KissMeData/322510/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201100	2023112310	11580	11580	11580	11580	4376
3	20230619	201000	2023112310	11580	11580	11580	11580	0
4	20230619	200900	2023112310	11580	11580	11580	11580	0
5	20230619	200800	2023112310	11580	11580	11580	11580	0
6	20230619	200700	2023112310	11580	11580	11580	11580	0
7	20230619	200600	2023112310	11580	11580	11580	11580	0
8	20230619	200500	2023112310	11580	11580	11580	11580	0
9	20230619	200400	2023112310	11580	11580	11580	11580	0
10	20230619	200300	2023112310	11580	11580	11580	11580	0
11	20230619	200200	2023112310	11580	11580	11580	11580	0
12	20230619	200100	2023112310	11580	11580	11580	11580	0
13	20230619	200000	2023112310	11580	11580	11580	11580	0
14	20230619	195900	2023112310	11580	11580	11580	11580	0
15	20230619	195800	2023112310	11580	11580	11580	11580	0
16	20230619	195700	2023112310	11580	11580	11580	11580	0
17	20230619	195600	2023112310	11580	11580	11580	11580	0
18	20230619	195500	2023112310	11580	11580	11580	11580	0
19	20230619	195400	2023112310	11580	11580	11580	11580	0
20	20230619	195300	2023112310	11580	11580	11580	11580	0
21	20230619	195200	2023112310	11580	11580	11580	11580	0
22	20230619	195100	2023112310	11580	11580	11580	11580	0
23	20230619	195000	2023112310	11580	11580	11580	11580	0
24	20230619	194900	2023112310	11580	11580	11580	11580	0
25	20230619	194800	2023112310	11580	11580	11580	11580	0
26	20230619	194700	2023112310	11580	11580	11580	11580	0
27	20230619	194600	2023112310	11580	11580	11580	11580	0
28	20230619	194500	2023112310	11580	11580	11580	11580	0
29	20230619	194400	2023112310	11580	11580	11580	11580	0
30	20230619	194300	2023112310	11580	11580	11580	11580	0
31	20230619	194200	2023112310	11580	11580	11580	11580	0
32	20230619	194100	2023112310	11580	11580	11580	11580	4376
33	20230619	194000	2023112310	11580	11580	11580	11580	0
34	20230619	193900	2023112310	11580	11580	11580	11580	0
35	20230619	193800	2023112310	11580	11580	11580	11580	0
36	20230619	193700	2023112310	11580	11580	11580	11580	0
37	20230619	193600	2023112310	11580	11580	11580	11580	0
38	20230619	193500	2023112310	11580	11580	11580	11580	0
39	20230619	193400	2023112310	11580	11580	11580	11580	0
40	20230619	193300	2023112310	11580	11580	11580	11580	0
41	20230619	193200	2023112310	11580	11580	11580	11580	0
42	20230619	193100	2023112310	11580	11580	11580	11580	0
43	20230619	193000	2023112310	11580	11580	11580	11580	0
44	20230619	192900	2023112310	11580	11580	11580	11580	0
45	20230619	192800	2023112310	11580	11580	11580	11580	0
46	20230619	192700	2023112310	11580	11580	11580	11580	0
47	20230619	192600	2023112310	11580	11580	11580	11580	0
48	20230619	192500	2023112310	11580	11580	11580	11580	0
49	20230619	192400	2023112310	11580	11580	11580	11580	0
50	20230619	192300	2023112310	11580	11580	11580	11580	0
51	20230619	192200	2023112310	11580	11580	11580	11580	0
52	20230619	192100	2023112310	11580	11580	11580	11580	0
53	20230619	192000	2023112310	11580	11580	11580	11580	0
54	20230619	191900	2023112310	11580	11580	11580	11580	0
55	20230619	191800	2023112310	11580	11580	11580	11580	0
56	20230619	191700	2023112310	11580	11580	11580	11580	0
57	20230619	191600	2023112310	11580	11580	11580	11580	0
58	20230619	191500	2023112310	11580	11580	11580	11580	0
59	20230619	191400	2023112310	11580	11580	11580	11580	0
60	20230619	191300	2023112310	11580	11580	11580	11580	0
61	20230619	191200	2023112310	11580	11580	11580	11580	0
62	20230619	191100	2023112310	11580	11580	11580	11580	4376
63	20230619	191000	2023112310	11580	11580	11580	11580	0
64	20230619	190900	2023112310	11580	11580	11580	11580	0
65	20230619	190800	2023112310	11580	11580	11580	11580	0
66	20230619	190700	2023112310	11580	11580	11580	11580	0
67	20230619	190600	2023112310	11580	11580	11580	11580	0
68	20230619	190500	2023112310	11580	11580	11580	11580	0
69	20230619	190400	2023112310	11580	11580	11580	11580	0
70	20230619	190300	2023112310	11580	11580	11580	11580	0
71	20230619	190200	2023112310	11580	11580	11580	11580	0
72	20230619	190100	2023112310	11580	11580	11580	11580	0
73	20230619	190000	2023112310	11580	11580	11580	11580	0
74	20230619	185900	2023112310	11580	11580	11580	11580	0
75	20230619	185800	2023112310	11580	11580	11580	11580	0
76	20230619	185700	2023112310	11580	11580	11580	11580	0
77	20230619	185600	2023112310	11580	11580	11580	11580	0
78	20230619	185500	2023112310	11580	11580	11580	11580	0
79	20230619	185400	2023112310	11580	11580	11580	11580	0
80	20230619	185300	2023112310	11580	11580	11580	11580	0
81	20230619	185200	2023112310	11580	11580	11580	11580	0
82	20230619	185100	2023112310	11580	11580	11580	11580	0
83	20230619	185000	2023112310	11580	11580	11580	11580	0
84	20230619	184900	2023112310	11580	11580	11580	11580	0
85	20230619	184800	2023112310	11580	11580	11580	11580	0
86	20230619	184700	2023112310	11580	11580	11580	11580	0
87	20230619	184600	2023112310	11580	11580	11580	11580	0
88	20230619	184500	2023112310	11580	11580	11580	11580	0
89	20230619	184400	2023112310	11580	11580	11580	11580	0
90	20230619	184300	2023112310	11580	11580	11580	11580	0
91	20230619	184200	2023112310	11580	11580	11580	11580	0
92	20230619	184100	2023112310	11580	11580	11580	11580	4376
93	20230619	184000	2023112310	11580	11580	11580	11580	0
94	20230619	183900	2023112310	11580	11580	11580	11580	0
95	20230619	183800	2023112310	11580	11580	11580	11580	0
96	20230619	183700	2023112310	11580	11580	11580	11580	0
97	20230619	183600	2023112310	11580	11580	11580	11580	0
98	20230619	183500	2023112310	11580	11580	11580	11580	0
99	20230619	183400	2023112310	11580	11580	11580	11580	0
100	20230619	183300	2023112310	11580	11580	11580	11580	0
101	20230619	183200	2023112310	11580	11580	11580	11580	0
102	20230619	183100	2023112310	11580	11580	11580	11580	0
103	20230619	183000	2023112310	11580	11580	11580	11580	0
104	20230619	182900	2023112310	11580	11580	11580	11580	0
105	20230619	182800	2023112310	11580	11580	11580	11580	0
106	20230619	182700	2023112310	11580	11580	11580	11580	0
107	20230619	182600	2023112310	11580	11580	11580	11580	0
108	20230619	182500	2023112310	11580	11580	11580	11580	0
109	20230619	182400	2023112310	11580	11580	11580	11580	0
110	20230619	182300	2023112310	11580	11580	11580	11580	0
111	20230619	182200	2023112310	11580	11580	11580	11580	0
112	20230619	182100	2023112310	11580	11580	11580	11580	0
113	20230619	182000	2023112310	11580	11580	11580	11580	0
114	20230619	181900	2023112310	11580	11580	11580	11580	0
115	20230619	181800	2023112310	11580	11580	11580	11580	0
116	20230619	181700	2023112310	11580	11580	11580	11580	0
117	20230619	181600	2023112310	11580	11580	11580	11580	0
118	20230619	181500	2023112310	11580	11580	11580	11580	0
119	20230619	181400	2023112310	11580	11580	11580	11580	0
120	20230619	181300	2023112310	11580	11580	11580	11580	0
121	20230619	181200	2023112310	11580	11580	11580	11580	0
122	20230619	181100	2023112310	11580	11580	11580	11580	4376
123	20230619	181000	2023112310	11580	11580	11580	11580	0
124	20230619	180900	2023112310	11580	11580	11580	11580	0
125	20230619	180800	2023112310	11580	11580	11580	11580	0
126	20230619	180700	2023112310	11580	11580	11580	11580	0
127	20230619	180600	2023112310	11580	11580	11580	11580	0
128	20230619	180500	2023112310	11580	11580	11580	11580	0
129	20230619	180400	2023112310	11580	11580	11580	11580	0
130	20230619	180300	2023112310	11580	11580	11580	11580	0
131	20230619	180200	2023112310	11580	11580	11580	11580	0
132	20230619	180100	2023112310	11580	11580	11580	11580	0
133	20230619	180000	2023112310	11580	11580	11580	11580	0
134	20230619	175900	2023112310	11580	11580	11580	11580	0
135	20230619	175800	2023112310	11580	11580	11580	11580	0
136	20230619	175700	2023112310	11580	11580	11580	11580	0
137	20230619	175600	2023112310	11580	11580	11580	11580	0
138	20230619	175500	2023112310	11580	11580	11580	11580	0
139	20230619	175400	2023112310	11580	11580	11580	11580	0
140	20230619	175300	2023112310	11580	11580	11580	11580	0
141	20230619	175200	2023112310	11580	11580	11580	11580	0
142	20230619	175100	2023112310	11580	11580	11580	11580	0
143	20230619	175000	2023112310	11580	11580	11580	11580	0
144	20230619	174900	2023112310	11580	11580	11580	11580	0
145	20230619	174800	2023112310	11580	11580	11580	11580	0
146	20230619	174700	2023112310	11580	11580	11580	11580	0
147	20230619	174600	2023112310	11580	11580	11580	11580	0
148	20230619	174500	2023112310	11580	11580	11580	11580	0
149	20230619	174400	2023112310	11580	11580	11580	11580	0
150	20230619	174300	2023112310	11580	11580	11580	11580	0
151	20230619	174200	2023112310	11580	11580	11580	11580	0
152	20230619	174100	2023112310	11580	11580	11580	11580	4376
153	20230619	174000	2023112310	11580	11580	11580	11580	0
154	20230619	173900	2023112310	11580	11580	11580	11580	0
155	20230619	173800	2023112310	11580	11580	11580	11580	0
156	20230619	173700	2023112310	11580	11580	11580	11580	0
157	20230619	173600	2023112310	11580	11580	11580	11580	0
158	20230619	173500	2023112310	11580	11580	11580	11580	0
159	20230619	173400	2023112310	11580	11580	11580	11580	0
160	20230619	173300	2023112310	11580	11580	11580	11580	0
161	20230619	173200	2023112310	11580	11580	11580	11580	0
162	20230619	173100	2023112310	11580	11580	11580	11580	0
163	20230619	173000	2023112310	11580	11580	11580	11580	0
164	20230619	172900	2023112310	11580	11580	11580	11580	0
165	20230619	172800	2023112310	11580	11580	11580	11580	0
166	20230619	172700	2023112310	11580	11580	11580	11580	0
167	20230619	172600	2023112310	11580	11580	11580	11580	0
168	20230619	172500	2023112310	11580	11580	11580	11580	0
169	20230619	172400	2023112310	11580	11580	11580	11580	0
170	20230619	172300	2023112310	11580	11580	11580	11580	0
171	20230619	172200	2023112310	11580	11580	11580	11580	0
172	20230619	172100	2023112310	11580	11580	11580	11580	0
173	20230619	172000	2023112310	11580	11580	11580	11580	0
174	20230619	171900	2023112310	11580	11580	11580	11580	0
175	20230619	171800	2023112310	11580	11580	11580	11580	0
176	20230619	171700	2023112310	11580	11580	11580	11580	0
177	20230619	171600	2023112310	11580	11580	11580	11580	0
178	20230619	171500	2023112310	11580	11580	11580	11580	0
179	20230619	171400	2023112310	11580	11580	11580	11580	0
180	20230619	171300	2023112310	11580	11580	11580	11580	0
181	20230619	171200	2023112310	11580	11580	11580	11580	0
182	20230619	171100	2023112310	11580	11580	11580	11580	4376
183	20230619	171000	2023112310	11580	11580	11580	11580	0
184	20230619	170900	2023112310	11580	11580	11580	11580	0
185	20230619	170800	2023112310	11580	11580	11580	11580	0
186	20230619	170700	2023112310	11580	11580	11580	11580	0
187	20230619	170600	2023112310	11580	11580	11580	11580	0
188	20230619	170500	2023112310	11580	11580	11580	11580	0
189	20230619	170400	2023112310	11580	11580	11580	11580	0
190	20230619	170300	2023112310	11580	11580	11580	11580	0
191	20230619	170200	2023112310	11580	11580	11580	11580	0
192	20230619	170100	2023112310	11580	11580	11580	11580	0
193	20230619	170000	2023112310	11580	11580	11580	11580	0
194	20230619	165900	2023112310	11580	11580	11580	11580	0
195	20230619	165800	2023112310	11580	11580	11580	11580	0
196	20230619	165700	2023112310	11580	11580	11580	11580	0
197	20230619	165600	2023112310	11580	11580	11580	11580	0
198	20230619	165500	2023112310	11580	11580	11580	11580	0
199	20230619	165400	2023112310	11580	11580	11580	11580	0
200	20230619	165300	2023112310	11580	11580	11580	11580	0
201	20230619	165200	2023112310	11580	11580	11580	11580	0
202	20230619	165100	2023112310	11580	11580	11580	11580	0
203	20230619	165000	2023112310	11580	11580	11580	11580	0
204	20230619	164900	2023112310	11580	11580	11580	11580	0
205	20230619	164800	2023112310	11580	11580	11580	11580	0
206	20230619	164700	2023112310	11580	11580	11580	11580	0
207	20230619	164600	2023112310	11580	11580	11580	11580	0
208	20230619	164500	2023112310	11580	11580	11580	11580	0
209	20230619	164400	2023112310	11580	11580	11580	11580	0
210	20230619	164300	2023112310	11580	11580	11580	11580	0
211	20230619	164200	2023112310	11580	11580	11580	11580	0
212	20230619	164100	2023112310	11580	11580	11580	11580	4376
213	20230619	164000	2023112310	11580	11580	11580	11580	0
214	20230619	163900	2023112310	11580	11580	11580	11580	0
215	20230619	163800	2023112310	11580	11580	11580	11580	0
216	20230619	163700	2023112310	11580	11580	11580	11580	0
217	20230619	163600	2023112310	11580	11580	11580	11580	0
218	20230619	163500	2023112310	11580	11580	11580	11580	0
219	20230619	163400	2023112310	11580	11580	11580	11580	0
220	20230619	163300	2023112310	11580	11580	11580	11580	0
221	20230619	163200	2023112310	11580	11580	11580	11580	0
222	20230619	163100	2023112310	11580	11580	11580	11580	0
223	20230619	163000	2023112310	11580	11580	11580	11580	0
224	20230619	162900	2023112310	11580	11580	11580	11580	0
225	20230619	162800	2023112310	11580	11580	11580	11580	0
226	20230619	162700	2023112310	11580	11580	11580	11580	0
227	20230619	162600	2023112310	11580	11580	11580	11580	0
228	20230619	162500	2023112310	11580	11580	11580	11580	0
229	20230619	162400	2023112310	11580	11580	11580	11580	0
230	20230619	162300	2023112310	11580	11580	11580	11580	0
231	20230619	162200	2023112310	11580	11580	11580	11580	0
232	20230619	162100	2023112310	11580	11580	11580	11580	0
233	20230619	162000	2023112310	11580	11580	11580	11580	0
234	20230619	161900	2023112310	11580	11580	11580	11580	0
235	20230619	161800	2023112310	11580	11580	11580	11580	0
236	20230619	161700	2023112310	11580	11580	11580	11580	0
237	20230619	161600	2023112310	11580	11580	11580	11580	0
238	20230619	161500	2023112310	11580	11580	11580	11580	0
239	20230619	161400	2023112310	11580	11580	11580	11580	0
240	20230619	161300	2023112310	11580	11580	11580	11580	0
241	20230619	161200	2023112310	11580	11580	11580	11580	0
242	20230619	161100	2023112310	11580	11580	11580	11580	4376
243	20230619	161000	2023112310	11580	11580	11580	11580	0
244	20230619	160900	2023112310	11580	11580	11580	11580	0
245	20230619	160800	2023112310	11580	11580	11580	11580	0
246	20230619	160700	2023112310	11580	11580	11580	11580	0
247	20230619	160600	2023112310	11580	11580	11580	11580	0
248	20230619	160500	2023112310	11580	11580	11580	11580	0
249	20230619	160400	2023112310	11580	11580	11580	11580	0
250	20230619	160300	2023112310	11580	11580	11580	11580	0
251	20230619	160200	2023112310	11580	11580	11580	11580	0
252	20230619	160100	2023112310	11580	11580	11580	11580	0
253	20230619	160000	2023112310	11580	11580	11580	11580	0
254	20230619	155900	2023112310	11580	11580	11580	11580	0
255	20230619	155800	2023112310	11580	11580	11580	11580	0
256	20230619	155700	2023112310	11580	11580	11580	11580	0
257	20230619	155600	2023112310	11580	11580	11580	11580	0
258	20230619	155500	2023112310	11580	11580	11580	11580	0
259	20230619	155400	2023112310	11580	11580	11580	11580	0
260	20230619	155300	2023112310	11580	11580	11580	11580	0
261	20230619	155200	2023112310	11580	11580	11580	11580	0
262	20230619	155100	2023112310	11580	11580	11580	11580	0
263	20230619	155000	2023112310	11580	11580	11580	11580	0
264	20230619	154900	2023112310	11580	11580	11580	11580	0
265	20230619	154800	2023112310	11580	11580	11580	11580	0
266	20230619	154700	2023112310	11580	11580	11580	11580	0
267	20230619	154600	2023112310	11580	11580	11580	11580	0
268	20230619	154500	2023112310	11580	11580	11580	11580	0
269	20230619	154400	2023112310	11580	11580	11580	11580	0
270	20230619	154300	2023112310	11580	11580	11580	11580	0
271	20230619	154200	2023112310	11580	11580	11580	11580	0
272	20230619	154100	2023112310	11580	11580	11580	11580	4376
273	20230619	154000	2023112310	11580	11580	11580	11580	0
274	20230619	153900	2023112310	11580	11580	11580	11580	0
275	20230619	153800	2023112310	11580	11580	11580	11580	0
276	20230619	153700	2023112310	11580	11580	11580	11580	0
277	20230619	153600	2023112310	11580	11580	11580	11580	0
278	20230619	153500	2023112310	11580	11580	11580	11580	0
279	20230619	153400	2023112310	11580	11580	11580	11580	0
280	20230619	153300	2023112310	11580	11580	11580	11580	0
281	20230619	153200	2023112310	11580	11580	11580	11580	0
282	20230619	153100	2023112310	11580	11580	11580	11580	0
283	20230619	153000	2023112310	11580	11580	11580	11580	4376
284	20230619	152900	1972438230	11580	11580	11580	11580	0
285	20230619	152800	1972438230	11580	11580	11580	11580	0
286	20230619	152700	1972438230	11580	11580	11580	11580	0
287	20230619	152600	1972438230	11580	11580	11580	11580	0
288	20230619	152500	1972438230	11580	11580	11580	11580	0
289	20230619	152400	1972438230	11580	11580	11580	11580	0
290	20230619	152300	1972438230	11580	11580	11580	11580	0
291	20230619	152200	1972438230	11580	11580	11580	11580	0
292	20230619	152100	1972438230	11580	11580	11580	11580	0
293	20230619	152000	1972438230	11580	11580	11580	11580	0
294	20230619	151900	1972438230	11580	11580	11580	11570	3028
295	20230619	151800	1937374060	11580	11570	11580	11570	22
296	20230619	151700	1937119510	11570	11570	11570	11570	242
297	20230619	151600	1934319570	11570	11570	11570	11570	31
298	20230619	151500	1933960900	11570	11570	11570	11570	330
299	20230619	151400	1930142800	11570	11580	11580	11570	210
300	20230619	151300	1927712480	11580	11580	11580	11580	30
301	20230619	151200	1927365080	11590	11590	11590	11590	57
302	20230619	151100	1926704450	11600	11610	11610	11600	143
303	20230619	151000	1925045640	11600	11600	11600	11600	36
304	20230619	150900	1924628040	11610	11600	11610	11600	815
305	20230619	150800	1915173160	11600	11600	11600	11600	81
306	20230619	150700	1914233560	11610	11610	11610	11610	54
307	20230619	150600	1913606620	11620	11610	11620	11610	198
308	20230619	150500	1911306560	11610	11610	11610	11610	96
309	20230619	150400	1910192000	11620	11620	11620	11620	10
310	20230619	150300	1910075800	11620	11630	11630	11620	463
311	20230619	150200	1904692510	11630	11630	11630	11630	90
312	20230619	150100	1903645810	11630	11630	11630	11630	2
313	20230619	150000	1903622550	11630	11630	11640	11630	88
314	20230619	145900	1902598260	11630	11630	11630	11630	8
315	20230619	145800	1902505220	11640	11640	11640	11620	202
316	20230619	145700	1900155960	11640	11640	11640	11640	85
317	20230619	145600	1899166560	11620	11620	11620	11620	250
318	20230619	145500	1896261560	11620	11620	11620	11620	8
319	20230619	145400	1896168600	11650	11630	11650	11630	85
320	20230619	145300	1895179630	11610	11610	11610	11610	10
321	20230619	145200	1895063530	11610	11620	11620	11610	48
322	20230619	145100	1894506240	11620	11610	11640	11610	91
323	20230619	145000	1893449030	11610	11610	11610	11610	85
324	20230619	144900	1892462180	11610	11610	11610	11610	0
325	20230619	144800	1892462180	11610	11610	11610	11600	146
326	20230619	144700	1890767350	11610	11600	11610	11600	91
327	20230619	144600	1889710870	11610	11610	11610	11610	0
328	20230619	144500	1889710870	11610	11610	11610	11610	90
329	20230619	144400	1888665970	11610	11610	11610	11610	1
330	20230619	144300	1888654360	11600	11640	11640	11600	70
331	20230619	144200	1887840360	11640	11640	11640	11640	85
332	20230619	144100	1886850960	11640	11640	11640	11640	858
333	20230619	144000	1876863840	11640	11640	11640	11640	3
334	20230619	143900	1876828920	11640	11640	11640	11640	121
335	20230619	143800	1875420480	11640	11640	11640	11600	184
336	20230619	143700	1873278880	11630	11630	11630	11630	100
337	20230619	143600	1872115880	11630	11610	11630	11600	1342
338	20230619	143500	1856546150	11630	11630	11630	11630	0
339	20230619	143400	1856546150	11630	11630	11630	11630	0
340	20230619	143300	1856546150	11630	11630	11630	11630	85
341	20230619	143200	1855557600	11630	11630	11630	11630	0
342	20230619	143100	1855557600	11630	11630	11630	11630	6
343	20230619	143000	1855487820	11640	11630	11640	11590	972
344	20230619	142900	1844190140	11590	11590	11590	11590	0
345	20230619	142800	1844190140	11590	11620	11620	11590	30
346	20230619	142700	1843841960	11610	11610	11610	11610	70
347	20230619	142600	1843029260	11610	11610	11610	11600	126
348	20230619	142500	1841566500	11610	11610	11610	11610	150
349	20230619	142400	1839825000	11610	11640	11650	11610	154
350	20230619	142300	1838033490	11650	11650	11650	11650	0
351	20230619	142200	1838033490	11650	11650	11650	11650	0
352	20230619	142100	1838033490	11650	11650	11650	11650	100
353	20230619	142000	1836868490	11650	11650	11650	11650	29
354	20230619	141900	1836530640	11650	11650	11650	11650	7
355	20230619	141800	1836449090	11650	11630	11650	11630	224
356	20230619	141700	1833841990	11610	11640	11640	11610	220
357	20230619	141600	1831284790	11640	11640	11640	11640	0
358	20230619	141500	1831284790	11640	11610	11640	11610	185
359	20230619	141400	1829134390	11610	11610	11610	11610	60
360	20230619	141300	1828437790	11610	11610	11610	11610	25
361	20230619	141200	1828147540	11610	11610	11640	11610	190
362	20230619	141100	1825939090	11610	11610	11610	11610	200
363	20230619	141000	1823617090	11650	11650	11650	11650	29
364	20230619	140900	1823279240	11650	11600	11650	11580	1233
365	20230619	140800	1808938190	11580	11580	11580	11580	0
366	20230619	140700	1808938190	11580	11580	11580	11580	228
367	20230619	140600	1806297950	11590	11590	11590	11590	85
368	20230619	140500	1805312800	11580	11580	11580	11580	175
369	20230619	140400	1803286300	11590	11590	11590	11590	2
370	20230619	140300	1803263120	11580	11570	11580	11570	94
371	20230619	140200	1802175500	11570	11570	11570	11570	0
372	20230619	140100	1802175500	11570	11570	11570	11570	0
373	20230619	140000	1802175500	11570	11570	11570	11570	160
374	20230619	135900	1800324300	11540	11540	11540	11540	241
375	20230619	135800	1797543160	11540	11540	11540	11540	265
376	20230619	135700	1794485060	11540	11540	11540	11540	85
377	20230619	135600	1793504160	11520	11530	11530	11520	733
378	20230619	135500	1785055820	11530	11540	11540	11530	2250
379	20230619	135400	1759111400	11550	11550	11570	11550	266
380	20230619	135300	1756038760	11550	11580	11580	11550	2216
381	20230619	135200	1730428810	11590	11590	11590	11590	0
382	20230619	135100	1730428810	11590	11590	11590	11590	156
383	20230619	135000	1728620770	11590	11590	11590	11590	61
384	20230619	134900	1727913780	11590	11590	11590	11590	4
385	20230619	134800	1727867420	11590	11590	11610	11590	219
386	20230619	134700	1725327510	11590	11620	11620	11590	218
387	20230619	134600	1722800860	11620	11620	11620	11620	16
388	20230619	134500	1722614940	11600	11590	11600	11590	71
389	20230619	134400	1721791360	11590	11620	11620	11590	19
390	20230619	134300	1721570880	11600	11600	11600	11600	100
391	20230619	134200	1720410880	11590	11620	11620	11590	195
392	20230619	134100	1718147680	11620	11620	11620	11620	0
393	20230619	134000	1718147680	11620	11620	11620	11620	7
394	20230619	133900	1718066340	11620	11600	11620	11600	78
395	20230619	133800	1717160370	11600	11600	11600	11600	300
396	20230619	133700	1713680370	11600	11580	11600	11580	22
397	20230619	133600	1713425350	11600	11590	11600	11590	85
398	20230619	133500	1712439400	11550	11550	11550	11550	51
399	20230619	133400	1711850350	11550	11600	11600	11550	61
400	20230619	133300	1711144250	11600	11560	11600	11560	54
401	20230619	133200	1710518420	11560	11560	11560	11560	65
402	20230619	133100	1709767020	11570	11570	11570	11570	100
403	20230619	133000	1708610020	11580	11550	11600	11540	691
404	20230619	132900	1700630200	11540	11540	11540	11540	109
405	20230619	132800	1699372340	11540	11540	11540	11540	44
406	20230619	132700	1698864580	11540	11540	11540	11540	167
407	20230619	132600	1696937400	11540	11530	11540	11530	1079
408	20230619	132500	1684490980	11520	11510	11520	11510	1124
409	20230619	132400	1671550470	11510	11510	11510	11510	85
410	20230619	132300	1670572120	11510	11510	11510	11510	0
411	20230619	132200	1670572120	11510	11510	11510	11510	0
412	20230619	132100	1670572120	11510	11510	11510	11510	85
413	20230619	132000	1669593770	11490	11490	11490	11490	0
414	20230619	131900	1669593770	11490	11490	11490	11490	50
415	20230619	131800	1669019270	11510	11510	11510	11500	113
416	20230619	131700	1667719080	11510	11510	11510	11510	6
417	20230619	131600	1667650020	11510	11510	11510	11510	0
418	20230619	131500	1667650020	11510	11510	11510	11510	85
419	20230619	131400	1666671670	11490	11490	11490	11490	0
420	20230619	131300	1666671670	11490	11490	11490	11490	135
421	20230619	131200	1665120520	11510	11510	11510	11510	86
422	20230619	131100	1664130660	11510	11510	11510	11510	0
423	20230619	131000	1664130660	11510	11510	11510	11510	0
424	20230619	130900	1664130660	11510	11500	11510	11500	143
425	20230619	130800	1662485300	11490	11490	11490	11490	2
426	20230619	130700	1662462320	11490	11490	11490	11490	23
427	20230619	130600	1662198050	11490	11500	11500	11400	150
428	20230619	130500	1660477470	11390	11390	11390	11390	0
429	20230619	130400	1660477470	11390	11510	11510	11390	498
430	20230619	130300	1654791100	11510	11500	11510	11500	86
431	20230619	130200	1653801300	11470	11450	11470	11450	162
432	20230619	130100	1651944400	11460	11460	11460	11460	0
433	20230619	130000	1651944400	11460	11420	11510	11360	536
434	20230619	125900	1645826240	11330	11330	11330	11330	0
435	20230619	125800	1645826240	11330	11330	11330	11330	2
436	20230619	125700	1645803580	11420	11420	11430	11310	2688
437	20230619	125600	1615242620	11420	11420	11420	11420	830
438	20230619	125500	1605764020	11420	11430	11430	11420	110
439	20230619	125400	1604507170	11520	11430	11520	11430	596
440	20230619	125300	1597686930	11440	11510	11510	11440	201
441	20230619	125200	1595387420	11440	11450	11450	11440	530
442	20230619	125100	1589323220	11520	11520	11520	11520	146
443	20230619	125000	1587641300	11440	11450	11450	11440	32
444	20230619	124900	1587275210	11440	11500	11500	11440	168
445	20230619	124800	1585348130	11540	11530	11540	11530	1614
446	20230619	124700	1566722580	11510	11510	11510	11510	184
447	20230619	124600	1564604740	11500	11450	11500	11450	1403
448	20230619	124500	1548488480	11440	11430	11440	11430	74
449	20230619	124400	1547642510	11420	11420	11420	11420	53
450	20230619	124300	1547037250	11430	11450	11450	11430	58
451	20230619	124200	1546373290	11450	11450	11450	11450	96
452	20230619	124100	1545274090	11420	11420	11420	11420	3
453	20230619	124000	1545239830	11450	11450	11450	11450	43
454	20230619	123900	1544747480	11450	11450	11450	11450	186
455	20230619	123800	1542617780	11450	11460	11460	11450	751
456	20230619	123700	1534014780	11460	11460	11460	11460	0
457	20230619	123600	1534014780	11460	11460	11460	11460	581
458	20230619	123500	1527356520	11460	11460	11460	11460	96
459	20230619	123400	1526256360	11460	11460	11460	11460	20
460	20230619	123300	1526027160	11470	11470	11470	11470	87
461	20230619	123200	1525029270	11460	11460	11460	11460	0
462	20230619	123100	1525029270	11460	11460	11460	11460	71
463	20230619	123000	1524215610	11480	11480	11480	11480	87
464	20230619	122900	1523216850	11480	11480	11480	11480	240
465	20230619	122800	1520461650	11480	11480	11480	11480	19
466	20230619	122700	1520243530	11480	11480	11480	11480	94
467	20230619	122600	1519164410	11450	11450	11450	11450	20
468	20230619	122500	1518935410	11480	11480	11480	11480	1
469	20230619	122400	1518923930	11450	11450	11450	11450	248
470	20230619	122300	1516084330	11420	11420	11450	11420	62
471	20230619	122200	1515376260	11420	11450	11450	11420	334
472	20230619	122100	1511555550	11490	11490	11490	11490	87
473	20230619	122000	1510555920	11450	11450	11450	11450	1
474	20230619	121900	1510544470	11490	11470	11490	11470	200
475	20230619	121800	1508247100	11490	11480	11490	11480	87
476	20230619	121700	1507247710	11480	11490	11490	11480	3
477	20230619	121600	1507213250	11490	11490	11490	11490	0
478	20230619	121500	1507213250	11490	11490	11490	11490	421
479	20230619	121400	1502375960	11490	11440	11490	11440	149
480	20230619	121300	1500668090	11460	11470	11470	11460	2
481	20230619	121200	1500645160	11480	11420	11480	11410	147
482	20230619	121100	1498961630	11400	11500	11500	11400	3342
483	20230619	121000	1460812570	11500	11500	11500	11500	1
484	20230619	120900	1460801070	11540	11540	11540	11540	88
485	20230619	120800	1459785550	11500	11500	11500	11500	0
486	20230619	120700	1459785550	11500	11500	11500	11500	0
487	20230619	120600	1459785550	11500	11540	11540	11500	138
488	20230619	120500	1458194700	11550	11550	11550	11550	0
489	20230619	120400	1458194700	11550	11550	11550	11550	46
490	20230619	120300	1457663400	11550	11540	11550	11540	88
491	20230619	120200	1456647540	11540	11540	11540	11540	25
492	20230619	120100	1456359040	11540	11540	11540	11540	44
493	20230619	120000	1455851280	11540	11540	11540	11540	88
494	20230619	115900	1454835760	11500	11500	11500	11500	4
495	20230619	115800	1454789760	11500	11500	11500	11500	0
496	20230619	115700	1454789760	11500	11520	11540	11500	133
497	20230619	115600	1453257980	11520	11500	11520	11500	843
498	20230619	115500	1443563140	11490	11490	11490	11490	196
499	20230619	115400	1441311100	11500	11500	11500	11500	88
500	20230619	115300	1440299100	11460	11500	11500	11440	1025
501	20230619	115200	1428569910	11450	11450	11450	11450	0
502	20230619	115100	1428569910	11450	11470	11500	11450	988
503	20230619	115000	1417243050	11470	11500	11500	11470	1125
504	20230619	114900	1404307000	11520	11520	11520	11520	20
505	20230619	114800	1404076600	11520	11520	11520	11510	161
506	20230619	114700	1402222380	11510	11520	11530	11510	373
507	20230619	114600	1397925420	11530	11530	11530	11530	1
508	20230619	114500	1397913890	11530	11530	11530	11530	116
509	20230619	114400	1396576410	11530	11530	11530	11530	401
510	20230619	114300	1391952880	11530	11540	11540	11530	362
511	20230619	114200	1387777600	11550	11550	11550	11550	88
512	20230619	114100	1386761200	11550	11550	11550	11550	5
513	20230619	114000	1386703450	11550	11560	11560	11550	210
514	20230619	113900	1384277890	11550	11600	11600	11550	289
515	20230619	113800	1380934650	11560	11560	11560	11560	29
516	20230619	113700	1380599410	11600	11600	11600	11600	0
517	20230619	113600	1380599410	11600	11600	11600	11600	90
518	20230619	113500	1379555410	11590	11590	11590	11590	974
519	20230619	113400	1368266750	11590	11590	11590	11590	10
520	20230619	113300	1368150850	11590	11590	11600	11590	443
521	20230619	113200	1363016210	11590	11590	11590	11590	383
522	20230619	113100	1358577240	11550	11570	11570	11550	500
523	20230619	113000	1352797360	11590	11570	11590	11570	269
524	20230619	112900	1349683270	11570	11570	11570	11570	1
525	20230619	112800	1349671700	11560	11590	11590	11560	44
526	20230619	112700	1349162490	11590	11590	11590	11580	217
527	20230619	112600	1346647470	11590	11590	11590	11590	10
528	20230619	112500	1346531570	11600	11600	11600	11600	1
529	20230619	112400	1346519970	11600	11600	11600	11600	89
530	20230619	112300	1345487570	11590	11590	11590	11590	9
531	20230619	112200	1345383260	11600	11620	11620	11600	613
532	20230619	112100	1338270460	11620	11630	11630	11620	88
533	20230619	112000	1337247720	11630	11630	11630	11630	2
534	20230619	111900	1337224460	11600	11630	11630	11600	187
535	20230619	111800	1335052530	11630	11610	11630	11610	70
536	20230619	111700	1334239130	11620	11620	11620	11620	1
537	20230619	111600	1334227510	11620	11630	11630	11620	42
538	20230619	111500	1333739340	11630	11630	11630	11630	88
539	20230619	111400	1332715900	11630	11630	11630	11630	528
540	20230619	111300	1326575260	11630	11620	11630	11620	4
541	20230619	111200	1326528750	11630	11620	11630	11620	93
542	20230619	111100	1325447710	11610	11610	11610	11610	9
543	20230619	111000	1325343220	11610	11570	11610	11570	55
544	20230619	110900	1324704710	11610	11570	11610	11570	101
545	20230619	110800	1323532790	11570	11600	11600	11570	60
546	20230619	110700	1322838560	11610	11610	11610	11610	0
547	20230619	110600	1322838560	11610	11610	11610	11610	88
548	20230619	110500	1321816880	11610	11570	11610	11570	20
549	20230619	110400	1321585080	11610	11610	11610	11610	0
550	20230619	110300	1321585080	11610	11610	11610	11610	338
551	20230619	110200	1317660900	11610	11620	11620	11610	717
552	20230619	110100	1309334410	11620	11620	11620	11620	1
553	20230619	110000	1309322790	11620	11610	11620	11600	342
554	20230619	105900	1305350790	11600	11600	11600	11600	294
555	20230619	105800	1301940390	11600	11600	11600	11600	19
556	20230619	105700	1301719990	11600	11600	11600	11600	97
557	20230619	105600	1300594790	11600	11600	11600	11600	9
558	20230619	105500	1300490390	11600	11600	11600	11600	9
559	20230619	105400	1300385990	11600	11560	11600	11540	348
560	20230619	105300	1296362200	11560	11560	11560	11560	209
561	20230619	105200	1293946160	11560	11560	11560	11560	9
562	20230619	105100	1293842120	11560	11570	11570	11560	98
563	20230619	105000	1292708270	11570	11570	11570	11570	109
564	20230619	104900	1291447140	11570	11570	11570	11560	774
565	20230619	104800	1282492010	11570	11610	11620	11570	448
566	20230619	104700	1277302410	11620	11610	11620	11610	109
567	20230619	104600	1276036330	11610	11600	11610	11600	73
568	20230619	104500	1275188850	11620	11620	11620	11620	88
569	20230619	104400	1274166290	11620	11620	11620	11620	0
570	20230619	104300	1274166290	11620	11620	11620	11620	369
571	20230619	104200	1269878510	11620	11620	11620	11620	88
572	20230619	104100	1268855950	11620	11620	11620	11620	60
573	20230619	104000	1268158750	11620	11620	11620	11620	0
574	20230619	103900	1268158750	11620	11620	11620	11620	88
575	20230619	103800	1267136190	11620	11620	11620	11620	172
576	20230619	103700	1265137550	11570	11570	11570	11570	19
577	20230619	103600	1264917720	11620	11620	11620	11620	88
578	20230619	103500	1263895160	11570	11570	11570	11560	73
579	20230619	103400	1263050640	11570	11560	11570	11560	167
580	20230619	103300	1261119960	11560	11560	11560	11560	139
581	20230619	103200	1259513120	11560	11560	11560	11560	0
582	20230619	103100	1259513120	11560	11530	11560	11530	200
583	20230619	103000	1257207030	11560	11560	11560	11560	123
584	20230619	102900	1255785150	11570	11540	11570	11530	36
585	20230619	102800	1255369780	11570	11610	11610	11570	1239
586	20230619	102700	1240996280	11630	11630	11640	11630	292
587	20230619	102600	1237599970	11630	11640	11640	11630	91
588	20230619	102500	1236541630	11640	11640	11640	11640	50
589	20230619	102400	1235959630	11640	11650	11660	11640	248
590	20230619	102300	1233071740	11650	11650	11650	11650	200
591	20230619	102200	1230741740	11660	11660	11660	11660	4
592	20230619	102100	1230695100	11660	11650	11660	11650	140
593	20230619	102000	1229063410	11650	11650	11650	11650	522
594	20230619	101900	1222982110	11650	11650	11650	11650	28
595	20230619	101800	1222655910	11640	11640	11680	11640	327
596	20230619	101700	1218846030	11640	11650	11650	11640	174
597	20230619	101600	1216819950	11680	11670	11690	11650	719
598	20230619	101500	1208432060	11690	11680	11690	11680	1378
599	20230619	101400	1192323400	11670	11660	11670	11660	225
600	20230619	101300	1189698080	11660	11650	11660	11650	116
601	20230619	101200	1188346620	11640	11640	11650	11640	269
602	20230619	101100	1185213150	11640	11640	11650	11640	385
603	20230619	101000	1180730490	11650	11650	11650	11620	407
604	20230619	100900	1175990840	11650	11500	11650	11490	917
605	20230619	100800	1165374910	11530	11530	11530	11530	31
606	20230619	100700	1165017480	11530	11520	11530	11490	39
607	20230619	100600	1164568310	11490	11470	11500	11470	101
608	20230619	100500	1163409280	11470	11460	11470	11460	107
609	20230619	100400	1162182490	11460	11460	11460	11460	261
610	20230619	100300	1159191430	11460	11460	11460	11460	101
611	20230619	100200	1158033970	11430	11440	11440	11430	1000
612	20230619	100100	1146600970	11430	11430	11430	11430	135
613	20230619	100000	1145057920	11530	11580	11580	11530	124
614	20230619	095900	1143623700	11540	11530	11540	11530	96
615	20230619	095800	1142516720	11580	11540	11580	11540	17
616	20230619	095700	1142319940	11540	11440	11540	11430	807
617	20230619	095600	1133065890	11450	11440	11450	11440	13
618	20230619	095500	1132917050	11440	11440	11440	11440	218
619	20230619	095400	1130423130	11450	11470	11500	11450	1465
620	20230619	095300	1113623530	11470	11470	11470	11460	305
621	20230619	095200	1110126020	11470	11480	11480	11470	1000
622	20230619	095100	1098651080	11480	11500	11500	11480	943
623	20230619	095000	1087811220	11500	11540	11540	11490	1732
624	20230619	094900	1067893720	11550	11570	11570	11550	60
625	20230619	094800	1067200700	11550	11590	11590	11550	243
626	20230619	094700	1064389350	11590	11590	11590	11590	5
627	20230619	094600	1064331400	11590	11610	11610	11590	192
628	20230619	094500	1062104320	11610	11610	11610	11610	175
629	20230619	094400	1060072570	11610	11560	11610	11550	349
630	20230619	094300	1056030920	11570	11610	11610	11570	104
631	20230619	094200	1054826130	11600	11630	11630	11600	755
632	20230619	094100	1046058230	11630	11670	11670	11630	452
633	20230619	094000	1040799390	11630	11670	11670	11630	179
634	20230619	093900	1038710690	11630	11640	11670	11630	199
635	20230619	093800	1036394700	11640	11660	11660	11640	272
636	20230619	093700	1033224230	11660	11660	11670	11660	420
637	20230619	093600	1028326970	11660	11670	11670	11660	3478
638	20230619	093500	987754710	11670	11670	11690	11660	2018
639	20230619	093400	964198740	11670	11700	11700	11670	696
640	20230619	093300	956055690	11720	11670	11720	11670	1630
641	20230619	093200	936983430	11670	11740	11740	11660	4632
642	20230619	093100	882867890	11740	11750	11750	11720	586
643	20230619	093000	875983650	11750	11660	11750	11660	2806
644	20230619	092900	843105030	11650	11650	11650	11640	140
645	20230619	092800	841474050	11670	11580	11680	11580	1143
646	20230619	092700	828160000	11610	11450	11610	11450	1115
647	20230619	092600	815251210	11450	11560	11560	11440	42
648	20230619	092500	814767020	11570	11550	11570	11540	330
649	20230619	092400	810950990	11540	11430	11540	11430	716
650	20230619	092300	802719750	11430	11450	11450	11430	272
651	20230619	092200	799605370	11430	11440	11440	11370	2181
652	20230619	092100	774762080	11450	11400	11450	11400	1522
653	20230619	092000	757381670	11400	11430	11440	11400	1565
654	20230619	091900	739504780	11440	11480	11480	11440	130
655	20230619	091800	738013820	11510	11500	11510	11430	1185
656	20230619	091700	724407980	11500	11450	11500	11450	98
657	20230619	091600	723285830	11440	11500	11500	11440	330
658	20230619	091500	719506950	11510	11450	11520	11430	1029
659	20230619	091400	707681320	11420	11430	11430	11400	257
660	20230619	091300	704746840	11430	11560	11560	11430	2036
661	20230619	091200	681332860	11560	11350	11580	11330	2389
662	20230619	091100	654135640	11360	11410	11410	11350	1464
663	20230619	091000	637478840	11390	11700	11700	11390	7353
664	20230619	090900	552757050	11700	11760	11760	11700	5555
665	20230619	090800	487656570	11780	11750	11790	11680	10867
666	20230619	090700	359917460	11740	11690	11800	11690	3283
667	20230619	090600	321273300	11690	11620	11690	11610	3542
668	20230619	090500	280063180	11620	11590	11630	11590	1064
669	20230619	090400	267712870	11600	11570	11600	11570	1766
670	20230619	090300	247257460	11570	11460	11570	11420	3513
671	20230619	090200	206807170	11460	11460	11460	11420	2748
672	20230619	090100	175388240	11520	11570	11590	11450	4034
673	20230619	090000	129041480	11580	11260	11580	11260	11085