KissMeData/028080/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200100	1394330070	7960	7960	7960	7960	2450
3	20230619	200000	1394330070	7960	7960	7960	7960	0
4	20230619	195900	1394330070	7960	7960	7960	7960	0
5	20230619	195800	1394330070	7960	7960	7960	7960	0
6	20230619	195700	1394330070	7960	7960	7960	7960	0
7	20230619	195600	1394330070	7960	7960	7960	7960	0
8	20230619	195500	1394330070	7960	7960	7960	7960	0
9	20230619	195400	1394330070	7960	7960	7960	7960	0
10	20230619	195300	1394330070	7960	7960	7960	7960	0
11	20230619	195200	1394330070	7960	7960	7960	7960	0
12	20230619	195100	1394330070	7960	7960	7960	7960	0
13	20230619	195000	1394330070	7960	7960	7960	7960	0
14	20230619	194900	1394330070	7960	7960	7960	7960	0
15	20230619	194800	1394330070	7960	7960	7960	7960	0
16	20230619	194700	1394330070	7960	7960	7960	7960	0
17	20230619	194600	1394330070	7960	7960	7960	7960	0
18	20230619	194500	1394330070	7960	7960	7960	7960	0
19	20230619	194400	1394330070	7960	7960	7960	7960	0
20	20230619	194300	1394330070	7960	7960	7960	7960	0
21	20230619	194200	1394330070	7960	7960	7960	7960	0
22	20230619	194100	1394330070	7960	7960	7960	7960	0
23	20230619	194000	1394330070	7960	7960	7960	7960	0
24	20230619	193900	1394330070	7960	7960	7960	7960	0
25	20230619	193800	1394330070	7960	7960	7960	7960	0
26	20230619	193700	1394330070	7960	7960	7960	7960	0
27	20230619	193600	1394330070	7960	7960	7960	7960	0
28	20230619	193500	1394330070	7960	7960	7960	7960	0
29	20230619	193400	1394330070	7960	7960	7960	7960	0
30	20230619	193300	1394330070	7960	7960	7960	7960	0
31	20230619	193200	1394330070	7960	7960	7960	7960	0
32	20230619	193100	1394330070	7960	7960	7960	7960	2450
33	20230619	193000	1394330070	7960	7960	7960	7960	0
34	20230619	192900	1394330070	7960	7960	7960	7960	0
35	20230619	192800	1394330070	7960	7960	7960	7960	0
36	20230619	192700	1394330070	7960	7960	7960	7960	0
37	20230619	192600	1394330070	7960	7960	7960	7960	0
38	20230619	192500	1394330070	7960	7960	7960	7960	0
39	20230619	192400	1394330070	7960	7960	7960	7960	0
40	20230619	192300	1394330070	7960	7960	7960	7960	0
41	20230619	192200	1394330070	7960	7960	7960	7960	0
42	20230619	192100	1394330070	7960	7960	7960	7960	0
43	20230619	192000	1394330070	7960	7960	7960	7960	0
44	20230619	191900	1394330070	7960	7960	7960	7960	0
45	20230619	191800	1394330070	7960	7960	7960	7960	0
46	20230619	191700	1394330070	7960	7960	7960	7960	0
47	20230619	191600	1394330070	7960	7960	7960	7960	0
48	20230619	191500	1394330070	7960	7960	7960	7960	0
49	20230619	191400	1394330070	7960	7960	7960	7960	0
50	20230619	191300	1394330070	7960	7960	7960	7960	0
51	20230619	191200	1394330070	7960	7960	7960	7960	0
52	20230619	191100	1394330070	7960	7960	7960	7960	0
53	20230619	191000	1394330070	7960	7960	7960	7960	0
54	20230619	190900	1394330070	7960	7960	7960	7960	0
55	20230619	190800	1394330070	7960	7960	7960	7960	0
56	20230619	190700	1394330070	7960	7960	7960	7960	0
57	20230619	190600	1394330070	7960	7960	7960	7960	0
58	20230619	190500	1394330070	7960	7960	7960	7960	0
59	20230619	190400	1394330070	7960	7960	7960	7960	0
60	20230619	190300	1394330070	7960	7960	7960	7960	0
61	20230619	190200	1394330070	7960	7960	7960	7960	0
62	20230619	190100	1394330070	7960	7960	7960	7960	2450
63	20230619	190000	1394330070	7960	7960	7960	7960	0
64	20230619	185900	1394330070	7960	7960	7960	7960	0
65	20230619	185800	1394330070	7960	7960	7960	7960	0
66	20230619	185700	1394330070	7960	7960	7960	7960	0
67	20230619	185600	1394330070	7960	7960	7960	7960	0
68	20230619	185500	1394330070	7960	7960	7960	7960	0
69	20230619	185400	1394330070	7960	7960	7960	7960	0
70	20230619	185300	1394330070	7960	7960	7960	7960	0
71	20230619	185200	1394330070	7960	7960	7960	7960	0
72	20230619	185100	1394330070	7960	7960	7960	7960	0
73	20230619	185000	1394330070	7960	7960	7960	7960	0
74	20230619	184900	1394330070	7960	7960	7960	7960	0
75	20230619	184800	1394330070	7960	7960	7960	7960	0
76	20230619	184700	1394330070	7960	7960	7960	7960	0
77	20230619	184600	1394330070	7960	7960	7960	7960	0
78	20230619	184500	1394330070	7960	7960	7960	7960	0
79	20230619	184400	1394330070	7960	7960	7960	7960	0
80	20230619	184300	1394330070	7960	7960	7960	7960	0
81	20230619	184200	1394330070	7960	7960	7960	7960	0
82	20230619	184100	1394330070	7960	7960	7960	7960	0
83	20230619	184000	1394330070	7960	7960	7960	7960	0
84	20230619	183900	1394330070	7960	7960	7960	7960	0
85	20230619	183800	1394330070	7960	7960	7960	7960	0
86	20230619	183700	1394330070	7960	7960	7960	7960	0
87	20230619	183600	1394330070	7960	7960	7960	7960	0
88	20230619	183500	1394330070	7960	7960	7960	7960	0
89	20230619	183400	1394330070	7960	7960	7960	7960	0
90	20230619	183300	1394330070	7960	7960	7960	7960	0
91	20230619	183200	1394330070	7960	7960	7960	7960	0
92	20230619	183100	1394330070	7960	7960	7960	7960	2450
93	20230619	183000	1394330070	7960	7960	7960	7960	0
94	20230619	182900	1394330070	7960	7960	7960	7960	0
95	20230619	182800	1394330070	7960	7960	7960	7960	0
96	20230619	182700	1394330070	7960	7960	7960	7960	0
97	20230619	182600	1394330070	7960	7960	7960	7960	0
98	20230619	182500	1394330070	7960	7960	7960	7960	0
99	20230619	182400	1394330070	7960	7960	7960	7960	0
100	20230619	182300	1394330070	7960	7960	7960	7960	0
101	20230619	182200	1394330070	7960	7960	7960	7960	0
102	20230619	182100	1394330070	7960	7960	7960	7960	0
103	20230619	182000	1394330070	7960	7960	7960	7960	0
104	20230619	181900	1394330070	7960	7960	7960	7960	0
105	20230619	181800	1394330070	7960	7960	7960	7960	0
106	20230619	181700	1394330070	7960	7960	7960	7960	0
107	20230619	181600	1394330070	7960	7960	7960	7960	0
108	20230619	181500	1394330070	7960	7960	7960	7960	0
109	20230619	181400	1394330070	7960	7960	7960	7960	0
110	20230619	181300	1394330070	7960	7960	7960	7960	0
111	20230619	181200	1394330070	7960	7960	7960	7960	0
112	20230619	181100	1394330070	7960	7960	7960	7960	0
113	20230619	181000	1394330070	7960	7960	7960	7960	0
114	20230619	180900	1394330070	7960	7960	7960	7960	0
115	20230619	180800	1394330070	7960	7960	7960	7960	0
116	20230619	180700	1394330070	7960	7960	7960	7960	0
117	20230619	180600	1394330070	7960	7960	7960	7960	0
118	20230619	180500	1394330070	7960	7960	7960	7960	0
119	20230619	180400	1394330070	7960	7960	7960	7960	0
120	20230619	180300	1394330070	7960	7960	7960	7960	0
121	20230619	180200	1394330070	7960	7960	7960	7960	0
122	20230619	180100	1394330070	7960	7960	7960	7960	2450
123	20230619	180000	1394330070	7960	7960	7960	7960	0
124	20230619	175900	1394330070	7960	7960	7960	7960	0
125	20230619	175800	1394330070	7960	7960	7960	7960	0
126	20230619	175700	1394330070	7960	7960	7960	7960	0
127	20230619	175600	1394330070	7960	7960	7960	7960	0
128	20230619	175500	1394330070	7960	7960	7960	7960	0
129	20230619	175400	1394330070	7960	7960	7960	7960	0
130	20230619	175300	1394330070	7960	7960	7960	7960	0
131	20230619	175200	1394330070	7960	7960	7960	7960	0
132	20230619	175100	1394330070	7960	7960	7960	7960	0
133	20230619	175000	1394330070	7960	7960	7960	7960	0
134	20230619	174900	1394330070	7960	7960	7960	7960	0
135	20230619	174800	1394330070	7960	7960	7960	7960	0
136	20230619	174700	1394330070	7960	7960	7960	7960	0
137	20230619	174600	1394330070	7960	7960	7960	7960	0
138	20230619	174500	1394330070	7960	7960	7960	7960	0
139	20230619	174400	1394330070	7960	7960	7960	7960	0
140	20230619	174300	1394330070	7960	7960	7960	7960	0
141	20230619	174200	1394330070	7960	7960	7960	7960	0
142	20230619	174100	1394330070	7960	7960	7960	7960	0
143	20230619	174000	1394330070	7960	7960	7960	7960	0
144	20230619	173900	1394330070	7960	7960	7960	7960	0
145	20230619	173800	1394330070	7960	7960	7960	7960	0
146	20230619	173700	1394330070	7960	7960	7960	7960	0
147	20230619	173600	1394330070	7960	7960	7960	7960	0
148	20230619	173500	1394330070	7960	7960	7960	7960	0
149	20230619	173400	1394330070	7960	7960	7960	7960	0
150	20230619	173300	1394330070	7960	7960	7960	7960	0
151	20230619	173200	1394330070	7960	7960	7960	7960	0
152	20230619	173100	1394330070	7960	7960	7960	7960	2450
153	20230619	173000	1394330070	7960	7960	7960	7960	0
154	20230619	172900	1394330070	7960	7960	7960	7960	0
155	20230619	172800	1394330070	7960	7960	7960	7960	0
156	20230619	172700	1394330070	7960	7960	7960	7960	0
157	20230619	172600	1394330070	7960	7960	7960	7960	0
158	20230619	172500	1394330070	7960	7960	7960	7960	0
159	20230619	172400	1394330070	7960	7960	7960	7960	0
160	20230619	172300	1394330070	7960	7960	7960	7960	0
161	20230619	172200	1394330070	7960	7960	7960	7960	0
162	20230619	172100	1394330070	7960	7960	7960	7960	0
163	20230619	172000	1394330070	7960	7960	7960	7960	0
164	20230619	171900	1394330070	7960	7960	7960	7960	0
165	20230619	171800	1394330070	7960	7960	7960	7960	0
166	20230619	171700	1394330070	7960	7960	7960	7960	0
167	20230619	171600	1394330070	7960	7960	7960	7960	0
168	20230619	171500	1394330070	7960	7960	7960	7960	0
169	20230619	171400	1394330070	7960	7960	7960	7960	0
170	20230619	171300	1394330070	7960	7960	7960	7960	0
171	20230619	171200	1394330070	7960	7960	7960	7960	0
172	20230619	171100	1394330070	7960	7960	7960	7960	0
173	20230619	171000	1394330070	7960	7960	7960	7960	0
174	20230619	170900	1394330070	7960	7960	7960	7960	0
175	20230619	170800	1394330070	7960	7960	7960	7960	0
176	20230619	170700	1394330070	7960	7960	7960	7960	0
177	20230619	170600	1394330070	7960	7960	7960	7960	0
178	20230619	170500	1394330070	7960	7960	7960	7960	0
179	20230619	170400	1394330070	7960	7960	7960	7960	0
180	20230619	170300	1394330070	7960	7960	7960	7960	0
181	20230619	170200	1394330070	7960	7960	7960	7960	0
182	20230619	170100	1394330070	7960	7960	7960	7960	2450
183	20230619	170000	1394330070	7960	7960	7960	7960	0
184	20230619	165900	1394330070	7960	7960	7960	7960	0
185	20230619	165800	1394330070	7960	7960	7960	7960	0
186	20230619	165700	1394330070	7960	7960	7960	7960	0
187	20230619	165600	1394330070	7960	7960	7960	7960	0
188	20230619	165500	1394330070	7960	7960	7960	7960	0
189	20230619	165400	1394330070	7960	7960	7960	7960	0
190	20230619	165300	1394330070	7960	7960	7960	7960	0
191	20230619	165200	1394330070	7960	7960	7960	7960	0
192	20230619	165100	1394330070	7960	7960	7960	7960	0
193	20230619	165000	1394330070	7960	7960	7960	7960	0
194	20230619	164900	1394330070	7960	7960	7960	7960	0
195	20230619	164800	1394330070	7960	7960	7960	7960	0
196	20230619	164700	1394330070	7960	7960	7960	7960	0
197	20230619	164600	1394330070	7960	7960	7960	7960	0
198	20230619	164500	1394330070	7960	7960	7960	7960	0
199	20230619	164400	1394330070	7960	7960	7960	7960	0
200	20230619	164300	1394330070	7960	7960	7960	7960	0
201	20230619	164200	1394330070	7960	7960	7960	7960	0
202	20230619	164100	1394330070	7960	7960	7960	7960	0
203	20230619	164000	1394330070	7960	7960	7960	7960	0
204	20230619	163900	1394330070	7960	7960	7960	7960	0
205	20230619	163800	1394330070	7960	7960	7960	7960	0
206	20230619	163700	1394330070	7960	7960	7960	7960	0
207	20230619	163600	1394330070	7960	7960	7960	7960	0
208	20230619	163500	1394330070	7960	7960	7960	7960	0
209	20230619	163400	1394330070	7960	7960	7960	7960	0
210	20230619	163300	1394330070	7960	7960	7960	7960	0
211	20230619	163200	1394330070	7960	7960	7960	7960	0
212	20230619	163100	1394330070	7960	7960	7960	7960	2450
213	20230619	163000	1394330070	7960	7960	7960	7960	0
214	20230619	162900	1394330070	7960	7960	7960	7960	0
215	20230619	162800	1394330070	7960	7960	7960	7960	0
216	20230619	162700	1394330070	7960	7960	7960	7960	0
217	20230619	162600	1394330070	7960	7960	7960	7960	0
218	20230619	162500	1394330070	7960	7960	7960	7960	0
219	20230619	162400	1394330070	7960	7960	7960	7960	0
220	20230619	162300	1394330070	7960	7960	7960	7960	0
221	20230619	162200	1394330070	7960	7960	7960	7960	0
222	20230619	162100	1394330070	7960	7960	7960	7960	0
223	20230619	162000	1394330070	7960	7960	7960	7960	0
224	20230619	161900	1394330070	7960	7960	7960	7960	0
225	20230619	161800	1394330070	7960	7960	7960	7960	0
226	20230619	161700	1394330070	7960	7960	7960	7960	0
227	20230619	161600	1394330070	7960	7960	7960	7960	0
228	20230619	161500	1394330070	7960	7960	7960	7960	0
229	20230619	161400	1394330070	7960	7960	7960	7960	0
230	20230619	161300	1394330070	7960	7960	7960	7960	0
231	20230619	161200	1394330070	7960	7960	7960	7960	0
232	20230619	161100	1394330070	7960	7960	7960	7960	0
233	20230619	161000	1394330070	7960	7960	7960	7960	0
234	20230619	160900	1394330070	7960	7960	7960	7960	0
235	20230619	160800	1394330070	7960	7960	7960	7960	0
236	20230619	160700	1394330070	7960	7960	7960	7960	0
237	20230619	160600	1394330070	7960	7960	7960	7960	0
238	20230619	160500	1394330070	7960	7960	7960	7960	0
239	20230619	160400	1394330070	7960	7960	7960	7960	0
240	20230619	160300	1394330070	7960	7960	7960	7960	0
241	20230619	160200	1394330070	7960	7960	7960	7960	0
242	20230619	160100	1394330070	7960	7960	7960	7960	2450
243	20230619	160000	1394330070	7960	7960	7960	7960	0
244	20230619	155900	1394330070	7960	7960	7960	7960	0
245	20230619	155800	1394330070	7960	7960	7960	7960	0
246	20230619	155700	1394330070	7960	7960	7960	7960	0
247	20230619	155600	1394330070	7960	7960	7960	7960	0
248	20230619	155500	1394330070	7960	7960	7960	7960	0
249	20230619	155400	1394330070	7960	7960	7960	7960	0
250	20230619	155300	1394330070	7960	7960	7960	7960	0
251	20230619	155200	1394330070	7960	7960	7960	7960	0
252	20230619	155100	1394330070	7960	7960	7960	7960	0
253	20230619	155000	1394330070	7960	7960	7960	7960	0
254	20230619	154900	1394330070	7960	7960	7960	7960	0
255	20230619	154800	1394330070	7960	7960	7960	7960	0
256	20230619	154700	1394330070	7960	7960	7960	7960	0
257	20230619	154600	1394330070	7960	7960	7960	7960	0
258	20230619	154500	1394330070	7960	7960	7960	7960	0
259	20230619	154400	1394330070	7960	7960	7960	7960	0
260	20230619	154300	1394330070	7960	7960	7960	7960	0
261	20230619	154200	1394330070	7960	7960	7960	7960	0
262	20230619	154100	1394330070	7960	7960	7960	7960	0
263	20230619	154000	1394330070	7960	7960	7960	7960	0
264	20230619	153900	1394330070	7960	7960	7960	7960	0
265	20230619	153800	1394330070	7960	7960	7960	7960	0
266	20230619	153700	1394330070	7960	7960	7960	7960	0
267	20230619	153600	1394330070	7960	7960	7960	7960	0
268	20230619	153500	1394330070	7960	7960	7960	7960	0
269	20230619	153400	1394330070	7960	7960	7960	7960	0
270	20230619	153300	1394330070	7960	7960	7960	7960	0
271	20230619	153200	1394330070	7960	7960	7960	7960	0
272	20230619	153100	1394330070	7960	7960	7960	7960	2450
273	20230619	153000	1394330070	7960	7960	7960	7960	2450
274	20230619	152900	1374828070	7980	7980	7980	7980	0
275	20230619	152800	1374828070	7980	7980	7980	7980	0
276	20230619	152700	1374828070	7980	7980	7980	7980	0
277	20230619	152600	1374828070	7980	7980	7980	7980	0
278	20230619	152500	1374828070	7980	7980	7980	7980	0
279	20230619	152400	1374828070	7980	7980	7980	7980	0
280	20230619	152300	1374828070	7980	7980	7980	7980	0
281	20230619	152200	1374828070	7980	7980	7980	7980	0
282	20230619	152100	1374828070	7980	7980	7980	7980	0
283	20230619	152000	1374828070	7980	7980	7980	7980	0
284	20230619	151900	1374828070	7980	7990	7990	7980	160
285	20230619	151800	1373551090	7990	7980	7990	7960	1064
286	20230619	151700	1365071860	7990	7960	7990	7960	1952
287	20230619	151600	1349512370	7960	7960	7960	7960	2
288	20230619	151500	1349496450	7960	7960	7960	7960	162
289	20230619	151400	1348206930	7960	7960	7960	7960	420
290	20230619	151300	1344863730	7960	7960	7960	7960	1
291	20230619	151200	1344855770	7960	7970	7970	7960	338
292	20230619	151100	1342165280	7960	7960	7960	7960	60
293	20230619	151000	1341687680	7960	7980	7980	7960	841
294	20230619	150900	1334984750	7980	7980	7980	7980	68
295	20230619	150800	1334442110	7980	7980	7980	7970	174
296	20230619	150700	1333053790	7980	7970	7980	7970	203
297	20230619	150600	1331433920	7980	7980	7980	7980	0
298	20230619	150500	1331433920	7980	7980	7980	7980	2
299	20230619	150400	1331417960	7980	7980	7980	7980	209
300	20230619	150300	1329750140	7980	7980	7980	7980	50
301	20230619	150200	1329351140	7980	7950	7980	7950	1001
302	20230619	150100	1321392500	7950	7950	7950	7950	1
303	20230619	150000	1321384550	7930	7950	7950	7930	4951
304	20230619	145900	1282102910	7960	7980	7980	7960	87
305	20230619	145800	1281410210	7980	7950	7980	7950	268
306	20230619	145700	1279279460	7960	7950	7960	7950	310
307	20230619	145600	1276811890	7950	7950	7950	7950	2
308	20230619	145500	1276795990	7950	7970	7970	7950	85
309	20230619	145400	1276119680	7970	7980	7980	7960	951
310	20230619	145300	1268546820	7980	7980	8000	7980	667
311	20230619	145200	1263224060	8000	7990	8000	7990	50
312	20230619	145100	1262824160	8000	8000	8000	8000	52
313	20230619	145000	1262408160	8000	7990	8000	7990	321
314	20230619	144900	1259843360	7990	7990	7990	7990	50
315	20230619	144800	1259443860	7990	8000	8000	7990	39
316	20230619	144700	1259132160	7980	7980	7980	7980	250
317	20230619	144600	1257137160	7980	7980	7980	7980	10
318	20230619	144500	1257057360	7980	7980	7980	7980	368
319	20230619	144400	1254120720	7980	7980	7980	7980	240
320	20230619	144300	1252205520	7980	7980	7980	7980	0
321	20230619	144200	1252205520	7980	7980	7980	7980	0
322	20230619	144100	1252205520	7980	8000	8000	7980	520
323	20230619	144000	1248053280	7990	7990	7990	7990	0
324	20230619	143900	1248053280	7990	7990	8000	7990	516
325	20230619	143800	1243930240	7990	7990	7990	7990	16
326	20230619	143700	1243802400	7990	7990	7990	7990	0
327	20230619	143600	1243802400	7990	7990	7990	7980	31
328	20230619	143500	1243554780	7980	7980	7980	7980	26
329	20230619	143400	1243347300	7990	7990	7990	7990	24
330	20230619	143300	1243155540	7990	7990	7990	7990	1
331	20230619	143200	1243147550	7990	7990	7990	7990	25
332	20230619	143100	1242947800	7990	7980	7990	7980	32
333	20230619	143000	1242692340	7980	7970	7980	7970	174
334	20230619	142900	1241304560	7970	7970	7970	7970	290
335	20230619	142800	1238993260	7970	7970	7970	7970	26
336	20230619	142700	1238786040	7970	7970	7970	7970	35
337	20230619	142600	1238507090	7970	7970	7970	7970	34
338	20230619	142500	1238236110	7970	7970	7970	7970	27
339	20230619	142400	1238020920	7970	7970	7970	7970	5
340	20230619	142300	1237981070	7970	7970	7970	7970	1
341	20230619	142200	1237973100	7950	7950	7950	7950	0
342	20230619	142100	1237973100	7950	7960	7960	7950	78
343	20230619	142000	1237352230	7960	7970	7970	7960	38
344	20230619	141900	1237049430	7970	7970	7970	7970	23
345	20230619	141800	1236866120	7970	7970	7970	7970	10
346	20230619	141700	1236786420	7970	7970	7970	7970	0
347	20230619	141600	1236786420	7970	7950	7970	7950	81
348	20230619	141500	1236142450	7950	7950	7950	7950	26
349	20230619	141400	1235935750	7950	7940	7950	7940	536
350	20230619	141300	1231679830	7930	7930	7930	7930	81
351	20230619	141200	1231037500	7940	7940	7940	7940	5
352	20230619	141100	1230997800	7930	7950	7950	7930	734
353	20230619	141000	1225169830	7950	7950	7950	7940	474
354	20230619	140900	1221406120	7950	7950	7950	7950	0
355	20230619	140800	1221406120	7950	7950	7950	7950	31
356	20230619	140700	1221159670	7950	7940	7950	7940	13
357	20230619	140600	1221056440	7940	7950	7950	7940	379
358	20230619	140500	1218043400	7950	7950	7950	7950	0
359	20230619	140400	1218043400	7950	7950	7950	7950	650
360	20230619	140300	1212875900	7950	7950	7950	7950	100
361	20230619	140200	1212080900	7950	7950	7950	7950	0
362	20230619	140100	1212080900	7950	7950	7950	7950	0
363	20230619	140000	1212080900	7950	7950	7950	7950	1126
364	20230619	135900	1203129200	7950	7950	7950	7950	20
365	20230619	135800	1202970200	7950	7950	7950	7950	50
366	20230619	135700	1202572700	7960	7980	7980	7960	36
367	20230619	135600	1202285440	7960	7960	7960	7960	789
368	20230619	135500	1196005000	7970	7970	7970	7970	20
369	20230619	135400	1195845600	7980	7970	7980	7970	64
370	20230619	135300	1195335510	7960	7960	7960	7960	320
371	20230619	135200	1192788310	7960	7960	7960	7960	50
372	20230619	135100	1192390310	7960	7960	7960	7960	266
373	20230619	135000	1190272950	7960	7980	7980	7960	378
374	20230619	134900	1187261680	7990	7990	7990	7990	132
375	20230619	134800	1186207000	8000	7980	8000	7980	26
376	20230619	134700	1185999500	7980	7980	7980	7980	47
377	20230619	134600	1185624440	7980	7960	7980	7960	160
378	20230619	134500	1184349640	7960	7980	7980	7960	845
379	20230619	134400	1177617340	8010	8010	8010	8010	11
380	20230619	134300	1177529230	7980	7980	7980	7980	53
381	20230619	134200	1177106290	8010	8010	8010	8010	2
382	20230619	134100	1177090270	8010	8010	8010	8010	6
383	20230619	134000	1177042210	7970	7970	7970	7970	414
384	20230619	133900	1173742630	7970	8010	8010	7970	3
385	20230619	133800	1173718640	7990	7990	7990	7990	0
386	20230619	133700	1173718640	7990	7980	8010	7980	85
387	20230619	133600	1173039990	7980	8010	8010	7980	67
388	20230619	133500	1172504820	8010	8010	8010	8010	0
389	20230619	133400	1172504820	8010	8010	8010	8010	10
390	20230619	133300	1172424720	8010	7980	8010	7980	58
391	20230619	133200	1171961850	8010	7980	8010	7980	106
392	20230619	133100	1171115110	7980	7990	7990	7980	12
393	20230619	133000	1171019250	7990	7990	7990	7990	65
394	20230619	132900	1170499900	8000	8000	8000	8000	1
395	20230619	132800	1170491900	7980	7980	7980	7980	200
396	20230619	132700	1168895900	7980	7980	7980	7980	0
397	20230619	132600	1168895900	7980	8000	8000	7980	86
398	20230619	132500	1168208980	8000	7970	8000	7970	4
399	20230619	132400	1168177070	7970	7970	7970	7970	29
400	20230619	132300	1167945940	7950	7960	7960	7950	800
401	20230619	132200	1161581430	7960	7960	7960	7960	437
402	20230619	132100	1158102910	7970	7980	7980	7970	1059
403	20230619	132000	1149657820	8010	8010	8010	8010	32
404	20230619	131900	1149401500	8010	8010	8010	8010	32
405	20230619	131800	1149145180	7980	7980	7980	7980	211
406	20230619	131700	1147461400	7980	7990	7990	7980	640
407	20230619	131600	1142348130	7990	7990	7990	7990	650
408	20230619	131500	1137154630	7990	8000	8000	7990	72
409	20230619	131400	1136578910	8010	7990	8010	7990	333
410	20230619	131300	1133915890	8000	8000	8000	8000	2
411	20230619	131200	1133899890	8010	8010	8010	8010	546
412	20230619	131100	1129526430	8000	8000	8000	8000	0
413	20230619	131000	1129526430	8000	8010	8010	8000	85
414	20230619	130900	1128846110	8000	8000	8000	8000	0
415	20230619	130800	1128846110	8000	8000	8000	8000	5
416	20230619	130700	1128806110	8000	8000	8000	7990	348
417	20230619	130600	1126024010	8000	7990	8000	7990	402
418	20230619	130500	1122810010	8000	8000	8000	8000	960
419	20230619	130400	1115130010	8000	8000	8010	8000	516
420	20230619	130300	1111001680	8000	8010	8010	8000	24
421	20230619	130200	1110809470	8010	8010	8010	8010	0
422	20230619	130100	1110809470	8010	8010	8010	8000	2100
423	20230619	130000	1094008470	8010	8010	8010	8010	25
424	20230619	125900	1093808220	8010	8010	8010	8000	737
425	20230619	125800	1087911960	8010	8010	8010	8010	33
426	20230619	125700	1087647630	8010	8020	8020	8010	1399
427	20230619	125600	1076441620	8020	8020	8020	8020	342
428	20230619	125500	1073698780	8020	8020	8020	8020	64
429	20230619	125400	1073185500	8040	8040	8040	8040	35
430	20230619	125300	1072904100	8030	8030	8030	8030	0
431	20230619	125200	1072904100	8030	8020	8030	8020	31
432	20230619	125100	1072655180	8030	8040	8040	8030	97
433	20230619	125000	1071875980	8040	8040	8040	8040	30
434	20230619	124900	1071634780	8040	8040	8040	8040	35
435	20230619	124800	1071353380	8040	8040	8040	8040	30
436	20230619	124700	1071112180	8040	8040	8040	8040	10
437	20230619	124600	1071031780	8030	8030	8030	8030	4
438	20230619	124500	1070999660	8030	8030	8030	8030	400
439	20230619	124400	1067787660	8030	8030	8030	8030	621
440	20230619	124300	1062801030	8030	8030	8030	8030	50
441	20230619	124200	1062399530	8030	8020	8030	8020	64
442	20230619	124100	1061886050	8030	8020	8030	8020	57
443	20230619	124000	1061428380	8030	8030	8030	8030	0
444	20230619	123900	1061428380	8030	8030	8030	8030	0
445	20230619	123800	1061428380	8030	8030	8030	8030	0
446	20230619	123700	1061428380	8030	8030	8030	8030	0
447	20230619	123600	1061428380	8030	8030	8030	8030	0
448	20230619	123500	1061428380	8030	8030	8030	8030	377
449	20230619	123400	1058401070	8040	8050	8050	8030	243
450	20230619	123300	1056445900	8050	8030	8050	8030	101
451	20230619	123200	1055633420	8030	8030	8030	8030	1
452	20230619	123100	1055625390	8040	8050	8050	8040	1438
453	20230619	123000	1044052670	8050	8060	8060	8050	254
454	20230619	122900	1042007470	8060	8060	8060	8060	22
455	20230619	122800	1041830150	8050	8050	8050	8050	10
456	20230619	122700	1041749650	8060	8060	8060	8060	51
457	20230619	122600	1041338590	8050	8050	8050	8050	0
458	20230619	122500	1041338590	8050	8060	8060	8050	36
459	20230619	122400	1041048570	8050	8050	8060	8050	132
460	20230619	122300	1039985750	8050	8050	8050	8050	50
461	20230619	122200	1039583250	8060	8050	8060	8050	20
462	20230619	122100	1039422060	8060	8060	8060	8060	5
463	20230619	122000	1039381760	8030	8030	8030	8030	0
464	20230619	121900	1039381760	8030	8030	8030	8030	0
465	20230619	121800	1039381760	8030	8030	8030	8030	59
466	20230619	121700	1038907990	8060	8060	8060	8060	32
467	20230619	121600	1038650070	8030	8030	8030	8030	50
468	20230619	121500	1038248570	8030	8040	8040	8030	97
469	20230619	121400	1037468700	8050	8050	8050	8050	2
470	20230619	121300	1037452600	8050	8060	8060	8050	19
471	20230619	121200	1037299640	8060	8060	8060	8060	10
472	20230619	121100	1037219040	8060	8040	8060	8040	28
473	20230619	121000	1036993560	8040	8050	8050	8040	496
474	20230619	120900	1033001760	8050	8050	8050	8050	3
475	20230619	120800	1032977610	8050	8050	8050	8050	1
476	20230619	120700	1032969560	8050	8060	8060	8050	776
477	20230619	120600	1026720330	8060	8060	8060	8060	27
478	20230619	120500	1026502710	8060	8060	8060	8060	16
479	20230619	120400	1026373750	8040	8040	8040	8040	100
480	20230619	120300	1025569750	8040	8040	8040	8040	0
481	20230619	120200	1025569750	8040	8040	8040	8040	1
482	20230619	120100	1025561710	8060	8050	8070	8050	20
483	20230619	120000	1025400550	8040	8050	8050	8040	387
484	20230619	115900	1022286970	8060	8060	8060	8060	29
485	20230619	115800	1022053230	8060	8060	8060	8060	28
486	20230619	115700	1021827550	8060	8060	8060	8060	153
487	20230619	115600	1020594370	8050	8060	8060	8050	68
488	20230619	115500	1020046790	8050	8060	8060	8050	20
489	20230619	115400	1019885600	8060	8060	8060	8060	28
490	20230619	115300	1019659920	8060	8060	8060	8060	0
491	20230619	115200	1019659920	8060	8060	8060	8060	21
492	20230619	115100	1019490660	8060	8060	8060	8060	375
493	20230619	115000	1016468160	8060	8060	8060	8060	96
494	20230619	114900	1015694400	8060	8060	8060	8060	0
495	20230619	114800	1015694400	8060	8050	8060	8050	50
496	20230619	114700	1015291410	8060	8040	8060	8040	31
497	20230619	114600	1015041710	8060	8040	8060	8040	202
498	20230619	114500	1013417610	8060	8060	8060	8060	0
499	20230619	114400	1013417610	8060	8060	8060	8060	0
500	20230619	114300	1013417610	8060	8060	8060	8060	61
501	20230619	114200	1012925950	8040	8040	8040	8040	110
502	20230619	114100	1012041550	8040	8040	8040	8040	0
503	20230619	114000	1012041550	8040	8050	8050	8040	1799
504	20230619	113900	997568530	8030	8030	8030	8030	91
505	20230619	113800	996837800	8040	8040	8040	8040	132
506	20230619	113700	995776520	8040	8050	8050	8040	119
507	20230619	113600	994819560	8040	8040	8040	8040	0
508	20230619	113500	994819560	8040	8050	8050	8040	14
509	20230619	113400	994706990	8050	8050	8050	8050	36
510	20230619	113300	994417190	8050	8050	8050	8050	11
511	20230619	113200	994328640	8050	8050	8050	8050	0
512	20230619	113100	994328640	8050	8050	8050	8050	27
513	20230619	113000	994111290	8050	8050	8050	8050	1
514	20230619	112900	994103240	8050	8050	8050	8050	12
515	20230619	112800	994006640	8050	8050	8050	8050	32
516	20230619	112700	993749040	8050	8050	8050	8050	0
517	20230619	112600	993749040	8050	8050	8050	8050	2
518	20230619	112500	993732940	8050	8050	8050	8050	10
519	20230619	112400	993652440	8040	8050	8050	8040	1125
520	20230619	112300	984596210	8050	8050	8050	8050	10
521	20230619	112200	984515710	8060	8060	8060	8060	55
522	20230619	112100	984072410	8060	8050	8060	8050	6
523	20230619	112000	984024070	8000	8020	8020	8000	2325
524	20230619	111900	965399170	8020	8020	8020	8020	50
525	20230619	111800	964998170	8020	8060	8060	8020	542
526	20230619	111700	960647320	8060	8020	8060	8020	563
527	20230619	111600	956130700	8020	8020	8020	8020	1010
528	20230619	111500	948030500	8060	8060	8060	8060	18
529	20230619	111400	947885420	8020	8050	8050	8020	2399
530	20230619	111300	928614270	8040	8040	8040	8040	0
531	20230619	111200	928614270	8040	8060	8060	8040	484
532	20230619	111100	924722790	8050	8060	8060	8050	745
533	20230619	111000	918725000	8060	8060	8060	8060	5
534	20230619	110900	918684700	8060	8060	8060	8060	0
535	20230619	110800	918684700	8060	8060	8060	8050	159
536	20230619	110700	917404440	8040	8040	8040	8040	6
537	20230619	110600	917356200	8040	8060	8070	8040	95
538	20230619	110500	916590670	8040	8040	8040	8040	102
539	20230619	110400	915770590	8080	8040	8080	8040	373
540	20230619	110300	912769930	8040	8040	8040	8040	79
541	20230619	110200	912134770	8070	8070	8070	8070	21
542	20230619	110100	911965300	8080	8080	8080	8080	0
543	20230619	110000	911965300	8080	8080	8080	8030	352
544	20230619	105900	909132940	8050	8050	8050	8050	0
545	20230619	105800	909132940	8050	8070	8070	8050	75
546	20230619	105700	908528990	8080	8050	8080	8050	127
547	20230619	105600	907506420	8040	8050	8050	8040	51
548	20230619	105500	907096110	8050	8050	8050	8040	283
549	20230619	105400	904820260	8050	8050	8050	8030	256
550	20230619	105300	902763450	8050	8050	8050	8050	0
551	20230619	105200	902763450	8050	8050	8050	8050	27
552	20230619	105100	902546100	8030	8040	8040	8030	45
553	20230619	105000	902184670	8040	8040	8040	8040	62
554	20230619	104900	901686190	8030	8030	8030	8030	321
555	20230619	104800	899108560	8030	8050	8050	8030	671
556	20230619	104700	893718430	8050	8050	8050	8050	5
557	20230619	104600	893678180	8020	8030	8030	8020	51
558	20230619	104500	893269150	8030	8030	8030	8030	112
559	20230619	104400	892369790	8040	8050	8050	8040	369
560	20230619	104300	889402660	8050	8050	8070	8050	215
561	20230619	104200	887671610	8060	8080	8080	8060	35
562	20230619	104100	887389390	8080	8050	8080	8050	2
563	20230619	104000	887373260	8050	8070	8070	8050	1600
564	20230619	103900	874477260	8070	8070	8070	8070	2
565	20230619	103800	874461120	8070	8070	8070	8070	6
566	20230619	103700	874412700	8080	8080	8080	8050	305
567	20230619	103600	871954300	8080	8080	8080	8080	0
568	20230619	103500	871954300	8080	8050	8080	8050	314
569	20230619	103400	869426420	8080	8080	8080	8080	6
570	20230619	103300	869377940	8060	8070	8070	8060	735
571	20230619	103200	863450120	8060	8090	8090	8060	556
572	20230619	103100	858966080	8080	8080	8080	8080	300
573	20230619	103000	856542080	8090	8090	8090	8090	6
574	20230619	102900	856493540	8060	8080	8080	8060	183
575	20230619	102800	855014920	8080	8080	8080	8080	319
576	20230619	102700	852437400	8080	8070	8080	8060	194
577	20230619	102600	850872740	8070	8090	8090	8070	2136
578	20230619	102500	833598960	8090	8090	8090	8090	541
579	20230619	102400	829222270	8090	8090	8090	8080	237
580	20230619	102300	827305640	8090	8090	8090	8090	5
581	20230619	102200	827265190	8100	8100	8100	8090	187
582	20230619	102100	825750520	8090	8110	8110	8090	80
583	20230619	102000	825102830	8110	8100	8110	8100	283
584	20230619	101900	822810010	8110	8090	8110	8090	2743
585	20230619	101800	800597560	8090	8080	8090	8080	539
586	20230619	101700	796242050	8090	8090	8090	8090	100
587	20230619	101600	795433050	8090	8090	8090	8090	11
588	20230619	101500	795344060	8080	8090	8090	8080	621
589	20230619	101400	790323270	8090	8080	8090	8080	221
590	20230619	101300	788537580	8080	8090	8090	8080	406
591	20230619	101200	785257060	8080	8090	8090	8080	8
592	20230619	101100	785192350	8090	8090	8090	8090	34
593	20230619	101000	784917290	8090	8100	8100	8090	816
594	20230619	100900	778314870	8090	8100	8100	8070	187
595	20230619	100800	776802470	8100	8090	8100	8090	1331
596	20230619	100700	766034660	8090	8090	8090	8090	46
597	20230619	100600	765662520	8090	8080	8090	8080	632
598	20230619	100500	760555940	8080	8080	8080	8080	21
599	20230619	100400	760386260	8060	8050	8060	8050	3884
600	20230619	100300	729081840	8050	8050	8050	8050	202
601	20230619	100200	727455740	8060	8060	8060	8060	15
602	20230619	100100	727334840	8060	8060	8060	8050	1141
603	20230619	100000	718149510	8060	8060	8060	8050	202
604	20230619	095900	716521500	8070	8070	8070	8070	81
605	20230619	095800	715867830	8070	8070	8070	8070	895
606	20230619	095700	708645180	8070	8070	8080	8060	713
607	20230619	095600	702891280	8080	8070	8080	8070	798
608	20230619	095500	696451120	8070	8040	8070	8040	3
609	20230619	095400	696426940	8040	8090	8100	8040	4127
610	20230619	095300	663110440	8080	8080	8090	8070	378
611	20230619	095200	660053200	8080	8070	8080	8040	2906
612	20230619	095100	636603990	8060	8040	8060	8020	2183
613	20230619	095000	619029540	8040	8030	8040	8020	157
614	20230619	094900	617770080	8020	8050	8050	8020	976
615	20230619	094800	609941900	8050	8040	8050	8040	301
616	20230619	094700	607519860	8050	8050	8050	8050	62
617	20230619	094600	607020760	8040	8040	8040	8040	559
618	20230619	094500	602526400	8020	8020	8020	8010	1010
619	20230619	094400	594426300	8020	8030	8040	8020	369
620	20230619	094300	591466630	8030	8050	8050	8030	113
621	20230619	094200	590558380	8040	8000	8040	8000	2714
622	20230619	094100	568811530	8000	7980	8000	7970	1971
623	20230619	094000	553074340	7980	7950	7980	7950	448
624	20230619	093900	549506760	7950	7950	7950	7950	10
625	20230619	093800	549427260	7900	7950	7950	7900	325
626	20230619	093700	546858070	7950	7950	7950	7950	14
627	20230619	093600	546746770	7950	7910	7950	7900	1884
628	20230619	093500	531853590	7900	7980	7980	7900	2732
629	20230619	093400	510191470	7950	7980	7980	7950	950
630	20230619	093300	502628200	7980	7980	7990	7980	108
631	20230619	093200	501765810	7960	7980	7980	7960	65
632	20230619	093100	501248050	7990	7990	7990	7960	1265
633	20230619	093000	491166260	7970	7990	7990	7970	726
634	20230619	092900	485367190	7990	7970	7990	7970	57
635	20230619	092800	484912760	7970	7960	7970	7960	131
636	20230619	092700	483869390	7970	7990	7990	7970	1093
637	20230619	092600	475157470	7990	7990	7990	7990	1400
638	20230619	092500	463971470	7990	7990	7990	7970	176
639	20230619	092400	462566850	7970	7990	7990	7970	268
640	20230619	092300	460427420	7990	7980	8000	7950	1449
641	20230619	092200	448849540	7980	7950	7980	7950	83
642	20230619	092100	448189030	7950	7930	7950	7930	16
643	20230619	092000	448062130	7990	7950	7990	7930	1363
644	20230619	091900	437244610	7990	7970	7990	7970	310
645	20230619	091800	434768550	7940	7980	7980	7940	1361
646	20230619	091700	423957790	8000	7950	8000	7950	713
647	20230619	091600	418279450	7950	7940	7970	7940	2524
648	20230619	091500	398193160	7940	7960	7960	7940	326
649	20230619	091400	395604220	7960	7970	7970	7960	100
650	20230619	091300	394807600	7940	7950	7970	7940	1046
651	20230619	091200	386487320	7950	7880	7950	7870	5012
652	20230619	091100	346806790	7860	7900	7900	7860	3444
653	20230619	091000	319679400	7900	7870	7900	7870	1303
654	20230619	090900	309411920	7880	7900	7900	7880	2075
655	20230619	090800	293038600	7910	7920	7920	7900	1094
656	20230619	090700	284378910	7920	7870	7920	7860	3639
657	20230619	090600	255646120	7870	7850	7880	7840	2786
658	20230619	090500	233790080	7900	7910	7910	7850	2282
659	20230619	090400	215808800	7900	7840	7920	7840	1247
660	20230619	090300	205994350	7840	7860	7860	7830	1517
661	20230619	090200	194098950	7860	7920	7930	7800	13877
662	20230619	090100	85089360	7920	7980	7980	7910	3832
663	20230619	090000	54666720	7980	8040	8040	7980	6707