KissMeData/041440/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184600	2459961640	7880	7880	7880	7880	5956
3	20230613	184500	2459961640	7880	7880	7880	7880	0
4	20230613	184400	2459961640	7880	7880	7880	7880	0
5	20230613	184300	2459961640	7880	7880	7880	7880	0
6	20230613	184200	2459961640	7880	7880	7880	7880	0
7	20230613	184100	2459961640	7880	7880	7880	7880	0
8	20230613	184000	2459961640	7880	7880	7880	7880	0
9	20230613	183900	2459961640	7880	7880	7880	7880	0
10	20230613	183800	2459961640	7880	7880	7880	7880	0
11	20230613	183700	2459961640	7880	7880	7880	7880	0
12	20230613	183600	2459961640	7880	7880	7880	7880	0
13	20230613	183500	2459961640	7880	7880	7880	7880	0
14	20230613	183400	2459961640	7880	7880	7880	7880	0
15	20230613	183300	2459961640	7880	7880	7880	7880	0
16	20230613	183200	2459961640	7880	7880	7880	7880	0
17	20230613	183100	2459961640	7880	7880	7880	7880	0
18	20230613	183000	2459961640	7880	7880	7880	7880	0
19	20230613	182900	2459961640	7880	7880	7880	7880	0
20	20230613	182800	2459961640	7880	7880	7880	7880	0
21	20230613	182700	2459961640	7880	7880	7880	7880	0
22	20230613	182600	2459961640	7880	7880	7880	7880	0
23	20230613	182500	2459961640	7880	7880	7880	7880	0
24	20230613	182400	2459961640	7880	7880	7880	7880	0
25	20230613	182300	2459961640	7880	7880	7880	7880	0
26	20230613	182200	2459961640	7880	7880	7880	7880	0
27	20230613	182100	2459961640	7880	7880	7880	7880	0
28	20230613	182000	2459961640	7880	7880	7880	7880	0
29	20230613	181900	2459961640	7880	7880	7880	7880	0
30	20230613	181800	2459961640	7880	7880	7880	7880	0
31	20230613	181700	2459961640	7880	7880	7880	7880	0
32	20230613	181600	2459961640	7880	7880	7880	7880	5956
33	20230613	181500	2459961640	7880	7880	7880	7880	0
34	20230613	181400	2459961640	7880	7880	7880	7880	0
35	20230613	181300	2459961640	7880	7880	7880	7880	0
36	20230613	181200	2459961640	7880	7880	7880	7880	0
37	20230613	181100	2459961640	7880	7880	7880	7880	0
38	20230613	181000	2459961640	7880	7880	7880	7880	0
39	20230613	180900	2459961640	7880	7880	7880	7880	0
40	20230613	180800	2459961640	7880	7880	7880	7880	0
41	20230613	180700	2459961640	7880	7880	7880	7880	0
42	20230613	180600	2459961640	7880	7880	7880	7880	0
43	20230613	180500	2459961640	7880	7880	7880	7880	0
44	20230613	180400	2459961640	7880	7880	7880	7880	0
45	20230613	180300	2459961640	7880	7880	7880	7880	0
46	20230613	180200	2459961640	7880	7880	7880	7880	0
47	20230613	180100	2459961640	7880	7880	7880	7880	0
48	20230613	180000	2459961640	7880	7880	7880	7880	0
49	20230613	175900	2459961640	7880	7880	7880	7880	0
50	20230613	175800	2459961640	7880	7880	7880	7880	0
51	20230613	175700	2459961640	7880	7880	7880	7880	0
52	20230613	175600	2459961640	7880	7880	7880	7880	0
53	20230613	175500	2459961640	7880	7880	7880	7880	0
54	20230613	175400	2459961640	7880	7880	7880	7880	0
55	20230613	175300	2459961640	7880	7880	7880	7880	0
56	20230613	175200	2459961640	7880	7880	7880	7880	0
57	20230613	175100	2459961640	7880	7880	7880	7880	0
58	20230613	175000	2459961640	7880	7880	7880	7880	0
59	20230613	174900	2459961640	7880	7880	7880	7880	0
60	20230613	174800	2459961640	7880	7880	7880	7880	0
61	20230613	174700	2459961640	7880	7880	7880	7880	0
62	20230613	174600	2459961640	7880	7880	7880	7880	5956
63	20230613	174500	2459961640	7880	7880	7880	7880	0
64	20230613	174400	2459961640	7880	7880	7880	7880	0
65	20230613	174300	2459961640	7880	7880	7880	7880	0
66	20230613	174200	2459961640	7880	7880	7880	7880	0
67	20230613	174100	2459961640	7880	7880	7880	7880	0
68	20230613	174000	2459961640	7880	7880	7880	7880	0
69	20230613	173900	2459961640	7880	7880	7880	7880	0
70	20230613	173800	2459961640	7880	7880	7880	7880	0
71	20230613	173700	2459961640	7880	7880	7880	7880	0
72	20230613	173600	2459961640	7880	7880	7880	7880	0
73	20230613	173500	2459961640	7880	7880	7880	7880	0
74	20230613	173400	2459961640	7880	7880	7880	7880	0
75	20230613	173300	2459961640	7880	7880	7880	7880	0
76	20230613	173200	2459961640	7880	7880	7880	7880	0
77	20230613	173100	2459961640	7880	7880	7880	7880	0
78	20230613	173000	2459961640	7880	7880	7880	7880	0
79	20230613	172900	2459961640	7880	7880	7880	7880	0
80	20230613	172800	2459961640	7880	7880	7880	7880	0
81	20230613	172700	2459961640	7880	7880	7880	7880	0
82	20230613	172600	2459961640	7880	7880	7880	7880	0
83	20230613	172500	2459961640	7880	7880	7880	7880	0
84	20230613	172400	2459961640	7880	7880	7880	7880	0
85	20230613	172300	2459961640	7880	7880	7880	7880	0
86	20230613	172200	2459961640	7880	7880	7880	7880	0
87	20230613	172100	2459961640	7880	7880	7880	7880	0
88	20230613	172000	2459961640	7880	7880	7880	7880	0
89	20230613	171900	2459961640	7880	7880	7880	7880	0
90	20230613	171800	2459961640	7880	7880	7880	7880	0
91	20230613	171700	2459961640	7880	7880	7880	7880	0
92	20230613	171600	2459961640	7880	7880	7880	7880	5956
93	20230613	171500	2459961640	7880	7880	7880	7880	0
94	20230613	171400	2459961640	7880	7880	7880	7880	0
95	20230613	171300	2459961640	7880	7880	7880	7880	0
96	20230613	171200	2459961640	7880	7880	7880	7880	0
97	20230613	171100	2459961640	7880	7880	7880	7880	0
98	20230613	171000	2459961640	7880	7880	7880	7880	0
99	20230613	170900	2459961640	7880	7880	7880	7880	0
100	20230613	170800	2459961640	7880	7880	7880	7880	0
101	20230613	170700	2459961640	7880	7880	7880	7880	0
102	20230613	170600	2459961640	7880	7880	7880	7880	0
103	20230613	170500	2459961640	7880	7880	7880	7880	0
104	20230613	170400	2459961640	7880	7880	7880	7880	0
105	20230613	170300	2459961640	7880	7880	7880	7880	0
106	20230613	170200	2459961640	7880	7880	7880	7880	0
107	20230613	170100	2459961640	7880	7880	7880	7880	0
108	20230613	170000	2459961640	7880	7880	7880	7880	0
109	20230613	165900	2459961640	7880	7880	7880	7880	0
110	20230613	165800	2459961640	7880	7880	7880	7880	0
111	20230613	165700	2459961640	7880	7880	7880	7880	0
112	20230613	165600	2459961640	7880	7880	7880	7880	0
113	20230613	165500	2459961640	7880	7880	7880	7880	0
114	20230613	165400	2459961640	7880	7880	7880	7880	0
115	20230613	165300	2459961640	7880	7880	7880	7880	0
116	20230613	165200	2459961640	7880	7880	7880	7880	0
117	20230613	165100	2459961640	7880	7880	7880	7880	0
118	20230613	165000	2459961640	7880	7880	7880	7880	0
119	20230613	164900	2459961640	7880	7880	7880	7880	0
120	20230613	164800	2459961640	7880	7880	7880	7880	0
121	20230613	164700	2459961640	7880	7880	7880	7880	0
122	20230613	164600	2459961640	7880	7880	7880	7880	5956
123	20230613	164500	2459961640	7880	7880	7880	7880	0
124	20230613	164400	2459961640	7880	7880	7880	7880	0
125	20230613	164300	2459961640	7880	7880	7880	7880	0
126	20230613	164200	2459961640	7880	7880	7880	7880	0
127	20230613	164100	2459961640	7880	7880	7880	7880	0
128	20230613	164000	2459961640	7880	7880	7880	7880	0
129	20230613	163900	2459961640	7880	7880	7880	7880	0
130	20230613	163800	2459961640	7880	7880	7880	7880	0
131	20230613	163700	2459961640	7880	7880	7880	7880	0
132	20230613	163600	2459961640	7880	7880	7880	7880	0
133	20230613	163500	2459961640	7880	7880	7880	7880	0
134	20230613	163400	2459961640	7880	7880	7880	7880	0
135	20230613	163300	2459961640	7880	7880	7880	7880	0
136	20230613	163200	2459961640	7880	7880	7880	7880	0
137	20230613	163100	2459961640	7880	7880	7880	7880	0
138	20230613	163000	2459961640	7880	7880	7880	7880	0
139	20230613	162900	2459961640	7880	7880	7880	7880	0
140	20230613	162800	2459961640	7880	7880	7880	7880	0
141	20230613	162700	2459961640	7880	7880	7880	7880	0
142	20230613	162600	2459961640	7880	7880	7880	7880	0
143	20230613	162500	2459961640	7880	7880	7880	7880	0
144	20230613	162400	2459961640	7880	7880	7880	7880	0
145	20230613	162300	2459961640	7880	7880	7880	7880	0
146	20230613	162200	2459961640	7880	7880	7880	7880	0
147	20230613	162100	2459961640	7880	7880	7880	7880	0
148	20230613	162000	2459961640	7880	7880	7880	7880	0
149	20230613	161900	2459961640	7880	7880	7880	7880	0
150	20230613	161800	2459961640	7880	7880	7880	7880	0
151	20230613	161700	2459961640	7880	7880	7880	7880	0
152	20230613	161600	2459961640	7880	7880	7880	7880	5956
153	20230613	161500	2459961640	7880	7880	7880	7880	0
154	20230613	161400	2459961640	7880	7880	7880	7880	0
155	20230613	161300	2459961640	7880	7880	7880	7880	0
156	20230613	161200	2459961640	7880	7880	7880	7880	0
157	20230613	161100	2459961640	7880	7880	7880	7880	0
158	20230613	161000	2459961640	7880	7880	7880	7880	0
159	20230613	160900	2459961640	7880	7880	7880	7880	0
160	20230613	160800	2459961640	7880	7880	7880	7880	0
161	20230613	160700	2459961640	7880	7880	7880	7880	0
162	20230613	160600	2459961640	7880	7880	7880	7880	0
163	20230613	160500	2459961640	7880	7880	7880	7880	0
164	20230613	160400	2459961640	7880	7880	7880	7880	0
165	20230613	160300	2459961640	7880	7880	7880	7880	0
166	20230613	160200	2459961640	7880	7880	7880	7880	0
167	20230613	160100	2459961640	7880	7880	7880	7880	0
168	20230613	160000	2459961640	7880	7880	7880	7880	0
169	20230613	155900	2459961640	7880	7880	7880	7880	0
170	20230613	155800	2459961640	7880	7880	7880	7880	0
171	20230613	155700	2459961640	7880	7880	7880	7880	0
172	20230613	155600	2459961640	7880	7880	7880	7880	0
173	20230613	155500	2459961640	7880	7880	7880	7880	0
174	20230613	155400	2459961640	7880	7880	7880	7880	0
175	20230613	155300	2459961640	7880	7880	7880	7880	0
176	20230613	155200	2459961640	7880	7880	7880	7880	0
177	20230613	155100	2459961640	7880	7880	7880	7880	0
178	20230613	155000	2459961640	7880	7880	7880	7880	0
179	20230613	154900	2459961640	7880	7880	7880	7880	0
180	20230613	154800	2459961640	7880	7880	7880	7880	0
181	20230613	154700	2459961640	7880	7880	7880	7880	0
182	20230613	154600	2459961640	7880	7880	7880	7880	5956
183	20230613	154500	2459961640	7880	7880	7880	7880	0
184	20230613	154400	2459961640	7880	7880	7880	7880	0
185	20230613	154300	2459961640	7880	7880	7880	7880	0
186	20230613	154200	2459961640	7880	7880	7880	7880	0
187	20230613	154100	2459961640	7880	7880	7880	7880	0
188	20230613	154000	2459961640	7880	7880	7880	7880	0
189	20230613	153900	2459961640	7880	7880	7880	7880	0
190	20230613	153800	2459961640	7880	7880	7880	7880	0
191	20230613	153700	2459961640	7880	7880	7880	7880	0
192	20230613	153600	2459961640	7880	7880	7880	7880	0
193	20230613	153500	2459961640	7880	7880	7880	7880	0
194	20230613	153400	2459961640	7880	7880	7880	7880	0
195	20230613	153300	2459961640	7880	7880	7880	7880	0
196	20230613	153200	2459961640	7880	7880	7880	7880	0
197	20230613	153100	2459961640	7880	7880	7880	7880	0
198	20230613	153000	2459961640	7880	7880	7880	7880	5956
199	20230613	152900	2413028360	7890	7890	7890	7890	0
200	20230613	152800	2413028360	7890	7890	7890	7890	0
201	20230613	152700	2413028360	7890	7890	7890	7890	0
202	20230613	152600	2413028360	7890	7890	7890	7890	0
203	20230613	152500	2413028360	7890	7890	7890	7890	0
204	20230613	152400	2413028360	7890	7890	7890	7890	0
205	20230613	152300	2413028360	7890	7890	7890	7890	0
206	20230613	152200	2413028360	7890	7890	7890	7890	0
207	20230613	152100	2413028360	7890	7890	7890	7890	0
208	20230613	152000	2413028360	7890	7890	7890	7890	0
209	20230613	151900	2413028360	7890	7890	7890	7890	927
210	20230613	151800	2405714330	7890	7890	7890	7890	1733
211	20230613	151700	2392040960	7890	7900	7910	7890	2030
212	20230613	151600	2376019200	7910	7910	7910	7910	0
213	20230613	151500	2376019200	7910	7890	7910	7890	363
214	20230613	151400	2373153100	7890	7900	7910	7890	446
215	20230613	151300	2369629890	7910	7910	7910	7910	383
216	20230613	151200	2366600360	7910	7910	7910	7910	5
217	20230613	151100	2366560810	7900	7890	7910	7890	771
218	20230613	151000	2360473840	7910	7900	7910	7900	204
219	20230613	150900	2358860230	7910	7910	7910	7900	1853
220	20230613	150800	2344221500	7910	7910	7910	7910	1
221	20230613	150700	2344213590	7900	7900	7900	7900	0
222	20230613	150600	2344213590	7900	7900	7900	7900	100
223	20230613	150500	2343423590	7900	7900	7900	7900	200
224	20230613	150400	2341843590	7890	7910	7920	7890	240
225	20230613	150300	2339946930	7910	7910	7920	7910	212
226	20230613	150200	2338270000	7890	7910	7910	7890	12261
227	20230613	150100	2241387950	7910	7910	7910	7910	100
228	20230613	150000	2240596950	7920	7910	7920	7900	484
229	20230613	145900	2236768160	7900	7910	7910	7900	1066
230	20230613	145800	2228343750	7910	7910	7910	7910	298
231	20230613	145700	2225986570	7910	7910	7910	7910	640
232	20230613	145600	2220924170	7920	7910	7920	7910	473
233	20230613	145500	2217182730	7910	7900	7910	7900	859
234	20230613	145400	2210393470	7900	7900	7900	7900	20
235	20230613	145300	2210235470	7900	7890	7900	7890	65
236	20230613	145200	2209721990	7890	7890	7900	7890	376
237	20230613	145100	2206755330	7900	7900	7900	7900	861
238	20230613	145000	2199953430	7900	7900	7910	7890	1343
239	20230613	144900	2189346380	7910	7900	7910	7900	124
240	20230613	144800	2188366430	7910	7900	7910	7900	51
241	20230613	144700	2187963520	7900	7910	7910	7900	1597
242	20230613	144600	2175347210	7900	7910	7910	7900	1459
243	20230613	144500	2163821090	7900	7910	7910	7900	27
244	20230613	144400	2163607690	7900	7910	7910	7900	20
245	20230613	144300	2163449590	7910	7910	7910	7910	2
246	20230613	144200	2163433770	7910	7900	7910	7900	448
247	20230613	144100	2159890590	7900	7900	7900	7900	14
248	20230613	144000	2159779990	7910	7910	7910	7910	0
249	20230613	143900	2159779990	7910	7900	7910	7900	3565
250	20230613	143800	2131616480	7900	7900	7910	7900	153
251	20230613	143700	2130407770	7900	7900	7900	7900	1538
252	20230613	143600	2118257570	7910	7910	7910	7910	229
253	20230613	143500	2116446180	7910	7910	7910	7910	184
254	20230613	143400	2114990740	7910	7930	7930	7910	3714
255	20230613	143300	2085612950	7910	7920	7920	7910	102
256	20230613	143200	2084805130	7930	7920	7930	7920	255
257	20230613	143100	2082783100	7930	7930	7930	7930	1
258	20230613	143000	2082775170	7920	7920	7920	7920	340
259	20230613	142900	2080082370	7920	7920	7920	7920	771
260	20230613	142800	2073976050	7920	7920	7920	7920	400
261	20230613	142700	2070808050	7920	7920	7920	7920	17
262	20230613	142600	2070673410	7920	7920	7920	7910	202
263	20230613	142500	2069075570	7910	7930	7930	7910	115
264	20230613	142400	2068165660	7930	7920	7940	7910	1342
265	20230613	142300	2057550130	7920	7920	7920	7920	194
266	20230613	142200	2056013650	7930	7920	7930	7920	5
267	20230613	142100	2055974040	7930	7920	7930	7920	104
268	20230613	142000	2055149400	7920	7920	7920	7920	16
269	20230613	141900	2055022680	7920	7920	7920	7920	100
270	20230613	141800	2054230680	7920	7910	7920	7910	900
271	20230613	141700	2047109680	7920	7920	7920	7920	150
272	20230613	141600	2045921680	7920	7920	7920	7920	350
273	20230613	141500	2043149680	7920	7940	7940	7920	204
274	20230613	141400	2041533930	7940	7940	7940	7940	20
275	20230613	141300	2041375130	7940	7930	7940	7930	56
276	20230613	141200	2040930760	7920	7920	7920	7920	2000
277	20230613	141100	2025090760	7930	7930	7930	7930	73
278	20230613	141000	2024511870	7930	7920	7930	7920	315
279	20230613	140900	2022017060	7930	7930	7930	7930	4
280	20230613	140800	2021985340	7930	7930	7930	7930	12
281	20230613	140700	2021890180	7930	7930	7930	7930	37
282	20230613	140600	2021596770	7930	7930	7930	7930	0
283	20230613	140500	2021596770	7930	7930	7930	7930	2
284	20230613	140400	2021580910	7930	7930	7930	7910	1403
285	20230613	140300	2010473050	7930	7930	7930	7930	1
286	20230613	140200	2010465120	7930	7920	7930	7910	3267
287	20230613	140100	1984600450	7920	7930	7930	7920	241
288	20230613	140000	1982691400	7930	7930	7930	7930	83
289	20230613	135900	1982033210	7930	7930	7930	7930	39
290	20230613	135800	1981723940	7940	7940	7940	7940	1
291	20230613	135700	1981716000	7920	7920	7920	7920	150
292	20230613	135600	1980528000	7920	7940	7940	7920	422
293	20230613	135500	1977183710	7940	7940	7940	7940	180
294	20230613	135400	1975754510	7940	7940	7940	7920	444
295	20230613	135300	1972237750	7940	7940	7940	7940	0
296	20230613	135200	1972237750	7940	7940	7940	7940	169
297	20230613	135100	1970895890	7940	7940	7940	7940	0
298	20230613	135000	1970895890	7940	7940	7940	7920	270
299	20230613	134900	1968755890	7940	7940	7940	7930	144
300	20230613	134800	1967613630	7940	7940	7940	7940	18
301	20230613	134700	1967470710	7940	7940	7940	7940	0
302	20230613	134600	1967470710	7940	7920	7940	7920	116
303	20230613	134500	1966551910	7930	7950	7950	7920	354
304	20230613	134400	1963748050	7930	7930	7930	7930	104
305	20230613	134300	1962923330	7930	7920	7930	7920	440
306	20230613	134200	1959438520	7920	7920	7920	7920	2699
307	20230613	134100	1938062440	7930	7930	7930	7930	1
308	20230613	134000	1938054510	7920	7930	7930	7920	444
309	20230613	133900	1934537790	7930	7930	7930	7930	60
310	20230613	133800	1934061990	7930	7930	7930	7930	21
311	20230613	133700	1933895460	7920	7920	7920	7920	300
312	20230613	133600	1931519460	7930	7930	7930	7930	1290
313	20230613	133500	1921289760	7920	7920	7930	7920	314
314	20230613	133400	1918800380	7920	7920	7920	7920	83
315	20230613	133300	1918143020	7920	7920	7920	7920	1101
316	20230613	133200	1909423100	7920	7930	7930	7910	1455
317	20230613	133100	1897900980	7930	7920	7930	7920	211
318	20230613	133000	1896229130	7930	7930	7940	7920	2659
319	20230613	132900	1875156480	7940	7930	7940	7930	1108
320	20230613	132800	1866369990	7930	7930	7930	7930	311
321	20230613	132700	1863903760	7930	7930	7930	7930	174
322	20230613	132600	1862523940	7950	7950	7950	7950	0
323	20230613	132500	1862523940	7950	7950	7950	7950	150
324	20230613	132400	1861331440	7950	7950	7950	7950	305
325	20230613	132300	1858906690	7950	7950	7950	7950	1
326	20230613	132200	1858898740	7920	7940	7960	7920	7141
327	20230613	132100	1802313520	7940	7940	7940	7940	12
328	20230613	132000	1802218240	7950	7950	7950	7950	326
329	20230613	131900	1799626540	7950	7950	7950	7950	7
330	20230613	131800	1799570890	7950	7930	7950	7930	195
331	20230613	131700	1798024520	7950	7930	7950	7930	314
332	20230613	131600	1795528420	7950	7940	7950	7940	51
333	20230613	131500	1795123470	7940	7940	7940	7940	899
334	20230613	131400	1787985410	7950	7950	7950	7950	1
335	20230613	131300	1787977460	7950	7950	7950	7950	11
336	20230613	131200	1787890010	7950	7950	7950	7940	2002
337	20230613	131100	1771994110	7950	7940	7950	7940	238
338	20230613	131000	1770102810	7950	7940	7950	7940	186
339	20230613	130900	1768624960	7950	7950	7950	7950	472
340	20230613	130800	1764872560	7960	7960	7960	7960	3
341	20230613	130700	1764848680	7960	7960	7960	7960	3
342	20230613	130600	1764824800	7950	7950	7950	7950	1
343	20230613	130500	1764816850	7950	7950	7950	7950	8
344	20230613	130400	1764753250	7950	7960	7960	7950	120
345	20230613	130300	1763799230	7950	7950	7950	7950	0
346	20230613	130200	1763799230	7950	7950	7950	7950	162
347	20230613	130100	1762511330	7950	7960	7960	7950	350
348	20230613	130000	1759728480	7950	7950	7950	7940	132
349	20230613	125900	1758679380	7970	7970	7970	7970	0
350	20230613	125800	1758679380	7970	7950	7970	7950	3109
351	20230613	125700	1733960810	7970	7970	7970	7970	1
352	20230613	125600	1733952840	7950	7950	7950	7950	10
353	20230613	125500	1733873340	7950	7950	7960	7950	81
354	20230613	125400	1733229190	7980	7980	7980	7980	0
355	20230613	125300	1733229190	7980	7960	7980	7960	601
356	20230613	125200	1728445210	7960	7980	7980	7960	1557
357	20230613	125100	1716051470	7960	7960	7960	7960	150
358	20230613	125000	1714857470	7980	7970	7990	7960	404
359	20230613	124900	1711641490	7990	7990	7990	7990	2
360	20230613	124800	1711625510	7970	7970	7970	7970	100
361	20230613	124700	1710828510	7970	7970	7970	7970	74
362	20230613	124600	1710238730	7970	7970	7970	7970	1138
363	20230613	124500	1701168870	7970	7970	7970	7970	100
364	20230613	124400	1700371870	7960	7960	7960	7960	0
365	20230613	124300	1700371870	7960	7980	7990	7960	1338
366	20230613	124200	1689682660	7980	7980	7980	7980	1
367	20230613	124100	1689674680	7960	7960	7960	7960	10
368	20230613	124000	1689595080	7960	7970	7970	7960	200
369	20230613	123900	1688002270	7970	7980	7980	7970	785
370	20230613	123800	1681738090	7980	7980	7980	7980	0
371	20230613	123700	1681738090	7980	7980	7980	7980	6
372	20230613	123600	1681690210	7980	7960	7980	7960	1027
373	20230613	123500	1673510270	7970	7970	7970	7970	0
374	20230613	123400	1673510270	7970	7960	7970	7960	441
375	20230613	123300	1669999900	7960	7970	7970	7960	1818
376	20230613	123200	1655528600	7970	7970	7970	7970	116
377	20230613	123100	1654604080	7970	7970	7970	7970	1
378	20230613	123000	1654596110	7980	7980	7980	7980	21
379	20230613	122900	1654428530	7970	7970	7970	7970	1600
380	20230613	122800	1641676530	7980	7960	7980	7960	45
381	20230613	122700	1641317570	7960	7960	7960	7960	23
382	20230613	122600	1641134490	7960	7980	7980	7960	371
383	20230613	122500	1638180420	7980	7980	7980	7980	0
384	20230613	122400	1638180420	7980	7990	7990	7980	157
385	20230613	122300	1636926450	7970	7990	7990	7970	2
386	20230613	122200	1636910490	7980	7990	7990	7970	2570
387	20230613	122100	1616425550	7980	7980	7980	7980	2
388	20230613	122000	1616409590	7990	7990	7990	7990	0
389	20230613	121900	1616409590	7990	7990	7990	7990	2
390	20230613	121800	1616393610	8000	8000	8000	8000	11
391	20230613	121700	1616305610	8000	8000	8000	8000	0
392	20230613	121600	1616305610	8000	8000	8000	8000	10
393	20230613	121500	1616225610	8000	8000	8000	8000	0
394	20230613	121400	1616225610	8000	8000	8000	8000	1
395	20230613	121300	1616217610	7970	7980	7980	7970	1370
396	20230613	121200	1605287460	7980	7980	7980	7980	360
397	20230613	121100	1602414660	8000	8000	8000	8000	0
398	20230613	121000	1602414660	8000	8000	8000	8000	1
399	20230613	120900	1602406660	7990	7990	7990	7990	4956
400	20230613	120800	1562808220	8000	8000	8000	8000	151
401	20230613	120700	1561600220	8000	8000	8000	8000	9
402	20230613	120600	1561528220	8000	8000	8000	8000	0
403	20230613	120500	1561528220	8000	8000	8000	8000	0
404	20230613	120400	1561528220	8000	8000	8000	8000	1
405	20230613	120300	1561520220	7990	8000	8000	7990	74
406	20230613	120200	1560928890	8000	8000	8000	8000	29
407	20230613	120100	1560696890	8000	8000	8000	8000	416
408	20230613	120000	1557368890	8010	8010	8010	8000	30
409	20230613	115900	1557128620	8000	8000	8000	8000	411
410	20230613	115800	1553840620	8010	8010	8010	8010	0
411	20230613	115700	1553840620	8010	7990	8010	7990	277
412	20230613	115600	1551625850	8010	8010	8010	8010	1
413	20230613	115500	1551617840	8010	8010	8010	8000	26
414	20230613	115400	1551409680	8010	8000	8010	7990	1555
415	20230613	115300	1538984180	8000	8000	8000	8000	9
416	20230613	115200	1538912180	8000	8000	8000	8000	400
417	20230613	115100	1535712180	8000	8000	8000	8000	1
418	20230613	115000	1535704180	7990	8000	8000	7990	491
419	20230613	114900	1531776210	8000	8000	8010	8000	357
420	20230613	114800	1528920060	8010	8000	8010	8000	354
421	20230613	114700	1526088050	8000	8000	8000	8000	544
422	20230613	114600	1521736050	8000	8000	8000	8000	343
423	20230613	114500	1518992050	7990	7990	7990	7990	3700
424	20230613	114400	1489429050	7980	8010	8010	7980	4038
425	20230613	114300	1457175740	8000	7990	8000	7990	78
426	20230613	114200	1456551840	7990	7990	7990	7990	264
427	20230613	114100	1454442480	8000	8000	8000	7990	271
428	20230613	114000	1452274680	7990	8010	8010	7990	1030
429	20230613	113900	1444035060	8010	8010	8020	8010	2613
430	20230613	113800	1423081560	8010	8010	8010	8010	0
431	20230613	113700	1423081560	8010	8000	8010	8000	927
432	20230613	113600	1415656560	7990	8000	8000	7990	161
433	20230613	113500	1414368570	8000	8000	8000	8000	0
434	20230613	113400	1414368570	8000	8000	8000	8000	0
435	20230613	113300	1414368570	8000	8000	8000	8000	20
436	20230613	113200	1414208570	7980	7980	7980	7980	1455
437	20230613	113100	1402597670	7980	7980	7980	7980	438
438	20230613	113000	1399102430	7990	7990	7990	7990	129
439	20230613	112900	1398071720	8000	8000	8000	8000	30
440	20230613	112800	1397831720	8000	8000	8000	8000	101
441	20230613	112700	1397023720	7990	8010	8010	7990	5140
442	20230613	112600	1355911100	8020	8020	8020	8020	305
443	20230613	112500	1353465000	8020	8020	8020	8020	139
444	20230613	112400	1352350220	8020	8020	8020	8020	312
445	20230613	112300	1349847980	8020	8010	8020	8010	76
446	20230613	112200	1349238720	8010	8010	8010	8010	679
447	20230613	112100	1343799930	8010	8010	8010	8010	26
448	20230613	112000	1343591670	8010	8010	8010	8010	121
449	20230613	111900	1342622460	8010	8020	8020	8010	82
450	20230613	111800	1341965540	8020	8000	8020	8000	311
451	20230613	111700	1339477480	8000	8010	8020	8000	744
452	20230613	111600	1333519870	8020	8030	8030	8010	1397
453	20230613	111500	1322319320	8030	8040	8040	8030	502
454	20230613	111400	1318285760	8030	8030	8040	8020	1314
455	20230613	111300	1307733640	8030	8030	8030	8020	562
456	20230613	111200	1303222430	8030	8030	8030	8030	0
457	20230613	111100	1303222430	8030	8020	8030	8020	253
458	20230613	111000	1301191210	8030	8020	8030	8020	749
459	20230613	110900	1295179180	8020	8010	8020	8010	914
460	20230613	110800	1287853890	8020	8020	8030	8010	2075
461	20230613	110700	1271220330	8020	8020	8030	8020	7737
462	20230613	110600	1209134320	8020	8020	8020	8010	855
463	20230613	110500	1202280310	8010	8010	8020	8010	1850
464	20230613	110400	1187457870	8010	8010	8010	8010	465
465	20230613	110300	1183733220	8010	8020	8020	8010	1119
466	20230613	110200	1174766770	8020	8010	8020	8010	344
467	20230613	110100	1172010120	8000	8010	8020	8000	1574
468	20230613	110000	1159407370	8010	8010	8010	8000	873
469	20230613	105900	1152419640	8000	7990	8000	7990	315
470	20230613	105800	1149899740	8000	7990	8000	7990	687
471	20230613	105700	1144405740	8000	7990	8000	7990	265
472	20230613	105600	1142285750	7990	8000	8010	7990	287
473	20230613	105500	1139987770	8000	8000	8000	8000	617
474	20230613	105400	1135051770	8010	8000	8010	8000	1055
475	20230613	105300	1126611020	8000	8000	8000	8000	1
476	20230613	105200	1126603020	7990	7990	7990	7990	0
477	20230613	105100	1126603020	7990	8010	8010	7990	2963
478	20230613	105000	1102901020	8010	8000	8010	8000	2219
479	20230613	104900	1085148700	8000	7980	8000	7980	6457
480	20230613	104800	1033534610	7990	7990	7990	7990	12
481	20230613	104700	1033438730	7980	7990	7990	7980	496
482	20230613	104600	1029477890	7990	7980	7990	7980	5555
483	20230613	104500	985097880	7980	7980	7980	7980	256
484	20230613	104400	983055000	7980	7980	7980	7980	3
485	20230613	104300	983031060	7980	7980	7980	7980	1
486	20230613	104200	983023080	7980	7980	7980	7960	488
487	20230613	104100	979135050	7980	7970	7980	7970	332
488	20230613	104000	976488860	7980	7970	7980	7970	1064
489	20230613	103900	968008240	7980	7970	7980	7970	143
490	20230613	103800	966867310	7980	7980	7980	7970	3
491	20230613	103700	966843380	7980	7980	7980	7980	125
492	20230613	103600	965845880	7980	7970	7980	7970	342
493	20230613	103500	963118520	7970	7970	7980	7960	468
494	20230613	103400	959389900	7970	7960	7970	7960	430
495	20230613	103300	955966600	7970	7960	7970	7960	278
496	20230613	103200	953752440	7970	7960	7970	7960	241
497	20230613	103100	951831970	7970	7970	7970	7970	598
498	20230613	103000	947065910	7970	7970	7980	7970	172
499	20230613	102900	945694050	7980	7980	7980	7980	0
500	20230613	102800	945694050	7980	7980	7980	7980	1
501	20230613	102700	945686070	7980	7960	7980	7960	52
502	20230613	102600	945271130	7990	7990	7990	7990	12
503	20230613	102500	945175250	7990	7980	7990	7980	125
504	20230613	102400	944177500	7990	7990	7990	7990	2
505	20230613	102300	944161520	7990	7990	7990	7960	7197
506	20230613	102200	886794800	7990	7980	7990	7970	1113
507	20230613	102100	877917350	7980	7990	7990	7980	285
508	20230613	102000	875640600	7990	7990	7990	7990	821
509	20230613	101900	869080810	7990	7990	8000	7990	1333
510	20230613	101800	858428480	7990	7980	7990	7970	173
511	20230613	101700	857046740	8000	7980	8000	7980	10888
512	20230613	101600	770095690	7980	7970	7980	7970	1789
513	20230613	101500	755825200	7980	7960	7980	7950	1129
514	20230613	101400	746846570	7950	7980	7980	7950	901
515	20230613	101300	739682960	7950	7980	7980	7950	701
516	20230613	101200	734102080	7950	7980	7980	7950	1001
517	20230613	101100	726141150	7960	7960	7960	7960	350
518	20230613	101000	723355150	7980	7970	7980	7960	1126
519	20230613	100900	714387840	7980	7980	7980	7980	0
520	20230613	100800	714387840	7980	7980	7980	7980	0
521	20230613	100700	714387840	7980	7980	7980	7980	1
522	20230613	100600	714379860	7980	7960	7980	7960	55
523	20230613	100500	713941820	7970	7970	7980	7970	294
524	20230613	100400	711598630	7970	7970	7980	7970	370
525	20230613	100300	708649720	7980	7970	7980	7970	783
526	20230613	100200	702405460	7970	7980	7980	7970	63
527	20230613	100100	701903020	7990	7950	7990	7950	6765
528	20230613	100000	648033770	7950	7960	7960	7950	748
529	20230613	095900	642080130	7960	7970	7970	7960	584
530	20230613	095800	637431480	7960	7970	7970	7960	225
531	20230613	095700	635640380	7970	7970	7970	7970	2238
532	20230613	095600	617803520	7980	7990	7990	7980	890
533	20230613	095500	610699840	7980	7970	7980	7970	52
534	20230613	095400	610284900	7980	7960	7980	7960	1916
535	20230613	095300	594998360	7960	7970	7970	7960	283
536	20230613	095200	592744470	7970	7970	7970	7970	302
537	20230613	095100	590337530	7970	7970	7970	7960	1654
538	20230613	095000	577156310	7970	7950	7970	7950	547
539	20230613	094900	572804270	7940	7940	7940	7940	2039
540	20230613	094800	556614610	7940	7950	7950	7940	31
541	20230613	094700	556368270	7940	7920	7940	7910	21146
542	20230613	094600	389085620	7940	7950	7950	7940	876
543	20230613	094500	382122920	7950	7930	7950	7930	101
544	20230613	094400	381321970	7920	7930	7950	7920	380
545	20230613	094300	378306760	7940	7930	7940	7930	71
546	20230613	094200	377743720	7950	7940	7950	7940	119
547	20230613	094100	376798810	7930	7940	7940	7920	832
548	20230613	094000	370206540	7930	7920	7930	7920	419
549	20230613	093900	366887890	7930	7930	7930	7930	5
550	20230613	093800	366848240	7930	7920	7930	7920	410
551	20230613	093700	363597020	7930	7920	7930	7910	539
552	20230613	093600	359328020	7940	7950	7950	7940	35
553	20230613	093500	359049970	7950	7920	7950	7910	663
554	20230613	093400	353804320	7920	7950	7950	7920	502
555	20230613	093300	349823440	7940	7950	7950	7940	20
556	20230613	093200	349664540	7950	7950	7950	7950	202
557	20230613	093100	348058640	7950	7950	7950	7920	624
558	20230613	093000	343112450	7920	7950	7950	7920	1871
559	20230613	092900	328278150	7950	7950	7950	7940	78
560	20230613	092800	327658410	7960	7960	7960	7940	482
561	20230613	092700	323826330	7960	7970	7970	7960	156
562	20230613	092600	322584040	7970	7950	7970	7950	3
563	20230613	092500	322560150	7970	7960	7970	7960	270
564	20230613	092400	320409000	7960	7940	7960	7940	167
565	20230613	092300	319081440	7920	7940	7940	7920	2302
566	20230613	092200	300832160	7950	7950	7950	7940	9
567	20230613	092100	300760630	7950	7940	7950	7910	43
568	20230613	092000	300419860	7910	7930	7940	7910	1519
569	20230613	091900	288387550	7930	7940	7940	7930	11
570	20230613	091800	288300310	7930	7950	7950	7930	550
571	20230613	091700	283937810	7950	7910	7950	7910	1293
572	20230613	091600	273694240	7910	7950	7950	7900	6570
573	20230613	091500	221644070	7960	7960	7960	7960	116
574	20230613	091400	220720710	7950	7960	7960	7950	431
575	20230613	091300	217290160	7970	7970	7970	7960	680
576	20230613	091200	211875050	7970	7980	7980	7960	919
577	20230613	091100	204550600	7980	7980	7980	7970	1033
578	20230613	091000	196309260	7970	7980	7980	7970	1840
579	20230613	090900	181627080	7990	8010	8010	7990	1500
580	20230613	090800	169640080	8010	8000	8010	8000	3574
581	20230613	090700	141041080	8000	8000	8000	8000	1975
582	20230613	090600	125241080	7990	7990	7990	7990	2928
583	20230613	090500	101846360	7990	7980	8010	7980	3719
584	20230613	090400	72147800	7980	7980	7980	7960	580
585	20230613	090300	67526420	7980	7950	7980	7950	1894
586	20230613	090200	52463130	7950	7960	7960	7950	755
587	20230613	090100	46456310	7970	7980	7980	7950	1571
588	20230613	090000	33934880	7950	7960	7970	7950	3739