KissMeData/189330/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193000	3427598950	18450	18450	18450	18450	3314
3	20230613	192900	3427598950	18450	18450	18450	18450	0
4	20230613	192800	3427598950	18450	18450	18450	18450	0
5	20230613	192700	3427598950	18450	18450	18450	18450	0
6	20230613	192600	3427598950	18450	18450	18450	18450	0
7	20230613	192500	3427598950	18450	18450	18450	18450	0
8	20230613	192400	3427598950	18450	18450	18450	18450	0
9	20230613	192300	3427598950	18450	18450	18450	18450	0
10	20230613	192200	3427598950	18450	18450	18450	18450	0
11	20230613	192100	3427598950	18450	18450	18450	18450	0
12	20230613	192000	3427598950	18450	18450	18450	18450	0
13	20230613	191900	3427598950	18450	18450	18450	18450	0
14	20230613	191800	3427598950	18450	18450	18450	18450	0
15	20230613	191700	3427598950	18450	18450	18450	18450	0
16	20230613	191600	3427598950	18450	18450	18450	18450	0
17	20230613	191500	3427598950	18450	18450	18450	18450	0
18	20230613	191400	3427598950	18450	18450	18450	18450	0
19	20230613	191300	3427598950	18450	18450	18450	18450	0
20	20230613	191200	3427598950	18450	18450	18450	18450	0
21	20230613	191100	3427598950	18450	18450	18450	18450	0
22	20230613	191000	3427598950	18450	18450	18450	18450	0
23	20230613	190900	3427598950	18450	18450	18450	18450	0
24	20230613	190800	3427598950	18450	18450	18450	18450	0
25	20230613	190700	3427598950	18450	18450	18450	18450	0
26	20230613	190600	3427598950	18450	18450	18450	18450	0
27	20230613	190500	3427598950	18450	18450	18450	18450	0
28	20230613	190400	3427598950	18450	18450	18450	18450	0
29	20230613	190300	3427598950	18450	18450	18450	18450	0
30	20230613	190200	3427598950	18450	18450	18450	18450	0
31	20230613	190100	3427598950	18450	18450	18450	18450	0
32	20230613	190000	3427598950	18450	18450	18450	18450	3314
33	20230613	185900	3427598950	18450	18450	18450	18450	0
34	20230613	185800	3427598950	18450	18450	18450	18450	0
35	20230613	185700	3427598950	18450	18450	18450	18450	0
36	20230613	185600	3427598950	18450	18450	18450	18450	0
37	20230613	185500	3427598950	18450	18450	18450	18450	0
38	20230613	185400	3427598950	18450	18450	18450	18450	0
39	20230613	185300	3427598950	18450	18450	18450	18450	0
40	20230613	185200	3427598950	18450	18450	18450	18450	0
41	20230613	185100	3427598950	18450	18450	18450	18450	0
42	20230613	185000	3427598950	18450	18450	18450	18450	0
43	20230613	184900	3427598950	18450	18450	18450	18450	0
44	20230613	184800	3427598950	18450	18450	18450	18450	0
45	20230613	184700	3427598950	18450	18450	18450	18450	0
46	20230613	184600	3427598950	18450	18450	18450	18450	0
47	20230613	184500	3427598950	18450	18450	18450	18450	0
48	20230613	184400	3427598950	18450	18450	18450	18450	0
49	20230613	184300	3427598950	18450	18450	18450	18450	0
50	20230613	184200	3427598950	18450	18450	18450	18450	0
51	20230613	184100	3427598950	18450	18450	18450	18450	0
52	20230613	184000	3427598950	18450	18450	18450	18450	0
53	20230613	183900	3427598950	18450	18450	18450	18450	0
54	20230613	183800	3427598950	18450	18450	18450	18450	0
55	20230613	183700	3427598950	18450	18450	18450	18450	0
56	20230613	183600	3427598950	18450	18450	18450	18450	0
57	20230613	183500	3427598950	18450	18450	18450	18450	0
58	20230613	183400	3427598950	18450	18450	18450	18450	0
59	20230613	183300	3427598950	18450	18450	18450	18450	0
60	20230613	183200	3427598950	18450	18450	18450	18450	0
61	20230613	183100	3427598950	18450	18450	18450	18450	0
62	20230613	183000	3427598950	18450	18450	18450	18450	3314
63	20230613	182900	3427598950	18450	18450	18450	18450	0
64	20230613	182800	3427598950	18450	18450	18450	18450	0
65	20230613	182700	3427598950	18450	18450	18450	18450	0
66	20230613	182600	3427598950	18450	18450	18450	18450	0
67	20230613	182500	3427598950	18450	18450	18450	18450	0
68	20230613	182400	3427598950	18450	18450	18450	18450	0
69	20230613	182300	3427598950	18450	18450	18450	18450	0
70	20230613	182200	3427598950	18450	18450	18450	18450	0
71	20230613	182100	3427598950	18450	18450	18450	18450	0
72	20230613	182000	3427598950	18450	18450	18450	18450	0
73	20230613	181900	3427598950	18450	18450	18450	18450	0
74	20230613	181800	3427598950	18450	18450	18450	18450	0
75	20230613	181700	3427598950	18450	18450	18450	18450	0
76	20230613	181600	3427598950	18450	18450	18450	18450	0
77	20230613	181500	3427598950	18450	18450	18450	18450	0
78	20230613	181400	3427598950	18450	18450	18450	18450	0
79	20230613	181300	3427598950	18450	18450	18450	18450	0
80	20230613	181200	3427598950	18450	18450	18450	18450	0
81	20230613	181100	3427598950	18450	18450	18450	18450	0
82	20230613	181000	3427598950	18450	18450	18450	18450	0
83	20230613	180900	3427598950	18450	18450	18450	18450	0
84	20230613	180800	3427598950	18450	18450	18450	18450	0
85	20230613	180700	3427598950	18450	18450	18450	18450	0
86	20230613	180600	3427598950	18450	18450	18450	18450	0
87	20230613	180500	3427598950	18450	18450	18450	18450	0
88	20230613	180400	3427598950	18450	18450	18450	18450	0
89	20230613	180300	3427598950	18450	18450	18450	18450	0
90	20230613	180200	3427598950	18450	18450	18450	18450	0
91	20230613	180100	3427598950	18450	18450	18450	18450	0
92	20230613	180000	3427598950	18450	18450	18450	18450	3314
93	20230613	175900	3427598950	18450	18450	18450	18450	0
94	20230613	175800	3427598950	18450	18450	18450	18450	0
95	20230613	175700	3427598950	18450	18450	18450	18450	0
96	20230613	175600	3427598950	18450	18450	18450	18450	0
97	20230613	175500	3427598950	18450	18450	18450	18450	0
98	20230613	175400	3427598950	18450	18450	18450	18450	0
99	20230613	175300	3427598950	18450	18450	18450	18450	0
100	20230613	175200	3427598950	18450	18450	18450	18450	0
101	20230613	175100	3427598950	18450	18450	18450	18450	0
102	20230613	175000	3427598950	18450	18450	18450	18450	0
103	20230613	174900	3427598950	18450	18450	18450	18450	0
104	20230613	174800	3427598950	18450	18450	18450	18450	0
105	20230613	174700	3427598950	18450	18450	18450	18450	0
106	20230613	174600	3427598950	18450	18450	18450	18450	0
107	20230613	174500	3427598950	18450	18450	18450	18450	0
108	20230613	174400	3427598950	18450	18450	18450	18450	0
109	20230613	174300	3427598950	18450	18450	18450	18450	0
110	20230613	174200	3427598950	18450	18450	18450	18450	0
111	20230613	174100	3427598950	18450	18450	18450	18450	0
112	20230613	174000	3427598950	18450	18450	18450	18450	0
113	20230613	173900	3427598950	18450	18450	18450	18450	0
114	20230613	173800	3427598950	18450	18450	18450	18450	0
115	20230613	173700	3427598950	18450	18450	18450	18450	0
116	20230613	173600	3427598950	18450	18450	18450	18450	0
117	20230613	173500	3427598950	18450	18450	18450	18450	0
118	20230613	173400	3427598950	18450	18450	18450	18450	0
119	20230613	173300	3427598950	18450	18450	18450	18450	0
120	20230613	173200	3427598950	18450	18450	18450	18450	0
121	20230613	173100	3427598950	18450	18450	18450	18450	0
122	20230613	173000	3427598950	18450	18450	18450	18450	3314
123	20230613	172900	3427598950	18450	18450	18450	18450	0
124	20230613	172800	3427598950	18450	18450	18450	18450	0
125	20230613	172700	3427598950	18450	18450	18450	18450	0
126	20230613	172600	3427598950	18450	18450	18450	18450	0
127	20230613	172500	3427598950	18450	18450	18450	18450	0
128	20230613	172400	3427598950	18450	18450	18450	18450	0
129	20230613	172300	3427598950	18450	18450	18450	18450	0
130	20230613	172200	3427598950	18450	18450	18450	18450	0
131	20230613	172100	3427598950	18450	18450	18450	18450	0
132	20230613	172000	3427598950	18450	18450	18450	18450	0
133	20230613	171900	3427598950	18450	18450	18450	18450	0
134	20230613	171800	3427598950	18450	18450	18450	18450	0
135	20230613	171700	3427598950	18450	18450	18450	18450	0
136	20230613	171600	3427598950	18450	18450	18450	18450	0
137	20230613	171500	3427598950	18450	18450	18450	18450	0
138	20230613	171400	3427598950	18450	18450	18450	18450	0
139	20230613	171300	3427598950	18450	18450	18450	18450	0
140	20230613	171200	3427598950	18450	18450	18450	18450	0
141	20230613	171100	3427598950	18450	18450	18450	18450	0
142	20230613	171000	3427598950	18450	18450	18450	18450	0
143	20230613	170900	3427598950	18450	18450	18450	18450	0
144	20230613	170800	3427598950	18450	18450	18450	18450	0
145	20230613	170700	3427598950	18450	18450	18450	18450	0
146	20230613	170600	3427598950	18450	18450	18450	18450	0
147	20230613	170500	3427598950	18450	18450	18450	18450	0
148	20230613	170400	3427598950	18450	18450	18450	18450	0
149	20230613	170300	3427598950	18450	18450	18450	18450	0
150	20230613	170200	3427598950	18450	18450	18450	18450	0
151	20230613	170100	3427598950	18450	18450	18450	18450	0
152	20230613	170000	3427598950	18450	18450	18450	18450	3314
153	20230613	165900	3427598950	18450	18450	18450	18450	0
154	20230613	165800	3427598950	18450	18450	18450	18450	0
155	20230613	165700	3427598950	18450	18450	18450	18450	0
156	20230613	165600	3427598950	18450	18450	18450	18450	0
157	20230613	165500	3427598950	18450	18450	18450	18450	0
158	20230613	165400	3427598950	18450	18450	18450	18450	0
159	20230613	165300	3427598950	18450	18450	18450	18450	0
160	20230613	165200	3427598950	18450	18450	18450	18450	0
161	20230613	165100	3427598950	18450	18450	18450	18450	0
162	20230613	165000	3427598950	18450	18450	18450	18450	0
163	20230613	164900	3427598950	18450	18450	18450	18450	0
164	20230613	164800	3427598950	18450	18450	18450	18450	0
165	20230613	164700	3427598950	18450	18450	18450	18450	0
166	20230613	164600	3427598950	18450	18450	18450	18450	0
167	20230613	164500	3427598950	18450	18450	18450	18450	0
168	20230613	164400	3427598950	18450	18450	18450	18450	0
169	20230613	164300	3427598950	18450	18450	18450	18450	0
170	20230613	164200	3427598950	18450	18450	18450	18450	0
171	20230613	164100	3427598950	18450	18450	18450	18450	0
172	20230613	164000	3427598950	18450	18450	18450	18450	0
173	20230613	163900	3427598950	18450	18450	18450	18450	0
174	20230613	163800	3427598950	18450	18450	18450	18450	0
175	20230613	163700	3427598950	18450	18450	18450	18450	0
176	20230613	163600	3427598950	18450	18450	18450	18450	0
177	20230613	163500	3427598950	18450	18450	18450	18450	0
178	20230613	163400	3427598950	18450	18450	18450	18450	0
179	20230613	163300	3427598950	18450	18450	18450	18450	0
180	20230613	163200	3427598950	18450	18450	18450	18450	0
181	20230613	163100	3427598950	18450	18450	18450	18450	0
182	20230613	163000	3427598950	18450	18450	18450	18450	3314
183	20230613	162900	3427598950	18450	18450	18450	18450	0
184	20230613	162800	3427598950	18450	18450	18450	18450	0
185	20230613	162700	3427598950	18450	18450	18450	18450	0
186	20230613	162600	3427598950	18450	18450	18450	18450	0
187	20230613	162500	3427598950	18450	18450	18450	18450	0
188	20230613	162400	3427598950	18450	18450	18450	18450	0
189	20230613	162300	3427598950	18450	18450	18450	18450	0
190	20230613	162200	3427598950	18450	18450	18450	18450	0
191	20230613	162100	3427598950	18450	18450	18450	18450	0
192	20230613	162000	3427598950	18450	18450	18450	18450	0
193	20230613	161900	3427598950	18450	18450	18450	18450	0
194	20230613	161800	3427598950	18450	18450	18450	18450	0
195	20230613	161700	3427598950	18450	18450	18450	18450	0
196	20230613	161600	3427598950	18450	18450	18450	18450	0
197	20230613	161500	3427598950	18450	18450	18450	18450	0
198	20230613	161400	3427598950	18450	18450	18450	18450	0
199	20230613	161300	3427598950	18450	18450	18450	18450	0
200	20230613	161200	3427598950	18450	18450	18450	18450	0
201	20230613	161100	3427598950	18450	18450	18450	18450	0
202	20230613	161000	3427598950	18450	18450	18450	18450	0
203	20230613	160900	3427598950	18450	18450	18450	18450	0
204	20230613	160800	3427598950	18450	18450	18450	18450	0
205	20230613	160700	3427598950	18450	18450	18450	18450	0
206	20230613	160600	3427598950	18450	18450	18450	18450	0
207	20230613	160500	3427598950	18450	18450	18450	18450	0
208	20230613	160400	3427598950	18450	18450	18450	18450	0
209	20230613	160300	3427598950	18450	18450	18450	18450	0
210	20230613	160200	3427598950	18450	18450	18450	18450	0
211	20230613	160100	3427598950	18450	18450	18450	18450	0
212	20230613	160000	3427598950	18450	18450	18450	18450	3314
213	20230613	155900	3427598950	18450	18450	18450	18450	0
214	20230613	155800	3427598950	18450	18450	18450	18450	0
215	20230613	155700	3427598950	18450	18450	18450	18450	0
216	20230613	155600	3427598950	18450	18450	18450	18450	0
217	20230613	155500	3427598950	18450	18450	18450	18450	0
218	20230613	155400	3427598950	18450	18450	18450	18450	0
219	20230613	155300	3427598950	18450	18450	18450	18450	0
220	20230613	155200	3427598950	18450	18450	18450	18450	0
221	20230613	155100	3427598950	18450	18450	18450	18450	0
222	20230613	155000	3427598950	18450	18450	18450	18450	0
223	20230613	154900	3427598950	18450	18450	18450	18450	0
224	20230613	154800	3427598950	18450	18450	18450	18450	0
225	20230613	154700	3427598950	18450	18450	18450	18450	0
226	20230613	154600	3427598950	18450	18450	18450	18450	0
227	20230613	154500	3427598950	18450	18450	18450	18450	0
228	20230613	154400	3427598950	18450	18450	18450	18450	0
229	20230613	154300	3427598950	18450	18450	18450	18450	0
230	20230613	154200	3427598950	18450	18450	18450	18450	0
231	20230613	154100	3427598950	18450	18450	18450	18450	0
232	20230613	154000	3427598950	18450	18450	18450	18450	0
233	20230613	153900	3427598950	18450	18450	18450	18450	0
234	20230613	153800	3427598950	18450	18450	18450	18450	0
235	20230613	153700	3427598950	18450	18450	18450	18450	0
236	20230613	153600	3427598950	18450	18450	18450	18450	0
237	20230613	153500	3427598950	18450	18450	18450	18450	0
238	20230613	153400	3427598950	18450	18450	18450	18450	0
239	20230613	153300	3427598950	18450	18450	18450	18450	0
240	20230613	153200	3427598950	18450	18450	18450	18450	0
241	20230613	153100	3427598950	18450	18450	18450	18450	0
242	20230613	153000	3427598950	18450	18450	18450	18450	6628
243	20230613	152900	3366455650	18450	18450	18450	18450	0
244	20230613	152800	3366455650	18450	18450	18450	18450	0
245	20230613	152700	3366455650	18450	18450	18450	18450	0
246	20230613	152600	3366455650	18450	18450	18450	18450	0
247	20230613	152500	3366455650	18450	18450	18450	18450	0
248	20230613	152400	3366455650	18450	18450	18450	18450	0
249	20230613	152300	3366455650	18450	18450	18450	18450	0
250	20230613	152200	3366455650	18450	18450	18450	18450	0
251	20230613	152100	3366455650	18450	18450	18450	18450	0
252	20230613	152000	3366455650	18450	18450	18450	18450	0
253	20230613	151900	3366455650	18450	18440	18450	18430	93
254	20230613	151800	3364740850	18450	18470	18480	18450	862
255	20230613	151700	3348834230	18450	18450	18450	18450	181
256	20230613	151600	3345494780	18440	18440	18440	18440	0
257	20230613	151500	3345494780	18440	18440	18440	18440	42
258	20230613	151400	3344720300	18480	18480	18480	18480	108
259	20230613	151300	3342724460	18480	18480	18480	18480	0
260	20230613	151200	3342724460	18480	18430	18480	18430	5
261	20230613	151100	3342632260	18420	18450	18450	18420	285
262	20230613	151000	3337378680	18490	18490	18490	18490	270
263	20230613	150900	3332386380	18490	18490	18490	18490	0
264	20230613	150800	3332386380	18490	18490	18490	18490	6
265	20230613	150700	3332275440	18500	18490	18500	18490	10
266	20230613	150600	3332090450	18500	18500	18500	18490	182
267	20230613	150500	3328723700	18450	18450	18450	18450	272
268	20230613	150400	3323705300	18450	18460	18460	18450	282
269	20230613	150300	3318502380	18460	18460	18460	18460	83
270	20230613	150200	3316970200	18460	18490	18490	18460	181
271	20230613	150100	3313627180	18490	18490	18490	18490	310
272	20230613	150000	3307895280	18490	18480	18490	18480	66
273	20230613	145900	3306675060	18480	18480	18480	18480	8
274	20230613	145800	3306527220	18500	18490	18500	18480	397
275	20230613	145700	3299186510	18500	18500	18500	18500	1
276	20230613	145600	3299168010	18500	18500	18500	18480	111
277	20230613	145500	3297115600	18500	18500	18500	18500	131
278	20230613	145400	3294692100	18520	18520	18520	18500	235
279	20230613	145300	3290340400	18520	18500	18520	18500	6
280	20230613	145200	3290229300	18510	18520	18520	18510	363
281	20230613	145100	3283507540	18520	18540	18540	18520	297
282	20230613	145000	3278003500	18520	18520	18540	18520	130
283	20230613	144900	3275595660	18520	18520	18520	18500	47
284	20230613	144800	3274725320	18520	18520	18520	18520	133
285	20230613	144700	3272262160	18520	18490	18520	18490	242
286	20230613	144600	3267781910	18460	18460	18460	18460	0
287	20230613	144500	3267781910	18460	18460	18460	18460	12
288	20230613	144400	3267560390	18490	18490	18490	18490	1002
289	20230613	144300	3249033410	18500	18500	18510	18500	94
290	20230613	144200	3247294390	18500	18490	18500	18490	136
291	20230613	144100	3244779420	18450	18470	18470	18450	11
292	20230613	144000	3244576450	18450	18500	18500	18400	1018
293	20230613	143900	3225840600	18400	18550	18550	18400	3393
294	20230613	143800	3163232290	18550	18550	18550	18550	0
295	20230613	143700	3163232290	18550	18550	18550	18510	71
296	20230613	143600	3161915720	18550	18550	18550	18550	0
297	20230613	143500	3161915720	18550	18510	18550	18510	102
298	20230613	143400	3160023700	18510	18550	18550	18510	64
299	20230613	143300	3158836900	18510	18510	18550	18510	26
300	20230613	143200	3158355360	18560	18500	18560	18500	14
301	20230613	143100	3158096060	18490	18510	18510	18490	19
302	20230613	143000	3157744440	18510	18510	18510	18490	613
303	20230613	142900	3146402180	18510	18500	18510	18500	210
304	20230613	142800	3142516940	18500	18500	18500	18500	5
305	20230613	142700	3142424440	18500	18500	18500	18500	457
306	20230613	142600	3133969940	18510	18510	18510	18510	203
307	20230613	142500	3130212410	18520	18520	18520	18520	76
308	20230613	142400	3128804890	18520	18520	18520	18520	0
309	20230613	142300	3128804890	18520	18510	18520	18510	134
310	20230613	142200	3126324210	18510	18560	18560	18500	1089
311	20230613	142100	3106155440	18540	18560	18560	18540	226
312	20230613	142000	3101965300	18560	18560	18570	18550	2175
313	20230613	141900	3061615490	18570	18600	18600	18570	714
314	20230613	141800	3048344030	18600	18620	18620	18600	253
315	20230613	141700	3043634930	18610	18610	18610	18610	3
316	20230613	141600	3043579100	18610	18610	18610	18610	400
317	20230613	141500	3036135100	18620	18630	18630	18620	137
318	20230613	141400	3033583050	18630	18630	18630	18630	10
319	20230613	141300	3033396750	18610	18610	18610	18610	30
320	20230613	141200	3032838450	18610	18630	18630	18610	488
321	20230613	141100	3023752950	18630	18630	18630	18630	7
322	20230613	141000	3023622540	18630	18630	18630	18630	30
323	20230613	140900	3023063640	18650	18650	18650	18650	709
324	20230613	140800	3009840790	18650	18650	18660	18650	395
325	20230613	140700	3002473780	18660	18660	18660	18660	0
326	20230613	140600	3002473780	18660	18660	18660	18660	19
327	20230613	140500	3002119240	18660	18660	18660	18660	108
328	20230613	140400	3000103960	18660	18660	18660	18660	20
329	20230613	140300	2999730760	18670	18670	18670	18670	100
330	20230613	140200	2997863760	18670	18670	18670	18670	183
331	20230613	140100	2994447150	18690	18690	18690	18690	1
332	20230613	140000	2994428460	18690	18690	18690	18690	10
333	20230613	135900	2994241560	18690	18690	18690	18690	0
334	20230613	135800	2994241560	18690	18670	18690	18670	3
335	20230613	135700	2994185530	18700	18700	18700	18700	0
336	20230613	135600	2994185530	18700	18690	18700	18690	200
337	20230613	135500	2990446350	18690	18690	18690	18690	200
338	20230613	135400	2986708350	18690	18670	18690	18670	64
339	20230613	135300	2985512210	18690	18690	18690	18690	0
340	20230613	135200	2985512210	18690	18690	18690	18690	0
341	20230613	135100	2985512210	18690	18680	18690	18670	917
342	20230613	135000	2968378090	18670	18670	18680	18670	52
343	20230613	134900	2967407240	18680	18680	18680	18680	10
344	20230613	134800	2967220440	18690	18690	18690	18690	69
345	20230613	134700	2965930830	18690	18670	18690	18670	301
346	20230613	134600	2960309140	18690	18690	18690	18690	20
347	20230613	134500	2959935340	18690	18690	18690	18690	61
348	20230613	134400	2958795250	18690	18690	18690	18690	0
349	20230613	134300	2958795250	18690	18690	18690	18690	7
350	20230613	134200	2958664420	18690	18690	18690	18690	0
351	20230613	134100	2958664420	18690	18680	18690	18680	222
352	20230613	134000	2954517330	18680	18680	18690	18680	9
353	20230613	133900	2954349190	18690	18680	18690	18660	197
354	20230613	133800	2950669220	18710	18700	18710	18700	838
355	20230613	133700	2934997080	18700	18650	18700	18650	1032
356	20230613	133600	2915731020	18650	18630	18650	18630	101
357	20230613	133500	2913849370	18650	18650	18650	18650	8
358	20230613	133400	2913700170	18650	18650	18650	18650	30
359	20230613	133300	2913140670	18650	18640	18650	18610	119
360	20230613	133200	2910923670	18640	18640	18650	18640	62
361	20230613	133100	2909767890	18640	18640	18640	18640	0
362	20230613	133000	2909767890	18640	18610	18640	18610	101
363	20230613	132900	2907888250	18640	18640	18640	18640	0
364	20230613	132800	2907888250	18640	18600	18640	18600	606
365	20230613	132700	2896597530	18610	18640	18640	18610	177
366	20230613	132600	2893302890	18620	18620	18620	18620	0
367	20230613	132500	2893302890	18620	18630	18630	18620	66
368	20230613	132400	2892073920	18650	18650	18650	18650	309
369	20230613	132300	2886311070	18650	18650	18650	18650	53
370	20230613	132200	2885322620	18650	18640	18650	18640	268
371	20230613	132100	2880325950	18620	18640	18640	18620	54
372	20230613	132000	2879320450	18620	18620	18620	18620	16
373	20230613	131900	2879022530	18620	18620	18620	18620	341
374	20230613	131800	2872673110	18600	18610	18620	18600	167
375	20230613	131700	2869563660	18600	18600	18610	18600	340
376	20230613	131600	2863239360	18610	18610	18610	18610	6
377	20230613	131500	2863127700	18610	18610	18610	18610	111
378	20230613	131400	2861061990	18610	18610	18610	18610	30
379	20230613	131300	2860503690	18610	18610	18610	18610	101
380	20230613	131200	2858624080	18610	18610	18610	18610	117
381	20230613	131100	2856446710	18610	18610	18610	18610	0
382	20230613	131000	2856446710	18610	18610	18610	18610	186
383	20230613	130900	2852985250	18600	18610	18610	18600	87
384	20230613	130800	2851366310	18610	18610	18610	18610	136
385	20230613	130700	2848835350	18610	18620	18620	18610	6
386	20230613	130600	2848723640	18620	18620	18620	18620	3
387	20230613	130500	2848667780	18610	18620	18620	18610	46
388	20230613	130400	2847811540	18620	18620	18620	18620	0
389	20230613	130300	2847811540	18620	18610	18620	18610	7
390	20230613	130200	2847681250	18610	18640	18640	18610	191
391	20230613	130100	2844126010	18640	18640	18640	18640	15
392	20230613	130000	2843846410	18640	18660	18660	18640	108
393	20230613	125900	2841831470	18660	18660	18660	18660	0
394	20230613	125800	2841831470	18660	18660	18660	18660	10
395	20230613	125700	2841644870	18670	18670	18670	18670	1
396	20230613	125600	2841626200	18670	18610	18670	18610	11
397	20230613	125500	2841421430	18610	18610	18610	18610	0
398	20230613	125400	2841421430	18610	18660	18660	18610	780
399	20230613	125300	2826877090	18660	18670	18670	18650	1010
400	20230613	125200	2808038060	18670	18670	18670	18670	80
401	20230613	125100	2806544460	18670	18670	18670	18670	16
402	20230613	125000	2806245740	18670	18670	18670	18670	0
403	20230613	124900	2806245740	18670	18670	18670	18670	0
404	20230613	124800	2806245740	18670	18660	18670	18660	43
405	20230613	124700	2805443350	18680	18680	18680	18680	1
406	20230613	124600	2805424670	18680	18680	18680	18680	68
407	20230613	124500	2804154430	18670	18670	18670	18670	119
408	20230613	124400	2801932700	18680	18680	18680	18680	2
409	20230613	124300	2801895340	18680	18710	18710	18670	281
410	20230613	124200	2796642310	18710	18700	18710	18700	212
411	20230613	124100	2792677800	18710	18690	18710	18690	930
412	20230613	124000	2775280560	18680	18630	18680	18630	739
413	20230613	123900	2761489670	18630	18630	18630	18630	11
414	20230613	123800	2761284740	18630	18630	18630	18620	41
415	20230613	123700	2760521120	18670	18660	18670	18660	108
416	20230613	123600	2758505760	18670	18640	18670	18640	435
417	20230613	123500	2750389670	18640	18640	18640	18640	1
418	20230613	123400	2750371030	18610	18590	18610	18590	312
419	20230613	123300	2744567650	18560	18560	18560	18560	48
420	20230613	123200	2743676770	18560	18560	18560	18560	114
421	20230613	123100	2741560930	18560	18560	18560	18560	0
422	20230613	123000	2741560930	18560	18560	18560	18560	4
423	20230613	122900	2741486690	18560	18560	18560	18560	8
424	20230613	122800	2741338210	18560	18560	18570	18560	355
425	20230613	122700	2734749400	18590	18590	18590	18590	0
426	20230613	122600	2734749400	18590	18570	18590	18560	378
427	20230613	122500	2727728620	18560	18560	18560	18560	1
428	20230613	122400	2727710060	18560	18560	18560	18560	5
429	20230613	122300	2727617260	18560	18560	18560	18560	1
430	20230613	122200	2727598700	18560	18560	18560	18560	566
431	20230613	122100	2717093740	18560	18550	18570	18550	610
432	20230613	122000	2705772120	18550	18560	18560	18550	56
433	20230613	121900	2704733290	18560	18560	18560	18560	11
434	20230613	121800	2704529130	18550	18560	18560	18550	2
435	20230613	121700	2704492020	18560	18570	18570	18560	674
436	20230613	121600	2691982520	18560	18560	18560	18560	10
437	20230613	121500	2691796920	18560	18560	18560	18560	55
438	20230613	121400	2690776120	18560	18560	18560	18560	1
439	20230613	121300	2690757560	18600	18600	18600	18600	0
440	20230613	121200	2690757560	18600	18600	18600	18600	0
441	20230613	121100	2690757560	18600	18590	18600	18590	100
442	20230613	121000	2688898120	18590	18590	18590	18590	4
443	20230613	120900	2688823760	18590	18590	18590	18590	25
444	20230613	120800	2688359010	18590	18590	18590	18590	11
445	20230613	120700	2688154520	18590	18590	18590	18590	0
446	20230613	120600	2688154520	18590	18590	18590	18590	4
447	20230613	120500	2688080160	18590	18590	18590	18590	5
448	20230613	120400	2687987210	18590	18590	18590	18590	33
449	20230613	120300	2687373740	18590	18570	18590	18550	1353
450	20230613	120200	2662256160	18590	18570	18590	18570	22
451	20230613	120100	2661847600	18570	18570	18600	18570	141
452	20230613	120000	2659229200	18570	18570	18570	18570	2
453	20230613	115900	2659192060	18570	18570	18570	18570	152
454	20230613	115800	2656369420	18560	18570	18600	18560	400
455	20230613	115700	2648941600	18570	18580	18580	18570	276
456	20230613	115600	2643816260	18580	18580	18580	18580	117
457	20230613	115500	2641642400	18580	18590	18590	18580	352
458	20230613	115400	2635101450	18600	18610	18610	18600	706
459	20230613	115300	2621969780	18610	18610	18610	18610	10
460	20230613	115200	2621783680	18620	18620	18620	18620	0
461	20230613	115100	2621783680	18620	18620	18620	18620	558
462	20230613	115000	2611393720	18640	18640	18640	18640	0
463	20230613	114900	2611393720	18640	18630	18640	18630	275
464	20230613	114800	2606269710	18640	18650	18650	18640	39
465	20230613	114700	2605542720	18650	18650	18650	18650	51
466	20230613	114600	2604591570	18650	18650	18650	18650	222
467	20230613	114500	2600451270	18650	18680	18680	18650	87
468	20230613	114400	2598827720	18670	18680	18680	18670	362
469	20230613	114300	2592069080	18680	18670	18680	18670	149
470	20230613	114200	2589287240	18670	18670	18670	18670	0
471	20230613	114100	2589287240	18670	18670	18670	18670	16
472	20230613	114000	2588988520	18670	18660	18670	18660	2
473	20230613	113900	2588951190	18660	18660	18660	18660	282
474	20230613	113800	2583689070	18660	18660	18660	18660	5
475	20230613	113700	2583595770	18630	18650	18650	18630	742
476	20230613	113600	2569761450	18650	18650	18650	18650	0
477	20230613	113500	2569761450	18650	18650	18650	18650	67
478	20230613	113400	2568511900	18660	18660	18660	18660	0
479	20230613	113300	2568511900	18660	18660	18660	18660	38
480	20230613	113200	2567802820	18670	18670	18670	18670	1
481	20230613	113100	2567784150	18670	18670	18670	18670	2
482	20230613	113000	2567746810	18680	18680	18680	18680	1
483	20230613	112900	2567728130	18660	18680	18680	18660	112
484	20230613	112800	2565637170	18700	18700	18700	18700	3
485	20230613	112700	2565581070	18700	18670	18700	18670	620
486	20230613	112600	2553996450	18640	18640	18640	18640	102
487	20230613	112500	2552095170	18640	18670	18670	18640	3
488	20230613	112400	2552039220	18640	18640	18640	18640	7
489	20230613	112300	2551908740	18640	18640	18640	18640	0
490	20230613	112200	2551908740	18640	18650	18650	18640	20
491	20230613	112100	2551535930	18640	18640	18640	18640	170
492	20230613	112000	2548367130	18640	18660	18660	18640	132
493	20230613	111900	2545906410	18660	18680	18680	18660	82
494	20230613	111800	2544375420	18680	18680	18680	18670	17
495	20230613	111700	2544057920	18680	18640	18680	18640	63
496	20230613	111600	2542881480	18690	18640	18690	18640	27
497	20230613	111500	2542378150	18640	18690	18690	18640	33
498	20230613	111400	2541762230	18640	18680	18680	18640	370
499	20230613	111300	2534850750	18680	18680	18680	18680	0
500	20230613	111200	2534850750	18680	18680	18680	18680	0
501	20230613	111100	2534850750	18680	18680	18680	18680	0
502	20230613	111000	2534850750	18680	18680	18680	18680	15
503	20230613	110900	2534570550	18690	18690	18690	18680	51
504	20230613	110800	2533617380	18690	18620	18690	18620	306
505	20230613	110700	2527905600	18620	18640	18640	18620	168
506	20230613	110600	2524774940	18630	18630	18630	18630	0
507	20230613	110500	2524774940	18630	18630	18640	18630	53
508	20230613	110400	2523787310	18620	18630	18640	18620	439
509	20230613	110300	2515607470	18630	18630	18640	18630	76
510	20230613	110200	2514191530	18640	18670	18670	18640	357
511	20230613	110100	2507536220	18680	18680	18680	18680	26
512	20230613	110000	2507050540	18670	18670	18690	18670	13
513	20230613	105900	2506807810	18670	18670	18670	18670	0
514	20230613	105800	2506807810	18670	18690	18690	18670	11
515	20230613	105700	2506602420	18630	18630	18630	18630	0
516	20230613	105600	2506602420	18630	18650	18650	18630	167
517	20230613	105500	2503490190	18630	18650	18650	18630	15
518	20230613	105400	2503210480	18630	18690	18690	18630	130
519	20230613	105300	2500784380	18710	18650	18710	18650	67
520	20230613	105200	2499531530	18720	18650	18720	18650	13
521	20230613	105100	2499288770	18650	18700	18720	18650	205
522	20230613	105000	2495452670	18700	18660	18700	18660	171
523	20230613	104900	2492261770	18620	18650	18650	18620	110
524	20230613	104800	2490210330	18650	18640	18650	18620	12
525	20230613	104700	2489986640	18630	18610	18630	18610	420
526	20230613	104600	2482168330	18580	18600	18600	18580	182
527	20230613	104500	2478783730	18590	18590	18590	18590	1
528	20230613	104400	2478765140	18580	18580	18580	18580	55
529	20230613	104300	2477743240	18580	18580	18580	18580	131
530	20230613	104200	2475309260	18600	18600	18600	18600	66
531	20230613	104100	2474081660	18600	18580	18600	18570	73
532	20230613	104000	2472725220	18570	18570	18570	18570	0
533	20230613	103900	2472725220	18570	18570	18600	18570	144
534	20230613	103800	2470051110	18570	18570	18570	18570	1
535	20230613	103700	2470032540	18570	18570	18570	18570	1
536	20230613	103600	2470013970	18570	18570	18570	18570	0
537	20230613	103500	2470013970	18570	18570	18570	18570	2
538	20230613	103400	2469976830	18560	18560	18560	18560	1
539	20230613	103300	2469958270	18610	18600	18610	18600	514
540	20230613	103200	2460397860	18600	18560	18600	18560	71
541	20230613	103100	2459080060	18560	18560	18560	18560	116
542	20230613	103000	2456927100	18560	18590	18590	18560	1093
543	20230613	102900	2436633950	18600	18610	18610	18600	32
544	20230613	102800	2436038650	18620	18620	18620	18620	0
545	20230613	102700	2436038650	18620	18580	18620	18580	28
546	20230613	102600	2435518370	18570	18570	18570	18570	0
547	20230613	102500	2435518370	18570	18580	18580	18570	276
548	20230613	102400	2430393010	18580	18580	18620	18580	123
549	20230613	102300	2428105870	18570	18580	18580	18570	170
550	20230613	102200	2424948060	18580	18600	18600	18570	378
551	20230613	102100	2417921480	18600	18620	18620	18600	530
552	20230613	102000	2408060360	18610	18620	18620	18610	188
553	20230613	101900	2404561010	18620	18650	18650	18620	367
554	20230613	101800	2397716610	18650	18600	18650	18600	18
555	20230613	101700	2397381610	18600	18620	18620	18600	580
556	20230613	101600	2386593070	18600	18600	18600	18600	54
557	20230613	101500	2385588670	18670	18670	18670	18670	14
558	20230613	101400	2385327290	18600	18630	18640	18590	1847
559	20230613	101300	2350962540	18670	18730	18740	18640	1059
560	20230613	101200	2331201740	18730	18700	18730	18700	204
561	20230613	101100	2327380940	18730	18630	18730	18630	764
562	20230613	101000	2313097870	18670	18680	18680	18670	30
563	20230613	100900	2312537760	18610	18610	18650	18610	301
564	20230613	100800	2306924780	18590	18590	18590	18590	300
565	20230613	100700	2301347780	18590	18620	18620	18590	23
566	20230613	100600	2300920020	18620	18600	18620	18570	224
567	20230613	100500	2296750120	18600	18650	18650	18570	818
568	20230613	100400	2281547990	18630	18590	18650	18580	243
569	20230613	100300	2277024090	18600	18610	18610	18590	802
570	20230613	100200	2262107480	18600	18650	18650	18600	197
571	20230613	100100	2258440840	18620	18630	18650	18610	745
572	20230613	100000	2244563900	18640	18660	18660	18640	1108
573	20230613	095900	2223898070	18660	18750	18750	18660	3295
574	20230613	095800	2162249350	18750	18780	18790	18750	387
575	20230613	095700	2154986330	18790	18780	18810	18780	831
576	20230613	095600	2139366800	18790	18730	18790	18720	2292
577	20230613	095500	2096360260	18730	18730	18730	18720	255
578	20230613	095400	2091585140	18730	18730	18730	18720	153
579	20230613	095300	2088719720	18730	18710	18730	18700	1582
580	20230613	095200	2059129200	18710	18710	18720	18700	787
581	20230613	095100	2044404480	18710	18730	18730	18710	2129
582	20230613	095000	2004545940	18730	18730	18730	18730	221
583	20230613	094900	2000406610	18730	18730	18760	18720	2255
584	20230613	094800	1958172240	18760	18720	18770	18720	1127
585	20230613	094700	1937062570	18710	18780	18780	18710	2864
586	20230613	094600	1883393830	18780	18740	18780	18720	1837
587	20230613	094500	1848946780	18750	18790	18800	18750	3111
588	20230613	094400	1790564590	18760	18760	18790	18750	3860
589	20230613	094300	1718126520	18760	18770	18800	18730	8145
590	20230613	094200	1565173920	18770	18560	18770	18560	5061
591	20230613	094100	1470480280	18520	18580	18580	18520	1981
592	20230613	094000	1433698040	18590	18600	18610	18590	105
593	20230613	093900	1431745370	18590	18580	18610	18580	45
594	20230613	093800	1430909060	18570	18570	18570	18570	62
595	20230613	093700	1429757720	18570	18590	18650	18570	235
596	20230613	093600	1425390680	18600	18650	18650	18600	303
597	20230613	093500	1419745730	18650	18620	18680	18600	2108
598	20230613	093400	1380533160	18690	18710	18710	18600	990
599	20230613	093300	1362112990	18710	18580	18710	18570	2649
600	20230613	093200	1312667780	18620	18660	18680	18580	5122
601	20230613	093100	1217096060	18660	18670	18670	18610	617
602	20230613	093000	1205581830	18680	18560	18680	18560	2221
603	20230613	092900	1164242000	18560	18620	18620	18560	971
604	20230613	092800	1146168170	18520	18750	18750	18520	830
605	20230613	092700	1130719050	18760	18480	18760	18420	6274
606	20230613	092600	1013927940	18410	18470	18480	18410	847
607	20230613	092500	998325260	18470	18460	18490	18460	611
608	20230613	092400	987043930	18460	18390	18500	18390	519
609	20230613	092300	977485180	18390	18340	18400	18320	576
610	20230613	092200	966919290	18330	18340	18360	18330	299
611	20230613	092100	961435620	18340	18380	18380	18340	658
612	20230613	092000	949354510	18400	18400	18400	18400	49
613	20230613	091900	948452910	18380	18400	18500	18380	1206
614	20230613	091800	926262670	18410	18420	18420	18400	1201
615	20230613	091700	904162060	18420	18490	18490	18420	728
616	20230613	091600	890737130	18500	18510	18520	18460	517
617	20230613	091500	881171550	18510	18510	18510	18420	3740
618	20230613	091400	812052190	18500	18560	18580	18500	1855
619	20230613	091300	777692100	18550	18570	18580	18550	679
620	20230613	091200	765089450	18570	18620	18620	18560	1491
621	20230613	091100	737358330	18620	18680	18680	18620	1881
622	20230613	091000	702289750	18670	18700	18700	18660	2724
623	20230613	090900	651426050	18680	18710	18760	18680	8659
624	20230613	090800	489488830	18710	18690	18770	18650	8360
625	20230613	090700	333026220	18630	18470	18690	18380	9880
626	20230613	090600	150070170	18480	18230	18490	18230	3759
627	20230613	090500	81020220	18230	18190	18230	18190	1431
628	20230613	090400	54943420	18200	18190	18200	18180	547
629	20230613	090300	44996870	18190	18180	18230	18180	74
630	20230613	090200	43651450	18180	18190	18220	18180	536
631	20230613	090100	33902360	18200	18250	18250	18200	789
632	20230613	090000	19510300	18240	18310	18310	18240	1067