KissMeData/010040/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221300,1228862865,3520,3520,3520,3520,8247
20230614,221200,1228862865,3520,3520,3520,3520,0
20230614,221100,1228862865,3520,3520,3520,3520,0
20230614,221000,1228862865,3520,3520,3520,3520,0
20230614,220900,1228862865,3520,3520,3520,3520,0
20230614,220800,1228862865,3520,3520,3520,3520,0
20230614,220700,1228862865,3520,3520,3520,3520,0
20230614,220600,1228862865,3520,3520,3520,3520,0
20230614,220500,1228862865,3520,3520,3520,3520,0
20230614,220400,1228862865,3520,3520,3520,3520,0
20230614,220300,1228862865,3520,3520,3520,3520,0
20230614,220200,1228862865,3520,3520,3520,3520,0
20230614,220100,1228862865,3520,3520,3520,3520,0
20230614,220000,1228862865,3520,3520,3520,3520,0
20230614,215900,1228862865,3520,3520,3520,3520,0
20230614,215800,1228862865,3520,3520,3520,3520,0
20230614,215700,1228862865,3520,3520,3520,3520,0
20230614,215600,1228862865,3520,3520,3520,3520,0
20230614,215500,1228862865,3520,3520,3520,3520,0
20230614,215400,1228862865,3520,3520,3520,3520,0
20230614,215300,1228862865,3520,3520,3520,3520,0
20230614,215200,1228862865,3520,3520,3520,3520,0
20230614,215100,1228862865,3520,3520,3520,3520,0
20230614,215000,1228862865,3520,3520,3520,3520,0
20230614,214900,1228862865,3520,3520,3520,3520,0
20230614,214800,1228862865,3520,3520,3520,3520,0
20230614,214700,1228862865,3520,3520,3520,3520,0
20230614,214600,1228862865,3520,3520,3520,3520,0
20230614,214500,1228862865,3520,3520,3520,3520,0
20230614,214400,1228862865,3520,3520,3520,3520,0
20230614,214300,1228862865,3520,3520,3520,3520,8247
20230614,214200,1228862865,3520,3520,3520,3520,0
20230614,214100,1228862865,3520,3520,3520,3520,0
20230614,214000,1228862865,3520,3520,3520,3520,0
20230614,213900,1228862865,3520,3520,3520,3520,0
20230614,213800,1228862865,3520,3520,3520,3520,0
20230614,213700,1228862865,3520,3520,3520,3520,0
20230614,213600,1228862865,3520,3520,3520,3520,0
20230614,213500,1228862865,3520,3520,3520,3520,0
20230614,213400,1228862865,3520,3520,3520,3520,0
20230614,213300,1228862865,3520,3520,3520,3520,0
20230614,213200,1228862865,3520,3520,3520,3520,0
20230614,213100,1228862865,3520,3520,3520,3520,0
20230614,213000,1228862865,3520,3520,3520,3520,0
20230614,212900,1228862865,3520,3520,3520,3520,0
20230614,212800,1228862865,3520,3520,3520,3520,0
20230614,212700,1228862865,3520,3520,3520,3520,0
20230614,212600,1228862865,3520,3520,3520,3520,0
20230614,212500,1228862865,3520,3520,3520,3520,0
20230614,212400,1228862865,3520,3520,3520,3520,0
20230614,212300,1228862865,3520,3520,3520,3520,0
20230614,212200,1228862865,3520,3520,3520,3520,0
20230614,212100,1228862865,3520,3520,3520,3520,0
20230614,212000,1228862865,3520,3520,3520,3520,0
20230614,211900,1228862865,3520,3520,3520,3520,0
20230614,211800,1228862865,3520,3520,3520,3520,0
20230614,211700,1228862865,3520,3520,3520,3520,0
20230614,211600,1228862865,3520,3520,3520,3520,0
20230614,211500,1228862865,3520,3520,3520,3520,0
20230614,211400,1228862865,3520,3520,3520,3520,0
20230614,211300,1228862865,3520,3520,3520,3520,8247
20230614,211200,1228862865,3520,3520,3520,3520,0
20230614,211100,1228862865,3520,3520,3520,3520,0
20230614,211000,1228862865,3520,3520,3520,3520,0
20230614,210900,1228862865,3520,3520,3520,3520,0
20230614,210800,1228862865,3520,3520,3520,3520,0
20230614,210700,1228862865,3520,3520,3520,3520,0
20230614,210600,1228862865,3520,3520,3520,3520,0
20230614,210500,1228862865,3520,3520,3520,3520,0
20230614,210400,1228862865,3520,3520,3520,3520,0
20230614,210300,1228862865,3520,3520,3520,3520,0
20230614,210200,1228862865,3520,3520,3520,3520,0
20230614,210100,1228862865,3520,3520,3520,3520,0
20230614,210000,1228862865,3520,3520,3520,3520,0
20230614,205900,1228862865,3520,3520,3520,3520,0
20230614,205800,1228862865,3520,3520,3520,3520,0
20230614,205700,1228862865,3520,3520,3520,3520,0
20230614,205600,1228862865,3520,3520,3520,3520,0
20230614,205500,1228862865,3520,3520,3520,3520,0
20230614,205400,1228862865,3520,3520,3520,3520,0
20230614,205300,1228862865,3520,3520,3520,3520,0
20230614,205200,1228862865,3520,3520,3520,3520,0
20230614,205100,1228862865,3520,3520,3520,3520,0
20230614,205000,1228862865,3520,3520,3520,3520,0
20230614,204900,1228862865,3520,3520,3520,3520,0
20230614,204800,1228862865,3520,3520,3520,3520,0
20230614,204700,1228862865,3520,3520,3520,3520,0
20230614,204600,1228862865,3520,3520,3520,3520,0
20230614,204500,1228862865,3520,3520,3520,3520,0
20230614,204400,1228862865,3520,3520,3520,3520,0
20230614,204300,1228862865,3520,3520,3520,3520,8247
20230614,204200,1228862865,3520,3520,3520,3520,0
20230614,204100,1228862865,3520,3520,3520,3520,0
20230614,204000,1228862865,3520,3520,3520,3520,0
20230614,203900,1228862865,3520,3520,3520,3520,0
20230614,203800,1228862865,3520,3520,3520,3520,0
20230614,203700,1228862865,3520,3520,3520,3520,0
20230614,203600,1228862865,3520,3520,3520,3520,0
20230614,203500,1228862865,3520,3520,3520,3520,0
20230614,203400,1228862865,3520,3520,3520,3520,0
20230614,203300,1228862865,3520,3520,3520,3520,0
20230614,203200,1228862865,3520,3520,3520,3520,0
20230614,203100,1228862865,3520,3520,3520,3520,0
20230614,203000,1228862865,3520,3520,3520,3520,0
20230614,202900,1228862865,3520,3520,3520,3520,0
20230614,202800,1228862865,3520,3520,3520,3520,0
20230614,202700,1228862865,3520,3520,3520,3520,0
20230614,202600,1228862865,3520,3520,3520,3520,0
20230614,202500,1228862865,3520,3520,3520,3520,0
20230614,202400,1228862865,3520,3520,3520,3520,0
20230614,202300,1228862865,3520,3520,3520,3520,0
20230614,202200,1228862865,3520,3520,3520,3520,0
20230614,202100,1228862865,3520,3520,3520,3520,0
20230614,202000,1228862865,3520,3520,3520,3520,0
20230614,201900,1228862865,3520,3520,3520,3520,0
20230614,201800,1228862865,3520,3520,3520,3520,0
20230614,201700,1228862865,3520,3520,3520,3520,0
20230614,201600,1228862865,3520,3520,3520,3520,0
20230614,201500,1228862865,3520,3520,3520,3520,0
20230614,201400,1228862865,3520,3520,3520,3520,0
20230614,201300,1228862865,3520,3520,3520,3520,8247
20230614,201200,1228862865,3520,3520,3520,3520,0
20230614,201100,1228862865,3520,3520,3520,3520,0
20230614,201000,1228862865,3520,3520,3520,3520,0
20230614,200900,1228862865,3520,3520,3520,3520,0
20230614,200800,1228862865,3520,3520,3520,3520,0
20230614,200700,1228862865,3520,3520,3520,3520,0
20230614,200600,1228862865,3520,3520,3520,3520,0
20230614,200500,1228862865,3520,3520,3520,3520,0
20230614,200400,1228862865,3520,3520,3520,3520,0
20230614,200300,1228862865,3520,3520,3520,3520,0
20230614,200200,1228862865,3520,3520,3520,3520,0
20230614,200100,1228862865,3520,3520,3520,3520,0
20230614,200000,1228862865,3520,3520,3520,3520,0
20230614,195900,1228862865,3520,3520,3520,3520,0
20230614,195800,1228862865,3520,3520,3520,3520,0
20230614,195700,1228862865,3520,3520,3520,3520,0
20230614,195600,1228862865,3520,3520,3520,3520,0
20230614,195500,1228862865,3520,3520,3520,3520,0
20230614,195400,1228862865,3520,3520,3520,3520,0
20230614,195300,1228862865,3520,3520,3520,3520,0
20230614,195200,1228862865,3520,3520,3520,3520,0
20230614,195100,1228862865,3520,3520,3520,3520,0
20230614,195000,1228862865,3520,3520,3520,3520,0
20230614,194900,1228862865,3520,3520,3520,3520,0
20230614,194800,1228862865,3520,3520,3520,3520,0
20230614,194700,1228862865,3520,3520,3520,3520,0
20230614,194600,1228862865,3520,3520,3520,3520,0
20230614,194500,1228862865,3520,3520,3520,3520,0
20230614,194400,1228862865,3520,3520,3520,3520,0
20230614,194300,1228862865,3520,3520,3520,3520,8247
20230614,194200,1228862865,3520,3520,3520,3520,0
20230614,194100,1228862865,3520,3520,3520,3520,0
20230614,194000,1228862865,3520,3520,3520,3520,0
20230614,193900,1228862865,3520,3520,3520,3520,0
20230614,193800,1228862865,3520,3520,3520,3520,0
20230614,193700,1228862865,3520,3520,3520,3520,0
20230614,193600,1228862865,3520,3520,3520,3520,0
20230614,193500,1228862865,3520,3520,3520,3520,0
20230614,193400,1228862865,3520,3520,3520,3520,0
20230614,193300,1228862865,3520,3520,3520,3520,0
20230614,193200,1228862865,3520,3520,3520,3520,0
20230614,193100,1228862865,3520,3520,3520,3520,0
20230614,193000,1228862865,3520,3520,3520,3520,0
20230614,192900,1228862865,3520,3520,3520,3520,0
20230614,192800,1228862865,3520,3520,3520,3520,0
20230614,192700,1228862865,3520,3520,3520,3520,0
20230614,192600,1228862865,3520,3520,3520,3520,0
20230614,192500,1228862865,3520,3520,3520,3520,0
20230614,192400,1228862865,3520,3520,3520,3520,0
20230614,192300,1228862865,3520,3520,3520,3520,0
20230614,192200,1228862865,3520,3520,3520,3520,0
20230614,192100,1228862865,3520,3520,3520,3520,0
20230614,192000,1228862865,3520,3520,3520,3520,0
20230614,191900,1228862865,3520,3520,3520,3520,0
20230614,191800,1228862865,3520,3520,3520,3520,0
20230614,191700,1228862865,3520,3520,3520,3520,0
20230614,191600,1228862865,3520,3520,3520,3520,0
20230614,191500,1228862865,3520,3520,3520,3520,0
20230614,191400,1228862865,3520,3520,3520,3520,0
20230614,191300,1228862865,3520,3520,3520,3520,8247
20230614,191200,1228862865,3520,3520,3520,3520,0
20230614,191100,1228862865,3520,3520,3520,3520,0
20230614,191000,1228862865,3520,3520,3520,3520,0
20230614,190900,1228862865,3520,3520,3520,3520,0
20230614,190800,1228862865,3520,3520,3520,3520,0
20230614,190700,1228862865,3520,3520,3520,3520,0
20230614,190600,1228862865,3520,3520,3520,3520,0
20230614,190500,1228862865,3520,3520,3520,3520,0
20230614,190400,1228862865,3520,3520,3520,3520,0
20230614,190300,1228862865,3520,3520,3520,3520,0
20230614,190200,1228862865,3520,3520,3520,3520,0
20230614,190100,1228862865,3520,3520,3520,3520,0
20230614,190000,1228862865,3520,3520,3520,3520,0
20230614,185900,1228862865,3520,3520,3520,3520,0
20230614,185800,1228862865,3520,3520,3520,3520,0
20230614,185700,1228862865,3520,3520,3520,3520,0
20230614,185600,1228862865,3520,3520,3520,3520,0
20230614,185500,1228862865,3520,3520,3520,3520,0
20230614,185400,1228862865,3520,3520,3520,3520,0
20230614,185300,1228862865,3520,3520,3520,3520,0
20230614,185200,1228862865,3520,3520,3520,3520,0
20230614,185100,1228862865,3520,3520,3520,3520,0
20230614,185000,1228862865,3520,3520,3520,3520,0
20230614,184900,1228862865,3520,3520,3520,3520,0
20230614,184800,1228862865,3520,3520,3520,3520,0
20230614,184700,1228862865,3520,3520,3520,3520,0
20230614,184600,1228862865,3520,3520,3520,3520,0
20230614,184500,1228862865,3520,3520,3520,3520,0
20230614,184400,1228862865,3520,3520,3520,3520,0
20230614,184300,1228862865,3520,3520,3520,3520,8247
20230614,184200,1228862865,3520,3520,3520,3520,0
20230614,184100,1228862865,3520,3520,3520,3520,0
20230614,184000,1228862865,3520,3520,3520,3520,0
20230614,183900,1228862865,3520,3520,3520,3520,0
20230614,183800,1228862865,3520,3520,3520,3520,0
20230614,183700,1228862865,3520,3520,3520,3520,0
20230614,183600,1228862865,3520,3520,3520,3520,0
20230614,183500,1228862865,3520,3520,3520,3520,0
20230614,183400,1228862865,3520,3520,3520,3520,0
20230614,183300,1228862865,3520,3520,3520,3520,0
20230614,183200,1228862865,3520,3520,3520,3520,0
20230614,183100,1228862865,3520,3520,3520,3520,0
20230614,183000,1228862865,3520,3520,3520,3520,0
20230614,182900,1228862865,3520,3520,3520,3520,0
20230614,182800,1228862865,3520,3520,3520,3520,0
20230614,182700,1228862865,3520,3520,3520,3520,0
20230614,182600,1228862865,3520,3520,3520,3520,0
20230614,182500,1228862865,3520,3520,3520,3520,0
20230614,182400,1228862865,3520,3520,3520,3520,0
20230614,182300,1228862865,3520,3520,3520,3520,0
20230614,182200,1228862865,3520,3520,3520,3520,0
20230614,182100,1228862865,3520,3520,3520,3520,0
20230614,182000,1228862865,3520,3520,3520,3520,0
20230614,181900,1228862865,3520,3520,3520,3520,0
20230614,181800,1228862865,3520,3520,3520,3520,0
20230614,181700,1228862865,3520,3520,3520,3520,0
20230614,181600,1228862865,3520,3520,3520,3520,0
20230614,181500,1228862865,3520,3520,3520,3520,0
20230614,181400,1228862865,3520,3520,3520,3520,0
20230614,181300,1228862865,3520,3520,3520,3520,8247
20230614,181200,1228862865,3520,3520,3520,3520,0
20230614,181100,1228862865,3520,3520,3520,3520,0
20230614,181000,1228862865,3520,3520,3520,3520,0
20230614,180900,1228862865,3520,3520,3520,3520,0
20230614,180800,1228862865,3520,3520,3520,3520,0
20230614,180700,1228862865,3520,3520,3520,3520,0
20230614,180600,1228862865,3520,3520,3520,3520,0
20230614,180500,1228862865,3520,3520,3520,3520,0
20230614,180400,1228862865,3520,3520,3520,3520,0
20230614,180300,1228862865,3520,3520,3520,3520,0
20230614,180200,1228862865,3520,3520,3520,3520,0
20230614,180100,1228862865,3520,3520,3520,3520,0
20230614,180000,1228862865,3520,3520,3520,3520,0
20230614,175900,1228862865,3520,3520,3520,3520,0
20230614,175800,1228862865,3520,3520,3520,3520,0
20230614,175700,1228862865,3520,3520,3520,3520,0
20230614,175600,1228862865,3520,3520,3520,3520,0
20230614,175500,1228862865,3520,3520,3520,3520,0
20230614,175400,1228862865,3520,3520,3520,3520,0
20230614,175300,1228862865,3520,3520,3520,3520,0
20230614,175200,1228862865,3520,3520,3520,3520,0
20230614,175100,1228862865,3520,3520,3520,3520,0
20230614,175000,1228862865,3520,3520,3520,3520,0
20230614,174900,1228862865,3520,3520,3520,3520,0
20230614,174800,1228862865,3520,3520,3520,3520,0
20230614,174700,1228862865,3520,3520,3520,3520,0
20230614,174600,1228862865,3520,3520,3520,3520,0
20230614,174500,1228862865,3520,3520,3520,3520,0
20230614,174400,1228862865,3520,3520,3520,3520,0
20230614,174300,1228862865,3520,3520,3520,3520,8247
20230614,174200,1228862865,3520,3520,3520,3520,0
20230614,174100,1228862865,3520,3520,3520,3520,0
20230614,174000,1228862865,3520,3520,3520,3520,0
20230614,173900,1228862865,3520,3520,3520,3520,0
20230614,173800,1228862865,3520,3520,3520,3520,0
20230614,173700,1228862865,3520,3520,3520,3520,0
20230614,173600,1228862865,3520,3520,3520,3520,0
20230614,173500,1228862865,3520,3520,3520,3520,0
20230614,173400,1228862865,3520,3520,3520,3520,0
20230614,173300,1228862865,3520,3520,3520,3520,0
20230614,173200,1228862865,3520,3520,3520,3520,0
20230614,173100,1228862865,3520,3520,3520,3520,0
20230614,173000,1228862865,3520,3520,3520,3520,0
20230614,172900,1228862865,3520,3520,3520,3520,0
20230614,172800,1228862865,3520,3520,3520,3520,0
20230614,172700,1228862865,3520,3520,3520,3520,0
20230614,172600,1228862865,3520,3520,3520,3520,0
20230614,172500,1228862865,3520,3520,3520,3520,0
20230614,172400,1228862865,3520,3520,3520,3520,0
20230614,172300,1228862865,3520,3520,3520,3520,0
20230614,172200,1228862865,3520,3520,3520,3520,0
20230614,172100,1228862865,3520,3520,3520,3520,0
20230614,172000,1228862865,3520,3520,3520,3520,0
20230614,171900,1228862865,3520,3520,3520,3520,0
20230614,171800,1228862865,3520,3520,3520,3520,0
20230614,171700,1228862865,3520,3520,3520,3520,0
20230614,171600,1228862865,3520,3520,3520,3520,0
20230614,171500,1228862865,3520,3520,3520,3520,0
20230614,171400,1228862865,3520,3520,3520,3520,0
20230614,171300,1228862865,3520,3520,3520,3520,8247
20230614,171200,1228862865,3520,3520,3520,3520,0
20230614,171100,1228862865,3520,3520,3520,3520,0
20230614,171000,1228862865,3520,3520,3520,3520,0
20230614,170900,1228862865,3520,3520,3520,3520,0
20230614,170800,1228862865,3520,3520,3520,3520,0
20230614,170700,1228862865,3520,3520,3520,3520,0
20230614,170600,1228862865,3520,3520,3520,3520,0
20230614,170500,1228862865,3520,3520,3520,3520,0
20230614,170400,1228862865,3520,3520,3520,3520,0
20230614,170300,1228862865,3520,3520,3520,3520,0
20230614,170200,1228862865,3520,3520,3520,3520,0
20230614,170100,1228862865,3520,3520,3520,3520,0
20230614,170000,1228862865,3520,3520,3520,3520,0
20230614,165900,1228862865,3520,3520,3520,3520,0
20230614,165800,1228862865,3520,3520,3520,3520,0
20230614,165700,1228862865,3520,3520,3520,3520,0
20230614,165600,1228862865,3520,3520,3520,3520,0
20230614,165500,1228862865,3520,3520,3520,3520,0
20230614,165400,1228862865,3520,3520,3520,3520,0
20230614,165300,1228862865,3520,3520,3520,3520,0
20230614,165200,1228862865,3520,3520,3520,3520,0
20230614,165100,1228862865,3520,3520,3520,3520,0
20230614,165000,1228862865,3520,3520,3520,3520,0
20230614,164900,1228862865,3520,3520,3520,3520,0
20230614,164800,1228862865,3520,3520,3520,3520,0
20230614,164700,1228862865,3520,3520,3520,3520,0
20230614,164600,1228862865,3520,3520,3520,3520,0
20230614,164500,1228862865,3520,3520,3520,3520,0
20230614,164400,1228862865,3520,3520,3520,3520,0
20230614,164300,1228862865,3520,3520,3520,3520,8247
20230614,164200,1228862865,3520,3520,3520,3520,0
20230614,164100,1228862865,3520,3520,3520,3520,0
20230614,164000,1228862865,3520,3520,3520,3520,0
20230614,163900,1228862865,3520,3520,3520,3520,0
20230614,163800,1228862865,3520,3520,3520,3520,0
20230614,163700,1228862865,3520,3520,3520,3520,0
20230614,163600,1228862865,3520,3520,3520,3520,0
20230614,163500,1228862865,3520,3520,3520,3520,0
20230614,163400,1228862865,3520,3520,3520,3520,0
20230614,163300,1228862865,3520,3520,3520,3520,0
20230614,163200,1228862865,3520,3520,3520,3520,0
20230614,163100,1228862865,3520,3520,3520,3520,0
20230614,163000,1228862865,3520,3520,3520,3520,0
20230614,162900,1228862865,3520,3520,3520,3520,0
20230614,162800,1228862865,3520,3520,3520,3520,0
20230614,162700,1228862865,3520,3520,3520,3520,0
20230614,162600,1228862865,3520,3520,3520,3520,0
20230614,162500,1228862865,3520,3520,3520,3520,0
20230614,162400,1228862865,3520,3520,3520,3520,0
20230614,162300,1228862865,3520,3520,3520,3520,0
20230614,162200,1228862865,3520,3520,3520,3520,0
20230614,162100,1228862865,3520,3520,3520,3520,0
20230614,162000,1228862865,3520,3520,3520,3520,0
20230614,161900,1228862865,3520,3520,3520,3520,0
20230614,161800,1228862865,3520,3520,3520,3520,0
20230614,161700,1228862865,3520,3520,3520,3520,0
20230614,161600,1228862865,3520,3520,3520,3520,0
20230614,161500,1228862865,3520,3520,3520,3520,0
20230614,161400,1228862865,3520,3520,3520,3520,0
20230614,161300,1228862865,3520,3520,3520,3520,8247
20230614,161200,1228862865,3520,3520,3520,3520,0
20230614,161100,1228862865,3520,3520,3520,3520,0
20230614,161000,1228862865,3520,3520,3520,3520,0
20230614,160900,1228862865,3520,3520,3520,3520,0
20230614,160800,1228862865,3520,3520,3520,3520,0
20230614,160700,1228862865,3520,3520,3520,3520,0
20230614,160600,1228862865,3520,3520,3520,3520,0
20230614,160500,1228862865,3520,3520,3520,3520,0
20230614,160400,1228862865,3520,3520,3520,3520,0
20230614,160300,1228862865,3520,3520,3520,3520,0
20230614,160200,1228862865,3520,3520,3520,3520,0
20230614,160100,1228862865,3520,3520,3520,3520,0
20230614,160000,1228862865,3520,3520,3520,3520,0
20230614,155900,1228862865,3520,3520,3520,3520,0
20230614,155800,1228862865,3520,3520,3520,3520,0
20230614,155700,1228862865,3520,3520,3520,3520,0
20230614,155600,1228862865,3520,3520,3520,3520,0
20230614,155500,1228862865,3520,3520,3520,3520,0
20230614,155400,1228862865,3520,3520,3520,3520,0
20230614,155300,1228862865,3520,3520,3520,3520,0
20230614,155200,1228862865,3520,3520,3520,3520,0
20230614,155100,1228862865,3520,3520,3520,3520,0
20230614,155000,1228862865,3520,3520,3520,3520,0
20230614,154900,1228862865,3520,3520,3520,3520,0
20230614,154800,1228862865,3520,3520,3520,3520,0
20230614,154700,1228862865,3520,3520,3520,3520,0
20230614,154600,1228862865,3520,3520,3520,3520,0
20230614,154500,1228862865,3520,3520,3520,3520,0
20230614,154400,1228862865,3520,3520,3520,3520,0
20230614,154300,1228862865,3520,3520,3520,3520,8247
20230614,154200,1228862865,3520,3520,3520,3520,0
20230614,154100,1228862865,3520,3520,3520,3520,0
20230614,154000,1228862865,3520,3520,3520,3520,0
20230614,153900,1228862865,3520,3520,3520,3520,0
20230614,153800,1228862865,3520,3520,3520,3520,0
20230614,153700,1228862865,3520,3520,3520,3520,0
20230614,153600,1228862865,3520,3520,3520,3520,0
20230614,153500,1228862865,3520,3520,3520,3520,0
20230614,153400,1228862865,3520,3520,3520,3520,0
20230614,153300,1228862865,3520,3520,3520,3520,0
20230614,153200,1228862865,3520,3520,3520,3520,0
20230614,153100,1228862865,3520,3520,3520,3520,0
20230614,153000,1228862865,3520,3520,3520,3520,8247
20230614,152900,1199833425,3520,3520,3520,3520,0
20230614,152800,1199833425,3520,3520,3520,3520,0
20230614,152700,1199833425,3520,3520,3520,3520,0
20230614,152600,1199833425,3520,3520,3520,3520,0
20230614,152500,1199833425,3520,3520,3520,3520,0
20230614,152400,1199833425,3520,3520,3520,3520,0
20230614,152300,1199833425,3520,3520,3520,3520,0
20230614,152200,1199833425,3520,3520,3520,3520,0
20230614,152100,1199833425,3520,3520,3520,3520,0
20230614,152000,1199833425,3520,3520,3520,3520,0
20230614,151900,1199833425,3520,3520,3520,3515,3833
20230614,151800,1186341520,3520,3520,3520,3505,1729
20230614,151700,1180267340,3515,3510,3515,3510,912
20230614,151600,1177063095,3515,3515,3520,3510,1188
20230614,151500,1172888770,3515,3510,3515,3510,578
20230614,151400,1170859025,3510,3520,3520,3510,265
20230614,151300,1169928325,3520,3515,3520,3515,594
20230614,151200,1167840365,3515,3515,3515,3505,1261
20230614,151100,1163417500,3515,3520,3520,3515,277
20230614,151000,1162443495,3520,3520,3520,3515,80
20230614,150900,1162162095,3520,3515,3520,3515,392
20230614,150800,1160782450,3515,3515,3515,3505,482
20230614,150700,1159090560,3515,3510,3515,3510,101
20230614,150600,1158735685,3510,3515,3515,3510,402
20230614,150500,1157324015,3515,3515,3520,3515,197
20230614,150400,1156631505,3515,3515,3515,3515,30
20230614,150300,1156526055,3515,3505,3515,3500,2268
20230614,150200,1148576315,3510,3515,3515,3505,408
20230614,150100,1147144335,3515,3515,3515,3515,15
20230614,150000,1147091610,3510,3515,3515,3510,2648
20230614,145900,1137791100,3520,3520,3520,3515,16
20230614,145800,1137734785,3520,3515,3520,3515,40
20230614,145700,1137594010,3520,3520,3520,3520,5
20230614,145600,1137576410,3520,3520,3520,3520,0
20230614,145500,1137576410,3520,3520,3520,3515,332
20230614,145400,1136407780,3520,3520,3520,3520,12
20230614,145300,1136365540,3520,3515,3520,3515,372
20230614,145200,1135056235,3515,3520,3520,3515,34
20230614,145100,1134936575,3515,3515,3515,3515,533
20230614,145000,1133063080,3520,3520,3525,3515,768
20230614,144900,1130362120,3525,3520,3525,3520,582
20230614,144800,1128310595,3525,3510,3525,3510,948
20230614,144700,1124974570,3515,3510,3515,3510,96
20230614,144600,1124637135,3515,3510,3515,3510,25
20230614,144500,1124549270,3500,3495,3500,3495,87
20230614,144400,1124244930,3495,3495,3495,3495,20
20230614,144300,1124175030,3495,3495,3495,3495,1041
20230614,144200,1120536735,3500,3500,3500,3495,355
20230614,144100,1119295725,3500,3500,3510,3500,361
20230614,144000,1118032125,3500,3505,3505,3500,377
20230614,143900,1116711610,3505,3510,3510,3505,400
20230614,143800,1115308430,3520,3515,3520,3515,341
20230614,143700,1114109715,3515,3515,3515,3515,2
20230614,143600,1114102685,3520,3515,3520,3515,11
20230614,143500,1114063970,3520,3520,3520,3520,29
20230614,143400,1113961890,3515,3520,3520,3515,316
20230614,143300,1112849585,3520,3515,3520,3515,64
20230614,143200,1112624525,3520,3515,3520,3515,32
20230614,143100,1112511895,3520,3525,3525,3520,200
20230614,143000,1111807745,3520,3525,3525,3515,522
20230614,142900,1109970365,3525,3520,3525,3520,185
20230614,142800,1109318365,3520,3525,3525,3520,149
20230614,142700,1108793240,3525,3515,3525,3515,994
20230614,142600,1105294325,3520,3520,3520,3520,35
20230614,142500,1105171125,3520,3520,3520,3515,72
20230614,142400,1104917690,3520,3520,3520,3515,43
20230614,142300,1104766345,3520,3515,3520,3515,130
20230614,142200,1104309195,3520,3500,3520,3500,458
20230614,142100,1102701530,3500,3505,3510,3500,195
20230614,142000,1102018155,3505,3500,3505,3495,1728
20230614,141900,1095977190,3500,3520,3520,3500,11950
20230614,141800,1054135625,3525,3510,3525,3510,1294
20230614,141700,1049582265,3510,3515,3520,3505,2528
20230614,141600,1040700640,3520,3520,3520,3515,359
20230614,141500,1039436970,3515,3515,3520,3515,245
20230614,141400,1038575530,3515,3510,3515,3505,384
20230614,141300,1037228735,3515,3515,3515,3515,10
20230614,141200,1037193585,3510,3510,3510,3510,37
20230614,141100,1037063715,3505,3505,3510,3500,387
20230614,141000,1035707275,3505,3510,3510,3505,677
20230614,140900,1033334100,3520,3515,3520,3510,67
20230614,140800,1033098480,3515,3505,3515,3505,168
20230614,140700,1032509440,3500,3520,3520,3500,2006
20230614,140600,1025478850,3520,3515,3520,3505,1901
20230614,140500,1018811890,3505,3515,3515,3505,1505
20230614,140400,1013536205,3510,3510,3510,3510,2127
20230614,140300,1006070435,3510,3510,3510,3510,3
20230614,140200,1006059905,3520,3520,3520,3520,29
20230614,140100,1005957825,3515,3520,3520,3510,14
20230614,140000,1005908620,3505,3515,3515,3505,901
20230614,135900,1002749805,3510,3515,3515,3510,100
20230614,135800,1002398360,3515,3520,3520,3515,40
20230614,135700,1002257565,3520,3510,3520,3510,138
20230614,135600,1001772695,3505,3505,3505,3505,301
20230614,135500,1000717690,3515,3515,3515,3515,0
20230614,135400,1000717690,3515,3515,3515,3505,1005
20230614,135300,997194785,3510,3510,3510,3510,4
20230614,135200,997180745,3515,3505,3515,3500,3246
20230614,135100,985809450,3505,3520,3520,3505,6614
20230614,135000,962592650,3520,3535,3535,3510,12502
20230614,134900,918506785,3540,3540,3540,3540,35
20230614,134800,918382885,3540,3540,3540,3540,136
20230614,134700,917901445,3540,3530,3545,3530,3063
20230614,134600,907070085,3535,3545,3570,3525,22931
20230614,134500,826123780,3545,3545,3545,3545,0
20230614,134400,826123780,3545,3545,3545,3545,2
20230614,134300,826116690,3545,3550,3565,3545,1377
20230614,134200,821235200,3540,3540,3540,3540,904
20230614,134100,818035040,3540,3545,3545,3540,1208
20230614,134000,813754570,3550,3550,3550,3550,0
20230614,133900,813754570,3550,3550,3550,3550,360
20230614,133800,812476570,3545,3550,3550,3540,759
20230614,133700,809784570,3555,3555,3555,3555,546
20230614,133600,807843540,3555,3560,3560,3555,14
20230614,133500,807793755,3560,3560,3560,3560,1
20230614,133400,807790195,3555,3555,3555,3555,144
20230614,133300,807278275,3550,3550,3550,3550,2
20230614,133200,807271175,3555,3555,3560,3555,181
20230614,133100,806627660,3555,3555,3555,3555,0
20230614,133000,806627660,3555,3550,3580,3550,202
20230614,132900,805905765,3540,3540,3540,3540,80
20230614,132800,805622565,3540,3550,3550,3540,2218
20230614,132700,797763380,3550,3555,3555,3550,689
20230614,132600,795317290,3555,3555,3555,3555,0
20230614,132500,795317290,3555,3560,3560,3555,63
20230614,132400,795093280,3560,3560,3560,3560,101
20230614,132300,794733720,3560,3560,3560,3555,103
20230614,132200,794367050,3565,3565,3565,3565,101
20230614,132100,794006985,3565,3555,3565,3555,1056
20230614,132000,790242375,3550,3570,3570,3550,10825
20230614,131900,751672740,3570,3570,3570,3570,1
20230614,131800,751669170,3570,3575,3575,3570,2259
20230614,131700,743604130,3575,3575,3575,3575,1
20230614,131600,743600555,3575,3575,3575,3575,592
20230614,131500,741484155,3575,3575,3575,3575,634
20230614,131400,739217605,3575,3575,3575,3575,1
20230614,131300,739214030,3575,3575,3580,3575,58
20230614,131200,739006670,3580,3580,3580,3580,0
20230614,131100,739006670,3580,3580,3580,3580,296
20230614,131000,737946990,3580,3580,3580,3580,48
20230614,130900,737775150,3580,3575,3580,3570,1602
20230614,130800,732045515,3570,3570,3570,3570,1
20230614,130700,732041945,3575,3580,3580,3570,3004
20230614,130600,721302320,3585,3590,3590,3585,151
20230614,130500,720760980,3580,3585,3585,3580,1031
20230614,130400,717069900,3600,3600,3600,3600,0
20230614,130300,717069900,3600,3595,3600,3585,4001
20230614,130200,702720295,3595,3595,3600,3595,88
20230614,130100,702403925,3600,3595,3600,3595,5
20230614,130000,702385930,3590,3590,3590,3590,1220
20230614,125900,698006130,3590,3595,3595,3590,281
20230614,125800,696995940,3600,3600,3600,3600,98
20230614,125700,696643140,3600,3600,3605,3600,659
20230614,125600,694268365,3605,3600,3605,3595,1187
20230614,125500,690000760,3600,3600,3610,3600,154
20230614,125400,689445325,3610,3595,3610,3595,4124
20230614,125300,674576230,3590,3590,3590,3590,4
20230614,125200,674561870,3590,3590,3590,3590,2
20230614,125100,674554690,3590,3600,3600,3590,864
20230614,125000,671452830,3600,3590,3600,3590,102
20230614,124900,671086640,3590,3590,3595,3590,6
20230614,124800,671065095,3590,3590,3590,3590,461
20230614,124700,669410105,3590,3595,3605,3585,307
20230614,124600,668309125,3605,3590,3605,3585,606
20230614,124500,666133915,3600,3600,3600,3590,1002
20230614,124400,662536715,3595,3600,3605,3595,4904
20230614,124300,644889470,3605,3605,3605,3605,0
20230614,124200,644889470,3605,3605,3605,3600,275
20230614,124100,643898105,3610,3605,3610,3605,671
20230614,124000,641479145,3610,3610,3610,3605,7
20230614,123900,641453900,3605,3605,3610,3605,14
20230614,123800,641403400,3610,3610,3615,3605,341
20230614,123700,640172425,3615,3610,3615,3610,15
20230614,123600,640118210,3615,3615,3615,3615,23
20230614,123500,640035065,3615,3605,3615,3605,308
20230614,123400,638924705,3615,3610,3615,3610,1161
20230614,123300,634733490,3620,3615,3620,3610,1166
20230614,123200,630518655,3625,3620,3625,3620,188
20230614,123100,629838085,3620,3620,3620,3620,491
20230614,123000,628060665,3625,3620,3625,3620,3
20230614,122900,628049795,3625,3620,3625,3620,3
20230614,122800,628038930,3625,3625,3625,3625,2
20230614,122700,628031680,3625,3620,3625,3620,23
20230614,122600,627948315,3625,3620,3625,3620,109
20230614,122500,627553730,3625,3625,3625,3625,0
20230614,122400,627553730,3625,3615,3625,3615,4
20230614,122300,627539255,3625,3620,3625,3615,553
20230614,122200,625537595,3625,3625,3625,3625,201
20230614,122100,624808970,3620,3620,3620,3620,2
20230614,122000,624801730,3630,3630,3630,3630,0
20230614,121900,624801730,3630,3625,3630,3620,12
20230614,121800,624758205,3625,3625,3630,3625,1635
20230614,121700,618827065,3625,3620,3625,3620,395
20230614,121600,617397160,3615,3615,3615,3615,3
20230614,121500,617386315,3620,3620,3620,3620,0
20230614,121400,617386315,3620,3615,3620,3615,68
20230614,121300,617140415,3620,3620,3620,3610,53
20230614,121200,616948570,3620,3620,3620,3615,180
20230614,121100,616297110,3620,3620,3620,3615,301
20230614,121000,615208490,3625,3615,3625,3615,354
20230614,120900,613928770,3625,3620,3625,3620,12
20230614,120800,613885275,3630,3615,3630,3615,1603
20230614,120700,608078615,3620,3620,3620,3620,546
20230614,120600,606102095,3620,3625,3625,3615,122
20230614,120500,605660490,3620,3620,3620,3615,665
20230614,120400,603253840,3620,3620,3620,3620,27
20230614,120300,603156100,3620,3615,3620,3615,163
20230614,120200,602566065,3620,3620,3620,3615,1028
20230614,120100,598844710,3620,3615,3620,3610,222
20230614,120000,598042140,3610,3610,3615,3610,49
20230614,115900,597865245,3610,3610,3610,3610,0
20230614,115800,597865245,3610,3610,3615,3610,24
20230614,115700,597778600,3610,3605,3610,3605,66
20230614,115600,597540345,3610,3610,3610,3610,99
20230614,115500,597182955,3605,3610,3610,3605,138
20230614,115400,596684785,3615,3615,3615,3615,1
20230614,115300,596681170,3610,3610,3615,3600,2411
20230614,115200,587971530,3615,3605,3615,3605,1194
20230614,115100,583662665,3605,3600,3605,3600,253
20230614,115000,582750610,3605,3595,3605,3590,795
20230614,114900,579889910,3595,3590,3595,3590,34
20230614,114800,579767685,3590,3595,3595,3590,169
20230614,114700,579160140,3595,3595,3595,3595,2
20230614,114600,579152950,3590,3590,3590,3590,1
20230614,114500,579149360,3590,3595,3595,3590,134
20230614,114400,578668150,3595,3595,3595,3595,118
20230614,114300,578243940,3595,3595,3600,3595,134
20230614,114200,577761710,3595,3600,3600,3595,41
20230614,114100,577614310,3600,3600,3600,3600,101
20230614,114000,577250710,3595,3595,3600,3595,330
20230614,113900,576064350,3600,3600,3600,3600,0
20230614,113800,576064350,3600,3600,3605,3600,3
20230614,113700,576053545,3595,3595,3595,3595,44
20230614,113600,575895365,3595,3595,3605,3595,538
20230614,113500,573960255,3595,3605,3605,3590,1570
20230614,113400,568316075,3605,3605,3605,3600,662
20230614,113300,565932865,3600,3600,3600,3600,80
20230614,113200,565644865,3610,3610,3610,3610,50
20230614,113100,565464365,3610,3610,3610,3610,27
20230614,113000,565366895,3615,3610,3615,3605,12
20230614,112900,565323575,3615,3605,3615,3600,907
20230614,112800,562049305,3605,3605,3610,3600,47
20230614,112700,561879850,3605,3600,3605,3595,1182
20230614,112600,557625030,3600,3600,3600,3600,0
20230614,112500,557625030,3600,3600,3600,3600,2
20230614,112400,557617830,3605,3600,3605,3600,26
20230614,112300,557524105,3605,3600,3605,3600,81
20230614,112200,557232500,3595,3595,3595,3595,52
20230614,112100,557045560,3590,3590,3590,3590,44
20230614,112000,556887600,3595,3590,3595,3590,3
20230614,111900,556876820,3590,3590,3590,3590,1
20230614,111800,556873230,3595,3595,3595,3595,3
20230614,111700,556862445,3595,3595,3595,3595,1
20230614,111600,556858850,3595,3595,3595,3595,0
20230614,111500,556858850,3595,3595,3595,3595,19
20230614,111400,556790545,3595,3590,3595,3590,3
20230614,111300,556779770,3590,3590,3590,3590,1
20230614,111200,556776180,3590,3590,3590,3590,2
20230614,111100,556769000,3600,3600,3600,3600,0
20230614,111000,556769000,3600,3600,3600,3600,880
20230614,110900,553601000,3600,3595,3605,3595,1333
20230614,110800,548802200,3590,3590,3590,3590,0
20230614,110700,548802200,3590,3590,3590,3590,3
20230614,110600,548791430,3600,3590,3600,3590,13
20230614,110500,548744750,3590,3590,3590,3590,1175
20230614,110400,544526500,3595,3595,3595,3595,43
20230614,110300,544371915,3595,3595,3595,3595,0
20230614,110200,544371915,3595,3600,3600,3595,124
20230614,110100,543925785,3595,3595,3595,3595,13
20230614,110000,543879050,3595,3595,3595,3595,20
20230614,105900,543807150,3590,3590,3590,3590,4
20230614,105800,543792790,3595,3595,3595,3595,15
20230614,105700,543738865,3590,3590,3590,3590,1
20230614,105600,543735275,3590,3595,3595,3590,191
20230614,105500,543049570,3595,3595,3595,3595,17
20230614,105400,542988455,3595,3595,3595,3595,110
20230614,105300,542593005,3590,3595,3600,3590,2218
20230614,105200,534628795,3590,3585,3590,3580,1559
20230614,105100,529032080,3575,3585,3585,3575,1318
20230614,105000,524319245,3585,3585,3585,3585,144
20230614,104900,523803005,3585,3585,3585,3585,55
20230614,104800,523605830,3585,3585,3585,3585,15
20230614,104700,523552055,3585,3585,3585,3585,3
20230614,104600,523541300,3585,3585,3585,3585,24
20230614,104500,523455260,3585,3585,3590,3585,54
20230614,104400,523261570,3585,3575,3585,3575,596
20230614,104300,521130860,3575,3575,3575,3575,300
20230614,104200,520058360,3575,3585,3585,3575,55
20230614,104100,519861195,3590,3590,3590,3590,2
20230614,104000,519854015,3595,3585,3595,3585,204
20230614,103900,519120655,3595,3595,3595,3595,12
20230614,103800,519077515,3595,3585,3595,3585,22
20230614,103700,518998435,3585,3590,3590,3585,3
20230614,103600,518987675,3600,3585,3600,3575,504
20230614,103500,517185305,3600,3590,3600,3575,2701
20230614,103400,507512075,3600,3590,3600,3590,2
20230614,103300,507504885,3600,3600,3600,3600,280
20230614,103200,506496885,3600,3600,3600,3600,0
20230614,103100,506496885,3600,3600,3600,3600,0
20230614,103000,506496885,3600,3600,3600,3600,1
20230614,102900,506493285,3590,3600,3600,3590,41
20230614,102800,506345795,3590,3595,3595,3590,524
20230614,102700,504463730,3595,3595,3595,3595,400
20230614,102600,503025730,3600,3610,3610,3600,111
20230614,102500,502626020,3610,3600,3610,3600,9
20230614,102400,502593540,3610,3590,3610,3590,6
20230614,102300,502571940,3610,3590,3610,3580,1419
20230614,102200,497491475,3590,3600,3600,3580,6264
20230614,102100,475019750,3600,3610,3610,3600,101
20230614,102000,474656140,3600,3600,3605,3600,504
20230614,101900,472841735,3605,3610,3610,3605,2
20230614,101800,472834520,3600,3600,3600,3600,7
20230614,101700,472809320,3600,3600,3600,3600,1687
20230614,101600,466736120,3600,3600,3600,3590,723
20230614,101500,464138940,3590,3600,3600,3590,1601
20230614,101400,458386480,3595,3595,3595,3595,10
20230614,101300,458350530,3595,3600,3600,3595,974
20230614,101200,454844155,3600,3600,3600,3595,751
20230614,101100,452141050,3600,3600,3600,3595,1226
20230614,101000,447728290,3600,3600,3605,3600,1686
20230614,100900,441652790,3605,3605,3605,3605,1
20230614,100800,441649185,3605,3595,3605,3595,30
20230614,100700,441541325,3610,3605,3610,3595,291
20230614,100600,440491325,3605,3605,3605,3605,1
20230614,100500,440487720,3600,3600,3600,3600,100
20230614,100400,440127720,3605,3605,3605,3605,1
20230614,100300,440124115,3600,3600,3600,3600,500
20230614,100200,438324115,3610,3610,3610,3610,3
20230614,100100,438313285,3610,3600,3610,3600,744
20230614,100000,435634870,3600,3615,3615,3600,1423
20230614,095900,430506440,3620,3605,3620,3605,1688
20230614,095800,424421160,3620,3620,3620,3605,3456
20230614,095700,411912910,3620,3620,3620,3620,0
20230614,095600,411912910,3620,3615,3620,3615,70
20230614,095500,411659515,3620,3615,3620,3615,6
20230614,095400,411637810,3620,3610,3620,3605,203
20230614,095300,410905735,3620,3610,3620,3610,110
20230614,095200,410508550,3610,3625,3625,3610,461
20230614,095100,408843570,3615,3610,3625,3610,5
20230614,095000,408825485,3620,3610,3620,3610,828
20230614,094900,405829605,3620,3610,3620,3610,91
20230614,094800,405500195,3620,3610,3620,3610,380
20230614,094700,404125120,3615,3615,3620,3605,404
20230614,094600,402668415,3620,3620,3620,3605,149
20230614,094500,402130910,3620,3615,3620,3615,277
20230614,094400,401129550,3615,3615,3615,3615,20
20230614,094300,401057250,3615,3615,3615,3615,0
20230614,094200,401057250,3615,3615,3615,3615,75
20230614,094100,400786125,3615,3615,3615,3615,18
20230614,094000,400721055,3615,3610,3615,3605,2199
20230614,093900,392788835,3610,3620,3620,3610,4533
20230614,093800,376400320,3630,3625,3630,3625,1923
20230614,093700,369429440,3635,3635,3635,3635,116
20230614,093600,369007780,3625,3640,3640,3625,501
20230614,093500,367191285,3640,3630,3640,3630,902
20230614,093400,363917005,3630,3635,3635,3630,3057
20230614,093300,352808310,3635,3640,3640,3635,2215
20230614,093200,344745735,3645,3645,3645,3645,1678
20230614,093100,338629425,3645,3645,3645,3645,1167
20230614,093000,334375710,3655,3650,3655,3650,51
20230614,092900,334189555,3650,3650,3650,3650,0
20230614,092800,334189555,3650,3655,3655,3650,470
20230614,092700,332473955,3655,3655,3655,3655,3810
20230614,092600,318548405,3655,3655,3655,3650,2432
20230614,092500,309671210,3655,3655,3655,3645,1137
20230614,092400,305515685,3645,3650,3655,3645,2609
20230614,092300,295996065,3660,3655,3660,3650,2127
20230614,092200,288231860,3660,3660,3660,3660,50
20230614,092100,288048860,3660,3655,3665,3655,379
20230614,092000,286662410,3665,3670,3670,3655,7006
20230614,091900,261039120,3665,3660,3670,3660,10036
20230614,091800,224267540,3665,3655,3665,3650,8999
20230614,091700,191359930,3650,3650,3655,3650,7595
20230614,091600,163632585,3650,3645,3650,3645,2708
20230614,091500,153760630,3650,3635,3650,3635,1963
20230614,091400,146604015,3645,3645,3645,3645,266
20230614,091300,145634445,3650,3645,3655,3625,3853
20230614,091200,131587360,3645,3600,3650,3600,18553
20230614,091100,64622280,3600,3590,3600,3590,4124
20230614,091000,49811605,3570,3575,3575,3570,715
20230614,090900,47259050,3575,3580,3580,3575,100
20230614,090800,46901500,3590,3590,3590,3590,0
20230614,090700,46901500,3590,3590,3590,3590,60
20230614,090600,46686100,3590,3590,3590,3570,3455
20230614,090500,34284165,3595,3575,3600,3575,1208
20230614,090400,29939370,3560,3560,3580,3560,221
20230614,090300,29152490,3565,3575,3575,3565,1361
20230614,090200,24293780,3600,3575,3600,3570,93
20230614,090100,23960460,3580,3595,3595,3580,2550
20230614,090000,14807170,3605,3605,3605,3600,4108