990	7990	0
180	20230605	153900	2537896560	7990	7990	7990	7990	0
181	20230605	153800	2537896560	7990	7990	7990	7990	0
182	20230605	153700	2537896560	7990	7990	7990	7990	12785
183	20230605	153600	2537896560	7990	7990	7990	7990	0
184	20230605	153500	2537896560	7990	7990	7990	7990	0
185	20230605	153400	2537896560	7990	7990	7990	7990	0
186	20230605	153300	2537896560	7990	7990	7990	7990	0
187	20230605	153200	2537896560	7990	7990	7990	7990	0
188	20230605	153100	2537896560	7990	7990	7990	7990	0
189	20230605	153000	2537896560	7990	7990	7990	7990	12785
190	20230605	152900	2435744410	7980	7980	7980	7980	0
191	20230605	152800	2435744410	7980	7980	7980	7980	0
192	20230605	152700	2435744410	7980	7980	7980	7980	0
193	20230605	152600	2435744410	7980	7980	7980	7980	0
194	20230605	152500	2435744410	7980	7980	7980	7980	0
195	20230605	152400	2435744410	7980	7980	7980	7980	0
196	20230605	152300	2435744410	7980	7980	7980	7980	0
197	20230605	152200	2435744410	7980	7980	7980	7980	0
198	20230605	152100	2435744410	7980	7980	7980	7980	0
199	20230605	152000	2435744410	7980	7980	7980	7980	0
200	20230605	151900	2435744410	7980	7960	7980	7960	697
201	20230605	151800	2430193320	7960	7970	7970	7960	1269
202	20230605	151700	2420083310	7980	7980	7980	7970	588
203	20230605	151600	2415391170	7980	7980	7980	7970	150
204	20230605	151500	2414194180	7980	7970	7980	7970	974
205	20230605	151400	2406423600	7970	7960	7970	7960	1025
206	20230605	151300	2398262100	7970	7970	7970	7970	231
207	20230605	151200	2396421030	7960	7970	7970	7960	705
208	20230605	151100	2390804480	7970	7970	7970	7970	1456
209	20230605	151000	2379200160	7970	7970	7970	7960	51
210	20230605	150900	2378793890	7970	7960	7970	7960	149
211	20230605	150800	2377607660	7960	7970	7970	7960	789
212	20230605	150700	2371321350	7980	7970	7980	7970	4
213	20230605	150600	2371289460	7970	7980	7980	7970	3
214	20230605	150500	2371265530	7980	7980	7980	7980	385
215	20230605	150400	2368193230	7970	7980	7980	7970	2185
216	20230605	150300	2350762210	7980	7980	7990	7960	5995
217	20230605	150200	2302922110	7990	7960	7990	7950	7162
218	20230605	150100	2245845440	7950	7960	7960	7950	69
219	20230605	150000	2245296840	7960	7960	7960	7960	186
220	20230605	145900	2243816280	7960	7960	7960	7960	20
221	20230605	145800	2243657080	7950	7960	7960	7950	533
222	20230605	145700	2239419720	7950	7960	7960	7950	986
223	20230605	145600	2231580070	7950	7950	7950	7950	1534
224	20230605	145500	2219384770	7950	7950	7950	7950	6546
225	20230605	145400	2167344070	7960	7960	7960	7960	69
226	20230605	145300	2166794830	7960	7950	7960	7950	282
227	20230605	145200	2164552910	7960	7960	7960	7960	0
228	20230605	145100	2164552910	7960	7960	7960	7960	10
229	20230605	145000	2164473310	7960	7950	7960	7950	210
230	20230605	144900	2162801810	7950	7960	7960	7950	49
231	20230605	144800	2162412230	7960	7950	7960	7950	546
232	20230605	144700	2158068560	7950	7940	7950	7930	3490
233	20230605	144600	2130350870	7940	7940	7940	7940	269
234	20230605	144500	2128215010	7930	7930	7930	7930	100
235	20230605	144400	2127422010	7930	7930	7930	7930	400
236	20230605	144300	2124250010	7930	7930	7930	7930	191
237	20230605	144200	2122735380	7940	7930	7940	7930	70
238	20230605	144100	2122179980	7930	7930	7930	7930	871
239	20230605	144000	2115272950	7930	7930	7930	7930	2
240	20230605	143900	2115257090	7920	7920	7920	7920	0
241	20230605	143800	2115257090	7920	7920	7920	7920	205
242	20230605	143700	2113633490	7920	7940	7940	7920	40
243	20230605	143600	2113316550	7940	7940	7940	7940	3
244	20230605	143500	2113292730	7940	7940	7940	7940	2
245	20230605	143400	2113276850	7920	7920	7920	7920	0
246	20230605	143300	2113276850	7920	7940	7940	7920	13
247	20230605	143200	2113173650	7940	7940	7940	7940	0
248	20230605	143100	2113173650	7940	7930	7940	7930	45
249	20230605	143000	2112816680	7940	7930	7940	7930	11
250	20230605	142900	2112729440	7920	7920	7920	7920	0
251	20230605	142800	2112729440	7920	7920	7920	7920	200
252	20230605	142700	2111145440	7930	7920	7930	7910	1197
253	20230605	142600	2101667050	7920	7930	7930	7920	2390
254	20230605	142500	2082727750	7930	7930	7940	7930	252
255	20230605	142400	2080729270	7940	7940	7940	7940	0
256	20230605	142300	2080729270	7940	7940	7940	7940	10
257	20230605	142200	2080649870	7930	7930	7930	7930	146
258	20230605	142100	2079492090	7930	7940	7940	7930	83
259	20230605	142000	2078833890	7940	7940	7940	7940	20
260	20230605	141900	2078675090	7940	7940	7940	7940	20
261	20230605	141800	2078516290	7940	7940	7940	7940	0
262	20230605	141700	2078516290	7940	7940	7940	7940	40
263	20230605	141600	2078198690	7930	7930	7930	7930	0
264	20230605	141500	2078198690	7930	7930	7930	7930	19
265	20230605	141400	2078048020	7940	7940	7940	7940	117
266	20230605	141300	2077119040	7940	7940	7940	7940	131
267	20230605	141200	2076078900	7940	7940	7940	7940	2
268	20230605	141100	2076063020	7940	7940	7940	7940	601
269	20230605	141000	2071291080	7940	7940	7940	7940	0
270	20230605	140900	2071291080	7940	7940	7940	7940	0
271	20230605	140800	2071291080	7940	7940	7940	7940	34
272	20230605	140700	2071021120	7940	7940	7940	7940	235
273	20230605	140600	2069155220	7940	7950	7950	7940	220
274	20230605	140500	2067408220	7950	7940	7950	7940	310
275	20230605	140400	2064945990	7940	7940	7940	7940	335
276	20230605	140300	2062286090	7940	7940	7940	7940	792
277	20230605	140200	2055997610	7940	7940	7940	7940	113
278	20230605	140100	2055100390	7940	7940	7940	7940	0
279	20230605	140000	2055100390	7940	7940	7950	7940	302
280	20230605	135900	2052702500	7940	7940	7940	7940	0
281	20230605	135800	2052702500	7940	7940	7940	7940	76
282	20230605	135700	2052099060	7940	7940	7940	7940	0
283	20230605	135600	2052099060	7940	7940	7940	7940	100
284	20230605	135500	2051305060	7940	7940	7940	7940	136
285	20230605	135400	2050225220	7940	7940	7950	7940	88
286	20230605	135300	2049526290	7950	7950	7950	7950	3
287	20230605	135200	2049502440	7930	7930	7930	7930	17
288	20230605	135100	2049367630	7930	7930	7930	7930	0
289	20230605	135000	2049367630	7930	7940	7940	7930	112
290	20230605	134900	2048478470	7930	7940	7940	7930	700
291	20230605	134800	2042926150	7950	7950	7950	7950	0
292	20230605	134700	2042926150	7950	7950	7950	7950	0
293	20230605	134600	2042926150	7950	7950	7950	7950	0
294	20230605	134500	2042926150	7950	7950	7950	7940	147
295	20230605	134400	2041757510	7950	7950	7950	7950	3
296	20230605	134300	2041733660	7940	7940	7940	7940	1
297	20230605	134200	2041725720	7940	7940	7940	7940	323
298	20230605	134100	2039161100	7940	7940	7940	7940	506
299	20230605	134000	2035143460	7940	7940	7940	7940	0
300	20230605	133900	2035143460	7940	7940	7940	7940	8
301	20230605	133800	2035079940	7950	7950	7950	7950	0
302	20230605	133700	2035079940	7950	7940	7950	7930	4
303	20230605	133600	2035048190	7930	7930	7930	7930	100
304	20230605	133500	2034255190	7930	7930	7930	7930	1
305	20230605	133400	2034247260	7940	7950	7950	7940	261
306	20230605	133300	2032174910	7940	7940	7940	7940	10
307	20230605	133200	2032095510	7950	7950	7950	7950	1
308	20230605	133100	2032087560	7940	7940	7940	7940	393
309	20230605	133000	2028967140	7940	7930	7940	7930	649
310	20230605	132900	2023814170	7940	7940	7940	7940	869
311	20230605	132800	2016914310	7940	7940	7940	7940	0
312	20230605	132700	2016914310	7940	7940	7940	7940	0
313	20230605	132600	2016914310	7940	7940	7940	7940	0
314	20230605	132500	2016914310	7940	7930	7940	7930	628
315	20230605	132400	2011928050	7930	7930	7930	7930	40
316	20230605	132300	2011610850	7920	7920	7920	7920	252
317	20230605	132200	2009615010	7920	7920	7920	7920	364
318	20230605	132100	2006732130	7920	7920	7920	7920	0
319	20230605	132000	2006732130	7920	7920	7920	7920	187
320	20230605	131900	2005251090	7920	7930	7930	7920	650
321	20230605	131800	2000098740	7930	7930	7930	7930	96
322	20230605	131700	1999337460	7930	7930	7930	7930	39
323	20230605	131600	1999028190	7930	7920	7930	7920	663
324	20230605	131500	1993776940	7920	7920	7920	7920	8
325	20230605	131400	1993713580	7940	7940	7940	7940	0
326	20230605	131300	1993713580	7940	7940	7940	7940	0
327	20230605	131200	1993713580	7940	7940	7940	7940	1
328	20230605	131100	1993705640	7900	7910	7940	7900	605
329	20230605	131000	1988924540	7910	7940	7940	7910	187
330	20230605	130900	1987441770	7940	7940	7940	7940	11
331	20230605	130800	1987354430	7940	7890	7940	7890	602
332	20230605	130700	1982604600	7890	7940	7940	7890	24941
333	20230605	130600	1785607510	7950	7950	7950	7950	0
334	20230605	130500	1785607510	7950	7950	7950	7950	4
335	20230605	130400	1785575710	7950	7930	7950	7930	357
336	20230605	130300	1782740880	7930	7930	7930	7930	200
337	20230605	130200	1781154880	7930	7930	7930	7930	1182
338	20230605	130100	1771781620	7930	7940	7940	7930	20
339	20230605	130000	1771622900	7940	7940	7940	7930	548
340	20230605	125900	1767272380	7940	7940	7940	7940	50
341	20230605	125800	1766875380	7940	7940	7940	7940	350
342	20230605	125700	1764096380	7940	7940	7940	7940	50
343	20230605	125600	1763699380	7930	7930	7930	7930	50
344	20230605	125500	1763302880	7930	7930	7940	7930	1603
345	20230605	125400	1750591060	7930	7930	7930	7930	30
346	20230605	125300	1750353160	7930	7940	7940	7930	865
347	20230605	125200	1743490320	7940	7950	7960	7940	1505
348	20230605	125100	1731527840	7950	7950	7950	7950	1
349	20230605	125000	1731519890	7950	7950	7950	7950	28
350	20230605	124900	1731297290	7950	7950	7950	7950	0
351	20230605	124800	1731297290	7950	7950	7950	7950	5
352	20230605	124700	1731257540	7950	7950	7950	7950	9
353	20230605	124600	1731185990	7950	7940	7950	7940	552
354	20230605	124500	1726797600	7950	7950	7950	7950	0
355	20230605	124400	1726797600	7950	7950	7950	7950	0
356	20230605	124300	1726797600	7950	7950	7950	7950	0
357	20230605	124200	1726797600	7950	7950	7950	7950	0
358	20230605	124100	1726797600	7950	7950	7950	7950	0
359	20230605	124000	1726797600	7950	7950	7950	7950	1
360	20230605	123900	1726789650	7950	7950	7950	7950	160
361	20230605	123800	1725517650	7940	7940	7940	7940	241
362	20230605	123700	1723604110	7940	7940	7940	7940	0
363	20230605	123600	1723604110	7940	7940	7940	7930	553
364	20230605	123500	1719216520	7940	7940	7940	7940	0
365	20230605	123400	1719216520	7940	7950	7960	7940	104
366	20230605	123300	1718389420	7950	7950	7960	7950	46
367	20230605	123200	1718023620	7950	7940	7950	7940	1141
368	20230605	123100	1708963880	7940	7940	7940	7940	25
369	20230605	123000	1708765380	7940	7940	7940	7940	139
370	20230605	122900	1707661720	7940	7940	7940	7930	236
371	20230605	122800	1705789390	7940	7940	7940	7940	1010
372	20230605	122700	1697769990	7940	7940	7940	7940	574
373	20230605	122600	1693212430	7940	7940	7950	7940	731
374	20230605	122500	1687407790	7940	7940	7940	7940	180
375	20230605	122400	1685978590	7940	7940	7940	7940	2006
376	20230605	122300	1670050950	7950	7960	7960	7950	1460
377	20230605	122200	1658442690	7960	7950	7960	7950	4
378	20230605	122100	1658410860	7950	7960	7960	7950	564
379	20230605	122000	1653921520	7960	7960	7960	7960	0
380	20230605	121900	1653921520	7960	7960	7960	7960	50
381	20230605	121800	1653523520	7960	7960	7970	7960	501
382	20230605	121700	1649534310	7960	7960	7960	7960	4
383	20230605	121600	1649502470	7960	7960	7960	7960	86
384	20230605	121500	1648817910	7960	7960	7970	7960	30
385	20230605	121400	1648578960	7960	7960	7960	7960	100
386	20230605	121300	1647782960	7960	7960	7960	7960	11
387	20230605	121200	1647695400	7960	7970	7970	7960	660
388	20230605	121100	1642440550	7970	7970	7970	7970	0
389	20230605	121000	1642440550	7970	7970	7970	7970	5
390	20230605	120900	1642400700	7970	7970	7970	7970	55
391	20230605	120800	1641962350	7970	7970	7970	7970	11
392	20230605	120700	1641874680	7970	7970	7970	7970	236
393	20230605	120600	1639993760	7960	7960	7960	7960	10
394	20230605	120500	1639914160	7970	7970	7970	7970	1
395	20230605	120400	1639906190	7970	7970	7970	7970	127
396	20230605	120300	1638894000	7970	7970	7970	7970	1
397	20230605	120200	1638886030	7960	7970	7970	7960	50
398	20230605	120100	1638487730	7970	7970	7970	7970	28
399	20230605	120000	1638264570	7970	7970	7970	7970	80
400	20230605	115900	1637626970	7970	7970	7970	7970	0
401	20230605	115800	1637626970	7970	7970	7970	7970	516
402	20230605	115700	1633514450	7970	7970	7970	7970	29
403	20230605	115600	1633283320	7970	7970	7970	7970	1111
404	20230605	115500	1624428650	7970	7970	7970	7970	17
405	20230605	115400	1624293160	7980	7980	7980	7980	0
406	20230605	115300	1624293160	7980	7970	7980	7970	121
407	20230605	115200	1623328580	7970	7970	7970	7970	1
408	20230605	115100	1623320610	7970	7970	7970	7970	0
409	20230605	115000	1623320610	7970	7970	7970	7970	49
410	20230605	114900	1622930080	7970	7970	7970	7970	68
411	20230605	114800	1622388120	7970	7970	7970	7970	123
412	20230605	114700	1621407810	7970	7990	7990	7970	289
413	20230605	114600	1619102480	7990	7990	7990	7990	3
414	20230605	114500	1619078510	7990	7990	7990	7990	11
415	20230605	114400	1618990620	7990	7990	7990	7990	53
416	20230605	114300	1618567150	8000	7990	8000	7960	1026
417	20230605	114200	1610366690	7960	7960	7960	7960	6
418	20230605	114100	1610318930	7960	7990	7990	7960	196
419	20230605	114000	1608755830	7990	7980	7990	7980	4371
420	20230605	113900	1573868280	7960	7950	7960	7950	1584
421	20230605	113800	1561275120	7950	7950	7950	7950	1
422	20230605	113700	1561267170	7960	7960	7960	7960	200
423	20230605	113600	1559675170	7970	7980	7980	7970	26
424	20230605	113500	1559467750	7980	7960	7980	7960	1144
425	20230605	113400	1550347650	7960	7960	7960	7960	101
426	20230605	113300	1549543690	7960	7960	7960	7960	740
427	20230605	113200	1543653290	7960	7960	7960	7960	98
428	20230605	113100	1542873210	7960	7960	7960	7960	5
429	20230605	113000	1542833410	7970	7970	7970	7970	56
430	20230605	112900	1542387090	7970	7970	7970	7970	186
431	20230605	112800	1540904670	7970	7960	7970	7960	433
432	20230605	112700	1537453740	7960	7960	7960	7960	0
433	20230605	112600	1537453740	7960	7970	7970	7960	369
434	20230605	112500	1534512900	7980	7970	7980	7970	136
435	20230605	112400	1533427810	7970	7970	7970	7970	23
436	20230605	112300	1533244500	7970	7970	7970	7970	319
437	20230605	112200	1530702070	7970	7980	7980	7970	129
438	20230605	112100	1529673930	7970	7980	7980	7970	202
439	20230605	112000	1528063980	7970	7970	7970	7970	0
440	20230605	111900	1528063980	7970	7970	7970	7970	121
441	20230605	111800	1527099610	7970	7970	7970	7970	70
442	20230605	111700	1526541710	7960	7960	7960	7960	40
443	20230605	111600	1526223310	7980	7960	7980	7960	234
444	20230605	111500	1524359650	7960	7980	7980	7960	179
445	20230605	111400	1522934790	7980	7960	7980	7960	866
446	20230605	111300	1516041410	7990	7970	7990	7970	5989
447	20230605	111200	1468266070	7960	7950	7960	7950	1661
448	20230605	111100	1455047510	7950	7960	7960	7950	402
449	20230605	111000	1451849590	7950	7950	7950	7950	184
450	20230605	110900	1450386790	7960	7950	7960	7950	916
451	20230605	110800	1443102370	7960	7960	7960	7960	5
452	20230605	110700	1443062570	7960	7960	7960	7960	101
453	20230605	110600	1442258610	7970	7970	7970	7970	0
454	20230605	110500	1442258610	7970	7970	7970	7970	100
455	20230605	110400	1441461610	7970	7970	7970	7970	11
456	20230605	110300	1441373940	7950	7960	7960	7950	490
457	20230605	110200	1437478360	7960	7960	7960	7960	2202
458	20230605	110100	1419950440	7960	7950	7960	7950	502
459	20230605	110000	1415959520	7950	7950	7950	7950	329
460	20230605	105900	1413343970	7950	7950	7950	7950	605
461	20230605	105800	1408534220	7960	7960	7960	7960	2
462	20230605	105700	1408518300	7960	7960	7960	7960	233
463	20230605	105600	1406663620	7960	7960	7960	7960	30
464	20230605	105500	1406424820	7960	7960	7960	7960	47
465	20230605	105400	1406050700	7970	7960	7970	7960	887
466	20230605	105300	1398988530	7960	7970	7970	7960	1832
467	20230605	105200	1384390990	7970	7980	7980	7970	4029
468	20230605	105100	1352239860	7980	7970	7980	7970	70
469	20230605	105000	1351681360	7970	7970	7980	7970	1730
470	20230605	104900	1337893160	7970	7970	7980	7970	680
471	20230605	104800	1332471760	7970	7970	7970	7960	347
472	20230605	104700	1329706230	7960	7970	7970	7960	64
473	20230605	104600	1329196280	7970	7960	7970	7960	3
474	20230605	104500	1329172380	7960	7950	7960	7950	1145
475	20230605	104400	1320062260	7960	7960	7960	7960	1
476	20230605	104300	1320054300	7960	7970	7970	7960	1188
477	20230605	104200	1310596440	7970	7980	7980	7970	922
478	20230605	104100	1303248000	7980	7970	7980	7970	958
479	20230605	104000	1295606360	7980	7970	7980	7970	1055
480	20230605	103900	1287197200	7970	7960	7970	7960	393
481	20230605	103800	1284067940	7960	7960	7960	7950	432
482	20230605	103700	1280633330	7960	7950	7960	7950	134
483	20230605	103600	1279567930	7950	7960	7960	7950	583
484	20230605	103500	1274927860	7950	7950	7950	7950	205
485	20230605	103400	1273298110	7950	7950	7950	7950	403
486	20230605	103300	1270094260	7950	7960	7960	7950	3426
487	20230605	103200	1242856160	7960	7950	7960	7950	240
488	20230605	103100	1240948100	7950	7950	7950	7950	342
489	20230605	103000	1238229200	7960	7970	7970	7950	152
490	20230605	102900	1237020770	7950	7960	7960	7950	1640
491	20230605	102800	1223967890	7960	7950	7960	7950	401
492	20230605	102700	1220779930	7970	7960	7970	7960	621
493	20230605	102600	1215836460	7970	7960	7970	7960	297
494	20230605	102500	1213472240	7960	7970	7970	7960	63
495	20230605	102400	1212970750	7960	7960	7970	7960	22
496	20230605	102300	1212795560	7970	7960	7970	7960	187
497	20230605	102200	1211306820	7960	7970	7970	7960	139
498	20230605	102100	1210200370	7960	7960	7960	7960	148
499	20230605	102000	1209022290	7960	7970	7970	7960	926
500	20230605	101900	1201648620	7970	7940	7970	7940	3209
501	20230605	101800	1176116850	7950	7990	8000	7940	6705
502	20230605	101700	1122727600	8000	7960	8000	7960	11508
503	20230605	101600	1030867580	7980	7980	7980	7950	3686
504	20230605	101500	1001466000	7980	7950	7990	7940	10511
505	20230605	101400	917771820	7950	7960	7960	7950	206
506	20230605	101300	916132120	7950	7950	7950	7930	924
507	20230605	101200	908786940	7930	7940	7950	7930	3016
508	20230605	101100	884837820	7940	7940	7940	7940	7
509	20230605	101000	884782240	7930	7930	7930	7930	381
510	20230605	100900	881760910	7930	7940	7940	7930	160
511	20230605	100800	880490810	7940	7950	7950	7940	23
512	20230605	100700	880308160	7930	7950	7950	7930	5
513	20230605	100600	880268460	7950	7950	7950	7930	284
514	20230605	100500	878011200	7950	7950	7950	7940	365
515	20230605	100400	875110450	7950	7950	7950	7950	1475
516	20230605	100300	863384200	7960	7960	7960	7950	1687
517	20230605	100200	849957180	7960	7950	7960	7940	2595
518	20230605	100100	829327030	7950	7920	7950	7910	4116
519	20230605	100000	796676940	7920	7920	7920	7910	806
520	20230605	095900	790298070	7920	7920	7930	7920	221
521	20230605	095800	788547430	7930	7910	7930	7910	471
522	20230605	095700	784817800	7930	7910	7930	7910	480
523	20230605	095600	781020800	7920	7920	7920	7920	401
524	20230605	095500	777844880	7900	7930	7930	7900	1609
525	20230605	095400	765108250	7930	7910	7930	7910	1489
526	20230605	095300	753319060	7910	7910	7920	7910	2141
527	20230605	095200	736365740	7900	7910	7910	7900	775
528	20230605	095100	730242740	7910	7910	7920	7910	929
529	20230605	095000	722894150	7910	7910	7910	7910	342
530	20230605	094900	720188930	7920	7920	7930	7910	493
531	20230605	094800	716286670	7920	7920	7920	7910	474
532	20230605	094700	712532690	7920	7920	7920	7920	198
533	20230605	094600	710964530	7920	7910	7920	7910	521
534	20230605	094500	706838380	7910	7910	7920	7900	920
535	20230605	094400	699559420	7920	7910	7920	7910	242
536	20230605	094300	697644560	7910	7910	7920	7900	1517
537	20230605	094200	685648860	7910	7920	7920	7910	2852
538	20230605	094100	663064510	7920	7930	7930	7920	556
539	20230605	094000	658655490	7950	7920	7950	7920	396
540	20230605	093900	655510240	7920	7920	7940	7920	443
541	20230605	093800	652001350	7920	7940	7950	7920	3932
542	20230605	093700	620790110	7950	7940	7960	7940	11239
543	20230605	093600	531540260	7940	7920	7940	7920	2098
544	20230605	093500	514903010	7920	7920	7920	7920	381
545	20230605	093400	511885490	7920	7920	7930	7920	868
546	20230605	093300	505010020	7920	7910	7920	7890	1298
547	20230605	093200	494746480	7910	7900	7910	7900	916
548	20230605	093100	487503720	7890	7910	7910	7890	14
549	20230605	093000	487393240	7910	7910	7910	7910	11
550	20230605	092900	487306230	7880	7880	7880	7880	51
551	20230605	092800	486904350	7880	7900	7910	7880	169
552	20230605	092700	485570060	7900	7880	7900	7870	607
553	20230605	092600	480789010	7900	7880	7900	7880	13
554	20230605	092500	480686350	7880	7880	7880	7880	2018
555	20230605	092400	464784510	7870	7880	7880	7870	1278
556	20230605	092300	454718830	7880	7900	7900	7880	3850
557	20230605	092200	424358230	7900	7900	7910	7900	958
558	20230605	092100	416789980	7900	7910	7910	7890	2568
559	20230605	092000	396478320	7920	7900	7920	7900	2574
560	20230605	091900	376133610	7910	7900	7910	7890	1144
561	20230605	091800	367096480	7900	7900	7900	7900	321
562	20230605	091700	364560580	7900	7890	7900	7890	1498
563	20230605	091600	352727140	7890	7890	7900	7880	1846
564	20230605	091500	338166720	7890	7900	7900	7890	104
565	20230605	091400	337345810	7910	7890	7910	7890	326
566	20230605	091300	334770280	7890	7900	7900	7880	756
567	20230605	091200	328805840	7900	7900	7910	7870	3923
568	20230605	091100	297899050	7900	7880	7900	7880	2246
569	20230605	091000	280166270	7880	7870	7890	7860	1505
570	20230605	090900	268310730	7870	7870	7870	7870	141
571	20230605	090800	267201060	7870	7830	7870	7830	1228
572	20230605	090700	257558530	7830	7850	7860	7820	957
573	20230605	090600	250053930	7850	7860	7870	7850	3174
574	20230605	090500	225094930	7860	7890	7890	7860	4655
575	20230605	090400	188451200	7880	7850	7880	7850	5095
576	20230605	090300	148367130	7860	7830	7860	7820	946
577	20230605	090200	140948630	7820	7800	7820	7800	1005
578	20230605	090100	133100490	7800	7820	7860	7780	3246
579	20230605	090000	107769260	7860	7860	7860	7820	10482