KissMeData/032500/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185600	2284479720	16620	16620	16620	16620	4208
3	20230619	185500	2284479720	16620	16620	16620	16620	0
4	20230619	185400	2284479720	16620	16620	16620	16620	0
5	20230619	185300	2284479720	16620	16620	16620	16620	0
6	20230619	185200	2284479720	16620	16620	16620	16620	0
7	20230619	185100	2284479720	16620	16620	16620	16620	0
8	20230619	185000	2284479720	16620	16620	16620	16620	0
9	20230619	184900	2284479720	16620	16620	16620	16620	0
10	20230619	184800	2284479720	16620	16620	16620	16620	0
11	20230619	184700	2284479720	16620	16620	16620	16620	0
12	20230619	184600	2284479720	16620	16620	16620	16620	0
13	20230619	184500	2284479720	16620	16620	16620	16620	0
14	20230619	184400	2284479720	16620	16620	16620	16620	0
15	20230619	184300	2284479720	16620	16620	16620	16620	0
16	20230619	184200	2284479720	16620	16620	16620	16620	0
17	20230619	184100	2284479720	16620	16620	16620	16620	0
18	20230619	184000	2284479720	16620	16620	16620	16620	0
19	20230619	183900	2284479720	16620	16620	16620	16620	0
20	20230619	183800	2284479720	16620	16620	16620	16620	0
21	20230619	183700	2284479720	16620	16620	16620	16620	0
22	20230619	183600	2284479720	16620	16620	16620	16620	0
23	20230619	183500	2284479720	16620	16620	16620	16620	0
24	20230619	183400	2284479720	16620	16620	16620	16620	0
25	20230619	183300	2284479720	16620	16620	16620	16620	0
26	20230619	183200	2284479720	16620	16620	16620	16620	0
27	20230619	183100	2284479720	16620	16620	16620	16620	0
28	20230619	183000	2284479720	16620	16620	16620	16620	0
29	20230619	182900	2284479720	16620	16620	16620	16620	0
30	20230619	182800	2284479720	16620	16620	16620	16620	0
31	20230619	182700	2284479720	16620	16620	16620	16620	0
32	20230619	182600	2284479720	16620	16620	16620	16620	4208
33	20230619	182500	2284479720	16620	16620	16620	16620	0
34	20230619	182400	2284479720	16620	16620	16620	16620	0
35	20230619	182300	2284479720	16620	16620	16620	16620	0
36	20230619	182200	2284479720	16620	16620	16620	16620	0
37	20230619	182100	2284479720	16620	16620	16620	16620	0
38	20230619	182000	2284479720	16620	16620	16620	16620	0
39	20230619	181900	2284479720	16620	16620	16620	16620	0
40	20230619	181800	2284479720	16620	16620	16620	16620	0
41	20230619	181700	2284479720	16620	16620	16620	16620	0
42	20230619	181600	2284479720	16620	16620	16620	16620	0
43	20230619	181500	2284479720	16620	16620	16620	16620	0
44	20230619	181400	2284479720	16620	16620	16620	16620	0
45	20230619	181300	2284479720	16620	16620	16620	16620	0
46	20230619	181200	2284479720	16620	16620	16620	16620	0
47	20230619	181100	2284479720	16620	16620	16620	16620	0
48	20230619	181000	2284479720	16620	16620	16620	16620	0
49	20230619	180900	2284479720	16620	16620	16620	16620	0
50	20230619	180800	2284479720	16620	16620	16620	16620	0
51	20230619	180700	2284479720	16620	16620	16620	16620	0
52	20230619	180600	2284479720	16620	16620	16620	16620	0
53	20230619	180500	2284479720	16620	16620	16620	16620	0
54	20230619	180400	2284479720	16620	16620	16620	16620	0
55	20230619	180300	2284479720	16620	16620	16620	16620	0
56	20230619	180200	2284479720	16620	16620	16620	16620	0
57	20230619	180100	2284479720	16620	16620	16620	16620	0
58	20230619	180000	2284479720	16620	16620	16620	16620	0
59	20230619	175900	2284479720	16620	16620	16620	16620	0
60	20230619	175800	2284479720	16620	16620	16620	16620	0
61	20230619	175700	2284479720	16620	16620	16620	16620	0
62	20230619	175600	2284479720	16620	16620	16620	16620	4208
63	20230619	175500	2284479720	16620	16620	16620	16620	0
64	20230619	175400	2284479720	16620	16620	16620	16620	0
65	20230619	175300	2284479720	16620	16620	16620	16620	0
66	20230619	175200	2284479720	16620	16620	16620	16620	0
67	20230619	175100	2284479720	16620	16620	16620	16620	0
68	20230619	175000	2284479720	16620	16620	16620	16620	0
69	20230619	174900	2284479720	16620	16620	16620	16620	0
70	20230619	174800	2284479720	16620	16620	16620	16620	0
71	20230619	174700	2284479720	16620	16620	16620	16620	0
72	20230619	174600	2284479720	16620	16620	16620	16620	0
73	20230619	174500	2284479720	16620	16620	16620	16620	0
74	20230619	174400	2284479720	16620	16620	16620	16620	0
75	20230619	174300	2284479720	16620	16620	16620	16620	0
76	20230619	174200	2284479720	16620	16620	16620	16620	0
77	20230619	174100	2284479720	16620	16620	16620	16620	0
78	20230619	174000	2284479720	16620	16620	16620	16620	0
79	20230619	173900	2284479720	16620	16620	16620	16620	0
80	20230619	173800	2284479720	16620	16620	16620	16620	0
81	20230619	173700	2284479720	16620	16620	16620	16620	0
82	20230619	173600	2284479720	16620	16620	16620	16620	0
83	20230619	173500	2284479720	16620	16620	16620	16620	0
84	20230619	173400	2284479720	16620	16620	16620	16620	0
85	20230619	173300	2284479720	16620	16620	16620	16620	0
86	20230619	173200	2284479720	16620	16620	16620	16620	0
87	20230619	173100	2284479720	16620	16620	16620	16620	0
88	20230619	173000	2284479720	16620	16620	16620	16620	0
89	20230619	172900	2284479720	16620	16620	16620	16620	0
90	20230619	172800	2284479720	16620	16620	16620	16620	0
91	20230619	172700	2284479720	16620	16620	16620	16620	0
92	20230619	172600	2284479720	16620	16620	16620	16620	4208
93	20230619	172500	2284479720	16620	16620	16620	16620	0
94	20230619	172400	2284479720	16620	16620	16620	16620	0
95	20230619	172300	2284479720	16620	16620	16620	16620	0
96	20230619	172200	2284479720	16620	16620	16620	16620	0
97	20230619	172100	2284479720	16620	16620	16620	16620	0
98	20230619	172000	2284479720	16620	16620	16620	16620	0
99	20230619	171900	2284479720	16620	16620	16620	16620	0
100	20230619	171800	2284479720	16620	16620	16620	16620	0
101	20230619	171700	2284479720	16620	16620	16620	16620	0
102	20230619	171600	2284479720	16620	16620	16620	16620	0
103	20230619	171500	2284479720	16620	16620	16620	16620	0
104	20230619	171400	2284479720	16620	16620	16620	16620	0
105	20230619	171300	2284479720	16620	16620	16620	16620	0
106	20230619	171200	2284479720	16620	16620	16620	16620	0
107	20230619	171100	2284479720	16620	16620	16620	16620	0
108	20230619	171000	2284479720	16620	16620	16620	16620	0
109	20230619	170900	2284479720	16620	16620	16620	16620	0
110	20230619	170800	2284479720	16620	16620	16620	16620	0
111	20230619	170700	2284479720	16620	16620	16620	16620	0
112	20230619	170600	2284479720	16620	16620	16620	16620	0
113	20230619	170500	2284479720	16620	16620	16620	16620	0
114	20230619	170400	2284479720	16620	16620	16620	16620	0
115	20230619	170300	2284479720	16620	16620	16620	16620	0
116	20230619	170200	2284479720	16620	16620	16620	16620	0
117	20230619	170100	2284479720	16620	16620	16620	16620	0
118	20230619	170000	2284479720	16620	16620	16620	16620	0
119	20230619	165900	2284479720	16620	16620	16620	16620	0
120	20230619	165800	2284479720	16620	16620	16620	16620	0
121	20230619	165700	2284479720	16620	16620	16620	16620	0
122	20230619	165600	2284479720	16620	16620	16620	16620	4208
123	20230619	165500	2284479720	16620	16620	16620	16620	0
124	20230619	165400	2284479720	16620	16620	16620	16620	0
125	20230619	165300	2284479720	16620	16620	16620	16620	0
126	20230619	165200	2284479720	16620	16620	16620	16620	0
127	20230619	165100	2284479720	16620	16620	16620	16620	0
128	20230619	165000	2284479720	16620	16620	16620	16620	0
129	20230619	164900	2284479720	16620	16620	16620	16620	0
130	20230619	164800	2284479720	16620	16620	16620	16620	0
131	20230619	164700	2284479720	16620	16620	16620	16620	0
132	20230619	164600	2284479720	16620	16620	16620	16620	0
133	20230619	164500	2284479720	16620	16620	16620	16620	0
134	20230619	164400	2284479720	16620	16620	16620	16620	0
135	20230619	164300	2284479720	16620	16620	16620	16620	0
136	20230619	164200	2284479720	16620	16620	16620	16620	0
137	20230619	164100	2284479720	16620	16620	16620	16620	0
138	20230619	164000	2284479720	16620	16620	16620	16620	0
139	20230619	163900	2284479720	16620	16620	16620	16620	0
140	20230619	163800	2284479720	16620	16620	16620	16620	0
141	20230619	163700	2284479720	16620	16620	16620	16620	0
142	20230619	163600	2284479720	16620	16620	16620	16620	0
143	20230619	163500	2284479720	16620	16620	16620	16620	0
144	20230619	163400	2284479720	16620	16620	16620	16620	0
145	20230619	163300	2284479720	16620	16620	16620	16620	0
146	20230619	163200	2284479720	16620	16620	16620	16620	0
147	20230619	163100	2284479720	16620	16620	16620	16620	0
148	20230619	163000	2284479720	16620	16620	16620	16620	0
149	20230619	162900	2284479720	16620	16620	16620	16620	0
150	20230619	162800	2284479720	16620	16620	16620	16620	0
151	20230619	162700	2284479720	16620	16620	16620	16620	0
152	20230619	162600	2284479720	16620	16620	16620	16620	4208
153	20230619	162500	2284479720	16620	16620	16620	16620	0
154	20230619	162400	2284479720	16620	16620	16620	16620	0
155	20230619	162300	2284479720	16620	16620	16620	16620	0
156	20230619	162200	2284479720	16620	16620	16620	16620	0
157	20230619	162100	2284479720	16620	16620	16620	16620	0
158	20230619	162000	2284479720	16620	16620	16620	16620	0
159	20230619	161900	2284479720	16620	16620	16620	16620	0
160	20230619	161800	2284479720	16620	16620	16620	16620	0
161	20230619	161700	2284479720	16620	16620	16620	16620	0
162	20230619	161600	2284479720	16620	16620	16620	16620	0
163	20230619	161500	2284479720	16620	16620	16620	16620	0
164	20230619	161400	2284479720	16620	16620	16620	16620	0
165	20230619	161300	2284479720	16620	16620	16620	16620	0
166	20230619	161200	2284479720	16620	16620	16620	16620	0
167	20230619	161100	2284479720	16620	16620	16620	16620	0
168	20230619	161000	2284479720	16620	16620	16620	16620	0
169	20230619	160900	2284479720	16620	16620	16620	16620	0
170	20230619	160800	2284479720	16620	16620	16620	16620	0
171	20230619	160700	2284479720	16620	16620	16620	16620	0
172	20230619	160600	2284479720	16620	16620	16620	16620	0
173	20230619	160500	2284479720	16620	16620	16620	16620	0
174	20230619	160400	2284479720	16620	16620	16620	16620	0
175	20230619	160300	2284479720	16620	16620	16620	16620	0
176	20230619	160200	2284479720	16620	16620	16620	16620	0
177	20230619	160100	2284479720	16620	16620	16620	16620	0
178	20230619	160000	2284479720	16620	16620	16620	16620	0
179	20230619	155900	2284479720	16620	16620	16620	16620	0
180	20230619	155800	2284479720	16620	16620	16620	16620	0
181	20230619	155700	2284479720	16620	16620	16620	16620	0
182	20230619	155600	2284479720	16620	16620	16620	16620	4208
183	20230619	155500	2284479720	16620	16620	16620	16620	0
184	20230619	155400	2284479720	16620	16620	16620	16620	0
185	20230619	155300	2284479720	16620	16620	16620	16620	0
186	20230619	155200	2284479720	16620	16620	16620	16620	0
187	20230619	155100	2284479720	16620	16620	16620	16620	0
188	20230619	155000	2284479720	16620	16620	16620	16620	0
189	20230619	154900	2284479720	16620	16620	16620	16620	0
190	20230619	154800	2284479720	16620	16620	16620	16620	0
191	20230619	154700	2284479720	16620	16620	16620	16620	0
192	20230619	154600	2284479720	16620	16620	16620	16620	0
193	20230619	154500	2284479720	16620	16620	16620	16620	0
194	20230619	154400	2284479720	16620	16620	16620	16620	0
195	20230619	154300	2284479720	16620	16620	16620	16620	0
196	20230619	154200	2284479720	16620	16620	16620	16620	0
197	20230619	154100	2284479720	16620	16620	16620	16620	0
198	20230619	154000	2284479720	16620	16620	16620	16620	0
199	20230619	153900	2284479720	16620	16620	16620	16620	0
200	20230619	153800	2284479720	16620	16620	16620	16620	0
201	20230619	153700	2284479720	16620	16620	16620	16620	0
202	20230619	153600	2284479720	16620	16620	16620	16620	0
203	20230619	153500	2284479720	16620	16620	16620	16620	0
204	20230619	153400	2284479720	16620	16620	16620	16620	0
205	20230619	153300	2284479720	16620	16620	16620	16620	0
206	20230619	153200	2284479720	16620	16620	16620	16620	0
207	20230619	153100	2284479720	16620	16620	16620	16620	0
208	20230619	153000	2284479720	16620	16620	16620	16620	4208
209	20230619	152900	2214542760	16630	16630	16630	16630	0
210	20230619	152800	2214542760	16630	16630	16630	16630	0
211	20230619	152700	2214542760	16630	16630	16630	16630	0
212	20230619	152600	2214542760	16630	16630	16630	16630	0
213	20230619	152500	2214542760	16630	16630	16630	16630	0
214	20230619	152400	2214542760	16630	16630	16630	16630	0
215	20230619	152300	2214542760	16630	16630	16630	16630	0
216	20230619	152200	2214542760	16630	16630	16630	16630	0
217	20230619	152100	2214542760	16630	16630	16630	16630	0
218	20230619	152000	2214542760	16630	16630	16630	16630	0
219	20230619	151900	2214542760	16630	16680	16680	16630	458
220	20230619	151800	2206910540	16670	16680	16680	16670	155
221	20230619	151700	2204325640	16670	16680	16680	16640	934
222	20230619	151600	2188748860	16690	16680	16690	16680	127
223	20230619	151500	2186630300	16690	16690	16690	16690	19
224	20230619	151400	2186313190	16690	16690	16690	16690	196
225	20230619	151300	2183041950	16680	16690	16690	16680	618
226	20230619	151200	2172728030	16690	16640	16690	16640	2281
227	20230619	151100	2134728820	16640	16640	16640	16640	599
228	20230619	151000	2124761460	16630	16640	16650	16630	208
229	20230619	150900	2121300590	16640	16640	16640	16640	57
230	20230619	150800	2120352110	16650	16640	16650	16640	251
231	20230619	150700	2116174400	16630	16650	16650	16630	232
232	20230619	150600	2112313910	16650	16650	16650	16650	0
233	20230619	150500	2112313910	16650	16650	16650	16650	0
234	20230619	150400	2112313910	16650	16650	16650	16650	74
235	20230619	150300	2111081810	16650	16660	16660	16650	64
236	20230619	150200	2110015670	16650	16650	16660	16650	78
237	20230619	150100	2108716940	16660	16650	16660	16650	166
238	20230619	150000	2105951390	16660	16640	16670	16640	332
239	20230619	145900	2100420240	16640	16630	16640	16630	160
240	20230619	145800	2097758750	16640	16640	16640	16640	248
241	20230619	145700	2093632030	16630	16650	16650	16630	686
242	20230619	145600	2082220680	16650	16650	16650	16650	308
243	20230619	145500	2077092480	16660	16650	16660	16650	36
244	20230619	145400	2076493020	16650	16650	16650	16650	100
245	20230619	145300	2074828020	16650	16650	16650	16650	549
246	20230619	145200	2065687170	16650	16630	16650	16630	448
247	20230619	145100	2058236730	16640	16640	16640	16640	559
248	20230619	145000	2048934970	16640	16640	16640	16640	96
249	20230619	144900	2047337530	16630	16630	16630	16630	5
250	20230619	144800	2047254380	16630	16630	16640	16630	163
251	20230619	144700	2044543190	16630	16630	16640	16630	189
252	20230619	144600	2041399240	16640	16630	16640	16630	100
253	20230619	144500	2039735740	16630	16640	16650	16630	195
254	20230619	144400	2036491410	16640	16630	16640	16630	247
255	20230619	144300	2032382230	16630	16650	16650	16630	14
256	20230619	144200	2032149150	16650	16650	16650	16650	46
257	20230619	144100	2031383250	16640	16640	16640	16640	133
258	20230619	144000	2029170130	16640	16640	16640	16640	6
259	20230619	143900	2029070290	16640	16640	16640	16630	60
260	20230619	143800	2028071910	16640	16630	16640	16630	12
261	20230619	143700	2027872290	16620	16620	16620	16620	1
262	20230619	143600	2027855670	16620	16630	16630	16620	163
263	20230619	143500	2025145980	16620	16640	16650	16600	351
264	20230619	143400	2019306350	16650	16650	16660	16650	196
265	20230619	143300	2016042450	16660	16650	16660	16650	100
266	20230619	143200	2014376950	16650	16620	16650	16610	496
267	20230619	143100	2006131100	16610	16620	16620	16600	413
268	20230619	143000	1999273090	16620	16620	16620	16610	766
269	20230619	142900	1986549240	16610	16610	16610	16610	15
270	20230619	142800	1986300090	16600	16610	16610	16600	100
271	20230619	142700	1984640080	16600	16630	16630	16600	3614
272	20230619	142600	1924617810	16630	16660	16660	16630	200
273	20230619	142500	1921288210	16660	16660	16670	16660	228
274	20230619	142400	1917489710	16650	16640	16650	16640	144
275	20230619	142300	1915092120	16640	16640	16640	16640	122
276	20230619	142200	1913062040	16620	16630	16630	16610	321
277	20230619	142100	1907729030	16630	16630	16630	16630	119
278	20230619	142000	1905750060	16630	16630	16630	16630	124
279	20230619	141900	1903687940	16630	16620	16630	16610	90
280	20230619	141800	1902191700	16620	16630	16630	16620	476
281	20230619	141700	1894280570	16630	16630	16630	16630	248
282	20230619	141600	1890156330	16630	16630	16630	16630	0
283	20230619	141500	1890156330	16630	16630	16630	16630	5
284	20230619	141400	1890073180	16630	16630	16630	16630	2
285	20230619	141300	1890039920	16630	16630	16630	16630	10
286	20230619	141200	1889873620	16630	16630	16630	16630	165
287	20230619	141100	1887129670	16630	16630	16630	16630	147
288	20230619	141000	1884685060	16620	16630	16630	16620	360
289	20230619	140900	1878701160	16630	16630	16630	16630	36
290	20230619	140800	1878102480	16630	16630	16630	16630	138
291	20230619	140700	1875807540	16620	16640	16640	16620	1843
292	20230619	140600	1845172490	16630	16630	16640	16630	332
293	20230619	140500	1839650230	16640	16640	16640	16640	1
294	20230619	140400	1839633590	16630	16630	16630	16630	11
295	20230619	140300	1839450660	16630	16640	16640	16630	135
296	20230619	140200	1837205400	16640	16650	16650	16640	374
297	20230619	140100	1830978700	16660	16660	16660	16660	382
298	20230619	140000	1824614580	16660	16660	16660	16660	19
299	20230619	135900	1824298040	16660	16660	16660	16660	18
300	20230619	135800	1823998160	16660	16660	16660	16660	27
301	20230619	135700	1823548340	16660	16660	16660	16660	66
302	20230619	135600	1822448780	16660	16650	16660	16650	204
303	20230619	135500	1819051220	16650	16650	16650	16650	1
304	20230619	135400	1819034570	16650	16640	16650	16640	317
305	20230619	135300	1813759470	16630	16630	16630	16630	927
306	20230619	135200	1798343460	16630	16640	16640	16630	300
307	20230619	135100	1793353460	16640	16640	16640	16640	100
308	20230619	135000	1791689460	16650	16640	16650	16640	135
309	20230619	134900	1789442520	16650	16640	16650	16640	109
310	20230619	134800	1787628260	16640	16660	16660	16640	346
311	20230619	134700	1781868140	16650	16650	16650	16650	68
312	20230619	134600	1780735940	16650	16650	16650	16650	14
313	20230619	134500	1780502840	16650	16640	16650	16640	108
314	20230619	134400	1778704650	16640	16640	16640	16640	0
315	20230619	134300	1778704650	16640	16640	16640	16640	100
316	20230619	134200	1777040650	16640	16650	16650	16640	334
317	20230619	134100	1771480180	16660	16660	16660	16660	0
318	20230619	134000	1771480180	16660	16660	16660	16660	5
319	20230619	133900	1771396880	16650	16650	16650	16650	26
320	20230619	133800	1770963980	16650	16660	16660	16650	550
321	20230619	133700	1761806280	16650	16650	16660	16650	228
322	20230619	133600	1758009880	16650	16650	16650	16650	20
323	20230619	133500	1757676880	16660	16650	16660	16650	54
324	20230619	133400	1756777630	16650	16660	16660	16650	25
325	20230619	133300	1756361230	16650	16640	16650	16640	1408
326	20230619	133200	1732921030	16640	16640	16640	16640	1
327	20230619	133100	1732904390	16640	16640	16640	16640	98
328	20230619	133000	1731273670	16650	16640	16650	16640	134
329	20230619	132900	1729043900	16650	16640	16650	16640	30
330	20230619	132800	1728544660	16640	16640	16640	16640	44
331	20230619	132700	1727812500	16640	16640	16640	16640	3
332	20230619	132600	1727762580	16640	16640	16640	16640	0
333	20230619	132500	1727762580	16640	16650	16650	16640	108
334	20230619	132400	1725964620	16650	16650	16650	16650	91
335	20230619	132300	1724449470	16650	16640	16650	16640	522
336	20230619	132200	1715758940	16630	16640	16640	16630	69
337	20230619	132100	1714611270	16630	16630	16630	16630	79
338	20230619	132000	1713297500	16630	16630	16630	16630	96
339	20230619	131900	1711701020	16630	16630	16630	16630	1
340	20230619	131800	1711684390	16620	16620	16620	16620	96
341	20230619	131700	1710088870	16620	16620	16620	16620	32
342	20230619	131600	1709557030	16620	16620	16620	16620	214
343	20230619	131500	1706000350	16620	16620	16620	16620	102
344	20230619	131400	1704305110	16610	16610	16610	16610	296
345	20230619	131300	1699388550	16610	16610	16610	16610	734
346	20230619	131200	1687196810	16620	16620	16620	16620	95
347	20230619	131100	1685617910	16630	16630	16630	16630	1
348	20230619	131000	1685601280	16620	16620	16620	16620	322
349	20230619	130900	1680249640	16620	16620	16620	16620	3
350	20230619	130800	1680199780	16610	16610	16610	16610	100
351	20230619	130700	1678538780	16610	16610	16610	16610	100
352	20230619	130600	1676877780	16610	16640	16640	16610	744
353	20230619	130500	1664514320	16640	16630	16640	16630	192
354	20230619	130400	1661321220	16640	16640	16640	16640	11
355	20230619	130300	1661138180	16650	16650	16650	16650	26
356	20230619	130200	1660705280	16650	16620	16650	16610	169
357	20230619	130100	1657897640	16620	16620	16620	16620	501
358	20230619	130000	1649571020	16620	16620	16620	16620	27
359	20230619	125900	1649122280	16620	16620	16620	16620	26
360	20230619	125800	1648690160	16610	16610	16620	16610	230
361	20230619	125700	1644869700	16610	16610	16610	16610	215
362	20230619	125600	1641298550	16610	16610	16610	16610	12
363	20230619	125500	1641099230	16610	16610	16610	16610	1965
364	20230619	125400	1608460580	16610	16620	16620	16610	1574
365	20230619	125300	1582301610	16620	16620	16620	16620	0
366	20230619	125200	1582301610	16620	16630	16630	16620	104
367	20230619	125100	1580572630	16630	16630	16630	16630	1
368	20230619	125000	1580556000	16630	16630	16630	16630	111
369	20230619	124900	1578710070	16630	16630	16630	16630	98
370	20230619	124800	1577080330	16630	16640	16640	16630	485
371	20230619	124700	1569012390	16640	16640	16640	16640	51
372	20230619	124600	1568163750	16650	16650	16650	16650	8
373	20230619	124500	1568030550	16650	16640	16650	16640	108
374	20230619	124400	1566233420	16650	16640	16650	16640	159
375	20230619	124300	1563587650	16630	16630	16630	16630	0
376	20230619	124200	1563587650	16630	16630	16630	16630	0
377	20230619	124100	1563587650	16630	16630	16630	16630	0
378	20230619	124000	1563587650	16630	16630	16630	16630	51
379	20230619	123900	1562739520	16630	16630	16630	16630	262
380	20230619	123800	1558382460	16630	16630	16630	16630	182
381	20230619	123700	1555355800	16630	16630	16630	16630	6
382	20230619	123600	1555256020	16630	16630	16630	16630	12
383	20230619	123500	1555056460	16630	16630	16630	16630	3
384	20230619	123400	1555006570	16630	16630	16630	16630	23
385	20230619	123300	1554624080	16630	16630	16630	16630	12
386	20230619	123200	1554424520	16630	16630	16630	16620	160
387	20230619	123100	1551764700	16640	16640	16640	16640	0
388	20230619	123000	1551764700	16640	16630	16640	16630	273
389	20230619	122900	1547224680	16630	16640	16640	16630	176
390	20230619	122800	1544297040	16650	16650	16650	16650	0
391	20230619	122700	1544297040	16650	16650	16650	16650	101
392	20230619	122600	1542615390	16650	16630	16650	16630	1048
393	20230619	122500	1525187110	16620	16630	16630	16620	163
394	20230619	122400	1522477040	16630	16620	16630	16620	631
395	20230619	122300	1511989060	16620	16610	16620	16610	16
396	20230619	122200	1511723200	16610	16620	16620	16610	73
397	20230619	122100	1510510040	16620	16620	16620	16620	51
398	20230619	122000	1509662420	16620	16610	16620	16610	55
399	20230619	121900	1508748340	16610	16620	16620	16610	132
400	20230619	121800	1506555500	16630	16630	16630	16630	0
401	20230619	121700	1506555500	16630	16630	16630	16630	73
402	20230619	121600	1505341510	16620	16620	16620	16620	78
403	20230619	121500	1504045150	16630	16610	16630	16610	565
404	20230619	121400	1494655140	16620	16620	16620	16620	9
405	20230619	121300	1494505560	16620	16620	16620	16620	18
406	20230619	121200	1494206400	16620	16620	16620	16610	35
407	20230619	121100	1493624730	16620	16620	16620	16620	207
408	20230619	121000	1490184390	16620	16620	16620	16620	4
409	20230619	120900	1490117910	16620	16620	16620	16620	427
410	20230619	120800	1483021170	16630	16630	16630	16630	0
411	20230619	120700	1483021170	16630	16630	16630	16630	2
412	20230619	120600	1482987910	16630	16620	16630	16620	505
413	20230619	120500	1474594800	16620	16620	16620	16620	0
414	20230619	120400	1474594800	16620	16620	16630	16620	222
415	20230619	120300	1470905140	16630	16630	16630	16630	24
416	20230619	120200	1470506020	16630	16630	16630	16630	1
417	20230619	120100	1470489390	16630	16630	16630	16620	233
418	20230619	120000	1466614650	16630	16630	16630	16630	51
419	20230619	115900	1465766520	16630	16630	16630	16630	8
420	20230619	115800	1465633480	16630	16630	16630	16630	75
421	20230619	115700	1464386230	16620	16620	16620	16620	657
422	20230619	115600	1453466890	16610	16610	16610	16610	40
423	20230619	115500	1452802490	16610	16610	16620	16610	517
424	20230619	115400	1444214960	16610	16630	16630	16610	484
425	20230619	115300	1436174420	16640	16640	16640	16640	14
426	20230619	115200	1435941460	16650	16650	16660	16650	257
427	20230619	115100	1431662400	16660	16660	16660	16660	111
428	20230619	115000	1429813140	16660	16660	16660	16660	2
429	20230619	114900	1429779820	16660	16660	16660	16650	111
430	20230619	114800	1427931560	16660	16660	16660	16660	110
431	20230619	114700	1426098960	16660	16650	16660	16650	20
432	20230619	114600	1425765860	16660	16650	16660	16650	57
433	20230619	114500	1424816650	16630	16620	16630	16620	856
434	20230619	114400	1410589830	16610	16610	16610	16610	50
435	20230619	114300	1409759330	16610	16610	16610	16610	30
436	20230619	114200	1409261030	16610	16610	16610	16610	600
437	20230619	114100	1399295030	16610	16610	16610	16610	92
438	20230619	114000	1397766910	16610	16610	16610	16610	0
439	20230619	113900	1397766910	16610	16610	16610	16610	20
440	20230619	113800	1397434710	16620	16610	16620	16600	760
441	20230619	113700	1384813040	16610	16610	16610	16600	576
442	20230619	113600	1375246080	16610	16610	16610	16610	0
443	20230619	113500	1375246080	16610	16610	16610	16610	256
444	20230619	113400	1370993920	16610	16610	16610	16610	453
445	20230619	113300	1363469590	16620	16610	16620	16610	80
446	20230619	113200	1362140740	16610	16610	16620	16610	429
447	20230619	113100	1355013050	16620	16620	16620	16620	6
448	20230619	113000	1354913330	16620	16610	16620	16610	61
449	20230619	112900	1353900010	16620	16620	16620	16620	1
450	20230619	112800	1353883390	16620	16620	16620	16620	12
451	20230619	112700	1353683950	16620	16620	16620	16620	11
452	20230619	112600	1353501130	16620	16640	16640	16610	68
453	20230619	112500	1352370010	16640	16620	16640	16610	375
454	20230619	112400	1346137780	16620	16620	16620	16620	33
455	20230619	112300	1345589320	16620	16620	16620	16620	1
456	20230619	112200	1345572700	16640	16650	16650	16640	125
457	20230619	112100	1343492650	16650	16650	16650	16650	1
458	20230619	112000	1343476000	16650	16620	16650	16620	150
459	20230619	111900	1340982400	16620	16640	16640	16610	185
460	20230619	111800	1337907650	16640	16640	16640	16640	1
461	20230619	111700	1337891010	16600	16630	16630	16600	2000
462	20230619	111600	1304679110	16620	16640	16650	16620	757
463	20230619	111500	1292094670	16630	16630	16640	16630	807
464	20230619	111400	1278674160	16630	16620	16630	16620	66
465	20230619	111300	1277577190	16620	16630	16630	16620	135
466	20230619	111200	1275333390	16630	16640	16640	16620	542
467	20230619	111100	1266317340	16650	16660	16660	16650	832
468	20230619	111000	1252460680	16670	16660	16670	16660	60
469	20230619	110900	1251461050	16660	16680	16680	16660	405
470	20230619	110800	1244711170	16680	16680	16680	16680	9
471	20230619	110700	1244561050	16670	16680	16680	16670	136
472	20230619	110600	1242293850	16670	16670	16680	16670	60
473	20230619	110500	1241293490	16680	16680	16680	16680	139
474	20230619	110400	1238974970	16680	16680	16680	16680	0
475	20230619	110300	1238974970	16680	16680	16680	16680	113
476	20230619	110200	1237090130	16680	16700	16700	16680	166
477	20230619	110100	1234318880	16710	16710	16710	16710	2
478	20230619	110000	1234285460	16710	16710	16710	16710	2
479	20230619	105900	1234252040	16700	16680	16700	16680	820
480	20230619	105800	1220573920	16680	16660	16680	16650	265
481	20230619	105700	1216158800	16660	16660	16660	16650	60
482	20230619	105600	1215159350	16660	16650	16670	16650	701
483	20230619	105500	1203481690	16660	16660	16660	16660	14
484	20230619	105400	1203248450	16660	16670	16670	16660	400
485	20230619	105300	1196582740	16670	16670	16670	16670	51
486	20230619	105200	1195732570	16670	16670	16670	16670	119
487	20230619	105100	1193748840	16680	16680	16680	16670	9
488	20230619	105000	1193598730	16680	16680	16680	16680	31
489	20230619	104900	1193081650	16680	16680	16680	16670	251
490	20230619	104800	1188897360	16680	16680	16680	16680	65
491	20230619	104700	1187813160	16680	16670	16680	16670	162
492	20230619	104600	1185112020	16700	16680	16700	16670	223
493	20230619	104500	1181391500	16670	16690	16690	16670	78
494	20230619	104400	1180091200	16680	16690	16690	16680	361
495	20230619	104300	1174066610	16690	16700	16700	16680	360
496	20230619	104200	1168058570	16700	16710	16710	16700	738
497	20230619	104100	1155732870	16710	16720	16730	16710	980
498	20230619	104000	1139348780	16720	16710	16720	16710	245
499	20230619	103900	1135252780	16710	16720	16720	16710	626
500	20230619	103800	1124786450	16720	16740	16740	16720	279
501	20230619	103700	1120119040	16730	16740	16750	16730	70
502	20230619	103600	1118947270	16740	16740	16740	16740	99
503	20230619	103500	1117290010	16740	16740	16740	16740	146
504	20230619	103400	1114845970	16730	16730	16800	16730	277
505	20230619	103300	1110211690	16720	16770	16770	16720	160
506	20230619	103200	1107534470	16790	16800	16800	16780	494
507	20230619	103100	1099237150	16800	16800	16800	16800	26
508	20230619	103000	1098800350	16800	16800	16810	16800	400
509	20230619	102900	1092080050	16810	16810	16810	16800	95
510	20230619	102800	1090483600	16810	16850	16850	16810	306
511	20230619	102700	1085336300	16850	16860	16860	16850	220
512	20230619	102600	1081629100	16860	16860	16860	16860	0
513	20230619	102500	1081629100	16860	16860	16860	16860	9
514	20230619	102400	1081477360	16850	16880	16880	16850	166
515	20230619	102300	1078677180	16870	16860	16870	16860	114
516	20230619	102200	1076754040	16860	16860	16860	16860	44
517	20230619	102100	1076012200	16860	16850	16860	16850	297
518	20230619	102000	1071005980	16860	16880	16880	16860	70
519	20230619	101900	1069825760	16880	16860	16880	16860	509
520	20230619	101800	1061234670	16860	16860	16860	16860	235
521	20230619	101700	1057272570	16860	16860	16870	16860	178
522	20230619	101600	1054271430	16860	16880	16880	16860	135
523	20230619	101500	1051994980	16880	16870	16880	16870	110
524	20230619	101400	1050139190	16870	16850	16880	16850	327
525	20230619	101300	1044627470	16850	16810	16850	16810	467
526	20230619	101200	1036764950	16810	16750	16810	16750	3709
527	20230619	101100	974515590	16750	16720	16750	16720	1356
528	20230619	101000	951815210	16730	16720	16730	16720	535
529	20230619	100900	942865070	16710	16720	16720	16710	70
530	20230619	100800	941695120	16720	16720	16720	16710	183
531	20230619	100700	938636380	16720	16690	16720	16690	2569
532	20230619	100600	895736620	16690	16690	16690	16690	15
533	20230619	100500	895486270	16680	16690	16690	16680	71
534	20230619	100400	894301480	16680	16680	16680	16680	50
535	20230619	100300	893467480	16680	16660	16680	16660	281
536	20230619	100200	888783670	16670	16690	16690	16660	300
537	20230619	100100	883781790	16690	16690	16690	16690	3
538	20230619	100000	883731720	16690	16730	16730	16680	598
539	20230619	095900	873746790	16720	16730	16730	16700	194
540	20230619	095800	870505980	16730	16660	16730	16660	2014
541	20230619	095700	836896110	16660	16660	16670	16650	305
542	20230619	095600	831816270	16660	16690	16690	16660	719
543	20230619	095500	819824590	16680	16690	16690	16680	168
544	20230619	095400	817021670	16690	16700	16700	16690	106
545	20230619	095300	815252440	16700	16690	16700	16680	188
546	20230619	095200	812115000	16680	16680	16700	16680	97
547	20230619	095100	810496920	16660	16690	16700	16660	165
548	20230619	095000	807746390	16690	16680	16690	16670	833
549	20230619	094900	793849170	16670	16680	16680	16670	52
550	20230619	094800	792982310	16680	16670	16680	16670	165
551	20230619	094700	790231660	16670	16650	16680	16650	528
552	20230619	094600	781430510	16640	16640	16650	16630	484
553	20230619	094500	773376050	16640	16650	16650	16640	192
554	20230619	094400	770179870	16650	16640	16650	16620	412
555	20230619	094300	763326630	16610	16620	16620	16610	150
556	20230619	094200	760834630	16620	16620	16660	16620	856
557	20230619	094100	746602520	16620	16620	16630	16590	620
558	20230619	094000	736300980	16620	16590	16620	16590	3179
559	20230619	093900	683558380	16590	16590	16620	16590	256
560	20230619	093800	679310140	16590	16600	16610	16580	1505
561	20230619	093700	654335640	16600	16600	16620	16600	606
562	20230619	093600	644276020	16600	16600	16620	16590	117
563	20230619	093500	642334240	16590	16580	16630	16580	274
564	20230619	093400	637788810	16580	16630	16630	16580	825
565	20230619	093300	624101310	16610	16630	16630	16610	295
566	20230619	093200	619195860	16580	16590	16630	16580	1012
567	20230619	093100	602407720	16590	16630	16630	16590	608
568	20230619	093000	592315700	16600	16610	16680	16590	1345
569	20230619	092900	569981720	16610	16620	16620	16610	273
570	20230619	092800	565446390	16630	16630	16630	16630	68
571	20230619	092700	564315550	16630	16630	16630	16630	6
572	20230619	092600	564215770	16630	16630	16630	16580	596
573	20230619	092500	554325640	16630	16620	16630	16620	325
574	20230619	092400	548924020	16610	16580	16620	16570	4959
575	20230619	092300	466653830	16590	16600	16610	16590	1158
576	20230619	092200	447436720	16610	16670	16670	16600	2179
577	20230619	092100	411189890	16680	16730	16730	16660	5797
578	20230619	092000	314387750	16730	16740	16740	16720	1501
579	20230619	091900	289282870	16740	16750	16750	16740	431
580	20230619	091800	282067310	16750	16750	16770	16750	644
581	20230619	091700	271280190	16750	16740	16770	16740	270
582	20230619	091600	266758600	16740	16770	16770	16740	14
583	20230619	091500	266523940	16770	16740	16770	16730	313
584	20230619	091400	261285480	16740	16770	16770	16740	281
585	20230619	091300	256580670	16770	16740	16770	16740	442
586	20230619	091200	249176740	16740	16730	16740	16730	564
587	20230619	091100	239739680	16730	16730	16740	16720	413
588	20230619	091000	232829660	16730	16750	16750	16720	1660
589	20230619	090900	205046180	16750	16760	16770	16750	1297
590	20230619	090800	183317150	16760	16770	16780	16760	740
591	20230619	090700	170908640	16770	16800	16800	16770	3019
592	20230619	090600	120203030	16800	16810	16830	16800	1089
593	20230619	090500	101897040	16810	16820	16830	16810	692
594	20230619	090400	90256480	16870	16910	16910	16810	682
595	20230619	090300	78769600	16810	16930	16930	16810	462
596	20230619	090200	70991790	16830	16830	16930	16830	412
597	20230619	090100	64045890	16830	16850	16850	16800	997
598	20230619	090000	47270700	16870	16980	16980	16830	2759