KissMeData/066670/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201100	1886997550	7960	7960	7960	7960	3483
3	20230616	201000	1886997550	7960	7960	7960	7960	0
4	20230616	200900	1886997550	7960	7960	7960	7960	0
5	20230616	200800	1886997550	7960	7960	7960	7960	0
6	20230616	200700	1886997550	7960	7960	7960	7960	0
7	20230616	200600	1886997550	7960	7960	7960	7960	0
8	20230616	200500	1886997550	7960	7960	7960	7960	0
9	20230616	200400	1886997550	7960	7960	7960	7960	0
10	20230616	200300	1886997550	7960	7960	7960	7960	0
11	20230616	200200	1886997550	7960	7960	7960	7960	0
12	20230616	200100	1886997550	7960	7960	7960	7960	0
13	20230616	200000	1886997550	7960	7960	7960	7960	0
14	20230616	195900	1886997550	7960	7960	7960	7960	0
15	20230616	195800	1886997550	7960	7960	7960	7960	0
16	20230616	195700	1886997550	7960	7960	7960	7960	0
17	20230616	195600	1886997550	7960	7960	7960	7960	0
18	20230616	195500	1886997550	7960	7960	7960	7960	0
19	20230616	195400	1886997550	7960	7960	7960	7960	0
20	20230616	195300	1886997550	7960	7960	7960	7960	0
21	20230616	195200	1886997550	7960	7960	7960	7960	0
22	20230616	195100	1886997550	7960	7960	7960	7960	0
23	20230616	195000	1886997550	7960	7960	7960	7960	0
24	20230616	194900	1886997550	7960	7960	7960	7960	0
25	20230616	194800	1886997550	7960	7960	7960	7960	0
26	20230616	194700	1886997550	7960	7960	7960	7960	0
27	20230616	194600	1886997550	7960	7960	7960	7960	0
28	20230616	194500	1886997550	7960	7960	7960	7960	0
29	20230616	194400	1886997550	7960	7960	7960	7960	0
30	20230616	194300	1886997550	7960	7960	7960	7960	0
31	20230616	194200	1886997550	7960	7960	7960	7960	0
32	20230616	194100	1886997550	7960	7960	7960	7960	3483
33	20230616	194000	1886997550	7960	7960	7960	7960	0
34	20230616	193900	1886997550	7960	7960	7960	7960	0
35	20230616	193800	1886997550	7960	7960	7960	7960	0
36	20230616	193700	1886997550	7960	7960	7960	7960	0
37	20230616	193600	1886997550	7960	7960	7960	7960	0
38	20230616	193500	1886997550	7960	7960	7960	7960	0
39	20230616	193400	1886997550	7960	7960	7960	7960	0
40	20230616	193300	1886997550	7960	7960	7960	7960	0
41	20230616	193200	1886997550	7960	7960	7960	7960	0
42	20230616	193100	1886997550	7960	7960	7960	7960	0
43	20230616	193000	1886997550	7960	7960	7960	7960	0
44	20230616	192900	1886997550	7960	7960	7960	7960	0
45	20230616	192800	1886997550	7960	7960	7960	7960	0
46	20230616	192700	1886997550	7960	7960	7960	7960	0
47	20230616	192600	1886997550	7960	7960	7960	7960	0
48	20230616	192500	1886997550	7960	7960	7960	7960	0
49	20230616	192400	1886997550	7960	7960	7960	7960	0
50	20230616	192300	1886997550	7960	7960	7960	7960	0
51	20230616	192200	1886997550	7960	7960	7960	7960	0
52	20230616	192100	1886997550	7960	7960	7960	7960	0
53	20230616	192000	1886997550	7960	7960	7960	7960	0
54	20230616	191900	1886997550	7960	7960	7960	7960	0
55	20230616	191800	1886997550	7960	7960	7960	7960	0
56	20230616	191700	1886997550	7960	7960	7960	7960	0
57	20230616	191600	1886997550	7960	7960	7960	7960	0
58	20230616	191500	1886997550	7960	7960	7960	7960	0
59	20230616	191400	1886997550	7960	7960	7960	7960	0
60	20230616	191300	1886997550	7960	7960	7960	7960	0
61	20230616	191200	1886997550	7960	7960	7960	7960	0
62	20230616	191100	1886997550	7960	7960	7960	7960	3483
63	20230616	191000	1886997550	7960	7960	7960	7960	0
64	20230616	190900	1886997550	7960	7960	7960	7960	0
65	20230616	190800	1886997550	7960	7960	7960	7960	0
66	20230616	190700	1886997550	7960	7960	7960	7960	0
67	20230616	190600	1886997550	7960	7960	7960	7960	0
68	20230616	190500	1886997550	7960	7960	7960	7960	0
69	20230616	190400	1886997550	7960	7960	7960	7960	0
70	20230616	190300	1886997550	7960	7960	7960	7960	0
71	20230616	190200	1886997550	7960	7960	7960	7960	0
72	20230616	190100	1886997550	7960	7960	7960	7960	0
73	20230616	190000	1886997550	7960	7960	7960	7960	0
74	20230616	185900	1886997550	7960	7960	7960	7960	0
75	20230616	185800	1886997550	7960	7960	7960	7960	0
76	20230616	185700	1886997550	7960	7960	7960	7960	0
77	20230616	185600	1886997550	7960	7960	7960	7960	0
78	20230616	185500	1886997550	7960	7960	7960	7960	0
79	20230616	185400	1886997550	7960	7960	7960	7960	0
80	20230616	185300	1886997550	7960	7960	7960	7960	0
81	20230616	185200	1886997550	7960	7960	7960	7960	0
82	20230616	185100	1886997550	7960	7960	7960	7960	0
83	20230616	185000	1886997550	7960	7960	7960	7960	0
84	20230616	184900	1886997550	7960	7960	7960	7960	0
85	20230616	184800	1886997550	7960	7960	7960	7960	0
86	20230616	184700	1886997550	7960	7960	7960	7960	0
87	20230616	184600	1886997550	7960	7960	7960	7960	0
88	20230616	184500	1886997550	7960	7960	7960	7960	0
89	20230616	184400	1886997550	7960	7960	7960	7960	0
90	20230616	184300	1886997550	7960	7960	7960	7960	0
91	20230616	184200	1886997550	7960	7960	7960	7960	0
92	20230616	184100	1886997550	7960	7960	7960	7960	3483
93	20230616	184000	1886997550	7960	7960	7960	7960	0
94	20230616	183900	1886997550	7960	7960	7960	7960	0
95	20230616	183800	1886997550	7960	7960	7960	7960	0
96	20230616	183700	1886997550	7960	7960	7960	7960	0
97	20230616	183600	1886997550	7960	7960	7960	7960	0
98	20230616	183500	1886997550	7960	7960	7960	7960	0
99	20230616	183400	1886997550	7960	7960	7960	7960	0
100	20230616	183300	1886997550	7960	7960	7960	7960	0
101	20230616	183200	1886997550	7960	7960	7960	7960	0
102	20230616	183100	1886997550	7960	7960	7960	7960	0
103	20230616	183000	1886997550	7960	7960	7960	7960	0
104	20230616	182900	1886997550	7960	7960	7960	7960	0
105	20230616	182800	1886997550	7960	7960	7960	7960	0
106	20230616	182700	1886997550	7960	7960	7960	7960	0
107	20230616	182600	1886997550	7960	7960	7960	7960	0
108	20230616	182500	1886997550	7960	7960	7960	7960	0
109	20230616	182400	1886997550	7960	7960	7960	7960	0
110	20230616	182300	1886997550	7960	7960	7960	7960	0
111	20230616	182200	1886997550	7960	7960	7960	7960	0
112	20230616	182100	1886997550	7960	7960	7960	7960	0
113	20230616	182000	1886997550	7960	7960	7960	7960	0
114	20230616	181900	1886997550	7960	7960	7960	7960	0
115	20230616	181800	1886997550	7960	7960	7960	7960	0
116	20230616	181700	1886997550	7960	7960	7960	7960	0
117	20230616	181600	1886997550	7960	7960	7960	7960	0
118	20230616	181500	1886997550	7960	7960	7960	7960	0
119	20230616	181400	1886997550	7960	7960	7960	7960	0
120	20230616	181300	1886997550	7960	7960	7960	7960	0
121	20230616	181200	1886997550	7960	7960	7960	7960	0
122	20230616	181100	1886997550	7960	7960	7960	7960	3483
123	20230616	181000	1886997550	7960	7960	7960	7960	0
124	20230616	180900	1886997550	7960	7960	7960	7960	0
125	20230616	180800	1886997550	7960	7960	7960	7960	0
126	20230616	180700	1886997550	7960	7960	7960	7960	0
127	20230616	180600	1886997550	7960	7960	7960	7960	0
128	20230616	180500	1886997550	7960	7960	7960	7960	0
129	20230616	180400	1886997550	7960	7960	7960	7960	0
130	20230616	180300	1886997550	7960	7960	7960	7960	0
131	20230616	180200	1886997550	7960	7960	7960	7960	0
132	20230616	180100	1886997550	7960	7960	7960	7960	0
133	20230616	180000	1886997550	7960	7960	7960	7960	0
134	20230616	175900	1886997550	7960	7960	7960	7960	0
135	20230616	175800	1886997550	7960	7960	7960	7960	0
136	20230616	175700	1886997550	7960	7960	7960	7960	0
137	20230616	175600	1886997550	7960	7960	7960	7960	0
138	20230616	175500	1886997550	7960	7960	7960	7960	0
139	20230616	175400	1886997550	7960	7960	7960	7960	0
140	20230616	175300	1886997550	7960	7960	7960	7960	0
141	20230616	175200	1886997550	7960	7960	7960	7960	0
142	20230616	175100	1886997550	7960	7960	7960	7960	0
143	20230616	175000	1886997550	7960	7960	7960	7960	0
144	20230616	174900	1886997550	7960	7960	7960	7960	0
145	20230616	174800	1886997550	7960	7960	7960	7960	0
146	20230616	174700	1886997550	7960	7960	7960	7960	0
147	20230616	174600	1886997550	7960	7960	7960	7960	0
148	20230616	174500	1886997550	7960	7960	7960	7960	0
149	20230616	174400	1886997550	7960	7960	7960	7960	0
150	20230616	174300	1886997550	7960	7960	7960	7960	0
151	20230616	174200	1886997550	7960	7960	7960	7960	0
152	20230616	174100	1886997550	7960	7960	7960	7960	3483
153	20230616	174000	1886997550	7960	7960	7960	7960	0
154	20230616	173900	1886997550	7960	7960	7960	7960	0
155	20230616	173800	1886997550	7960	7960	7960	7960	0
156	20230616	173700	1886997550	7960	7960	7960	7960	0
157	20230616	173600	1886997550	7960	7960	7960	7960	0
158	20230616	173500	1886997550	7960	7960	7960	7960	0
159	20230616	173400	1886997550	7960	7960	7960	7960	0
160	20230616	173300	1886997550	7960	7960	7960	7960	0
161	20230616	173200	1886997550	7960	7960	7960	7960	0
162	20230616	173100	1886997550	7960	7960	7960	7960	0
163	20230616	173000	1886997550	7960	7960	7960	7960	0
164	20230616	172900	1886997550	7960	7960	7960	7960	0
165	20230616	172800	1886997550	7960	7960	7960	7960	0
166	20230616	172700	1886997550	7960	7960	7960	7960	0
167	20230616	172600	1886997550	7960	7960	7960	7960	0
168	20230616	172500	1886997550	7960	7960	7960	7960	0
169	20230616	172400	1886997550	7960	7960	7960	7960	0
170	20230616	172300	1886997550	7960	7960	7960	7960	0
171	20230616	172200	1886997550	7960	7960	7960	7960	0
172	20230616	172100	1886997550	7960	7960	7960	7960	0
173	20230616	172000	1886997550	7960	7960	7960	7960	0
174	20230616	171900	1886997550	7960	7960	7960	7960	0
175	20230616	171800	1886997550	7960	7960	7960	7960	0
176	20230616	171700	1886997550	7960	7960	7960	7960	0
177	20230616	171600	1886997550	7960	7960	7960	7960	0
178	20230616	171500	1886997550	7960	7960	7960	7960	0
179	20230616	171400	1886997550	7960	7960	7960	7960	0
180	20230616	171300	1886997550	7960	7960	7960	7960	0
181	20230616	171200	1886997550	7960	7960	7960	7960	0
182	20230616	171100	1886997550	7960	7960	7960	7960	3483
183	20230616	171000	1886997550	7960	7960	7960	7960	0
184	20230616	170900	1886997550	7960	7960	7960	7960	0
185	20230616	170800	1886997550	7960	7960	7960	7960	0
186	20230616	170700	1886997550	7960	7960	7960	7960	0
187	20230616	170600	1886997550	7960	7960	7960	7960	0
188	20230616	170500	1886997550	7960	7960	7960	7960	0
189	20230616	170400	1886997550	7960	7960	7960	7960	0
190	20230616	170300	1886997550	7960	7960	7960	7960	0
191	20230616	170200	1886997550	7960	7960	7960	7960	0
192	20230616	170100	1886997550	7960	7960	7960	7960	0
193	20230616	170000	1886997550	7960	7960	7960	7960	0
194	20230616	165900	1886997550	7960	7960	7960	7960	0
195	20230616	165800	1886997550	7960	7960	7960	7960	0
196	20230616	165700	1886997550	7960	7960	7960	7960	0
197	20230616	165600	1886997550	7960	7960	7960	7960	0
198	20230616	165500	1886997550	7960	7960	7960	7960	0
199	20230616	165400	1886997550	7960	7960	7960	7960	0
200	20230616	165300	1886997550	7960	7960	7960	7960	0
201	20230616	165200	1886997550	7960	7960	7960	7960	0
202	20230616	165100	1886997550	7960	7960	7960	7960	0
203	20230616	165000	1886997550	7960	7960	7960	7960	0
204	20230616	164900	1886997550	7960	7960	7960	7960	0
205	20230616	164800	1886997550	7960	7960	7960	7960	0
206	20230616	164700	1886997550	7960	7960	7960	7960	0
207	20230616	164600	1886997550	7960	7960	7960	7960	0
208	20230616	164500	1886997550	7960	7960	7960	7960	0
209	20230616	164400	1886997550	7960	7960	7960	7960	0
210	20230616	164300	1886997550	7960	7960	7960	7960	0
211	20230616	164200	1886997550	7960	7960	7960	7960	0
212	20230616	164100	1886997550	7960	7960	7960	7960	3483
213	20230616	164000	1886997550	7960	7960	7960	7960	0
214	20230616	163900	1886997550	7960	7960	7960	7960	0
215	20230616	163800	1886997550	7960	7960	7960	7960	0
216	20230616	163700	1886997550	7960	7960	7960	7960	0
217	20230616	163600	1886997550	7960	7960	7960	7960	0
218	20230616	163500	1886997550	7960	7960	7960	7960	0
219	20230616	163400	1886997550	7960	7960	7960	7960	0
220	20230616	163300	1886997550	7960	7960	7960	7960	0
221	20230616	163200	1886997550	7960	7960	7960	7960	0
222	20230616	163100	1886997550	7960	7960	7960	7960	0
223	20230616	163000	1886997550	7960	7960	7960	7960	0
224	20230616	162900	1886997550	7960	7960	7960	7960	0
225	20230616	162800	1886997550	7960	7960	7960	7960	0
226	20230616	162700	1886997550	7960	7960	7960	7960	0
227	20230616	162600	1886997550	7960	7960	7960	7960	0
228	20230616	162500	1886997550	7960	7960	7960	7960	0
229	20230616	162400	1886997550	7960	7960	7960	7960	0
230	20230616	162300	1886997550	7960	7960	7960	7960	0
231	20230616	162200	1886997550	7960	7960	7960	7960	0
232	20230616	162100	1886997550	7960	7960	7960	7960	0
233	20230616	162000	1886997550	7960	7960	7960	7960	0
234	20230616	161900	1886997550	7960	7960	7960	7960	0
235	20230616	161800	1886997550	7960	7960	7960	7960	0
236	20230616	161700	1886997550	7960	7960	7960	7960	0
237	20230616	161600	1886997550	7960	7960	7960	7960	0
238	20230616	161500	1886997550	7960	7960	7960	7960	0
239	20230616	161400	1886997550	7960	7960	7960	7960	0
240	20230616	161300	1886997550	7960	7960	7960	7960	0
241	20230616	161200	1886997550	7960	7960	7960	7960	0
242	20230616	161100	1886997550	7960	7960	7960	7960	3483
243	20230616	161000	1886997550	7960	7960	7960	7960	0
244	20230616	160900	1886997550	7960	7960	7960	7960	0
245	20230616	160800	1886997550	7960	7960	7960	7960	0
246	20230616	160700	1886997550	7960	7960	7960	7960	0
247	20230616	160600	1886997550	7960	7960	7960	7960	0
248	20230616	160500	1886997550	7960	7960	7960	7960	0
249	20230616	160400	1886997550	7960	7960	7960	7960	0
250	20230616	160300	1886997550	7960	7960	7960	7960	0
251	20230616	160200	1886997550	7960	7960	7960	7960	0
252	20230616	160100	1886997550	7960	7960	7960	7960	0
253	20230616	160000	1886997550	7960	7960	7960	7960	0
254	20230616	155900	1886997550	7960	7960	7960	7960	0
255	20230616	155800	1886997550	7960	7960	7960	7960	0
256	20230616	155700	1886997550	7960	7960	7960	7960	0
257	20230616	155600	1886997550	7960	7960	7960	7960	0
258	20230616	155500	1886997550	7960	7960	7960	7960	0
259	20230616	155400	1886997550	7960	7960	7960	7960	0
260	20230616	155300	1886997550	7960	7960	7960	7960	0
261	20230616	155200	1886997550	7960	7960	7960	7960	0
262	20230616	155100	1886997550	7960	7960	7960	7960	0
263	20230616	155000	1886997550	7960	7960	7960	7960	0
264	20230616	154900	1886997550	7960	7960	7960	7960	0
265	20230616	154800	1886997550	7960	7960	7960	7960	0
266	20230616	154700	1886997550	7960	7960	7960	7960	0
267	20230616	154600	1886997550	7960	7960	7960	7960	0
268	20230616	154500	1886997550	7960	7960	7960	7960	0
269	20230616	154400	1886997550	7960	7960	7960	7960	0
270	20230616	154300	1886997550	7960	7960	7960	7960	0
271	20230616	154200	1886997550	7960	7960	7960	7960	0
272	20230616	154100	1886997550	7960	7960	7960	7960	3483
273	20230616	154000	1886997550	7960	7960	7960	7960	0
274	20230616	153900	1886997550	7960	7960	7960	7960	0
275	20230616	153800	1886997550	7960	7960	7960	7960	0
276	20230616	153700	1886997550	7960	7960	7960	7960	0
277	20230616	153600	1886997550	7960	7960	7960	7960	0
278	20230616	153500	1886997550	7960	7960	7960	7960	0
279	20230616	153400	1886997550	7960	7960	7960	7960	0
280	20230616	153300	1886997550	7960	7960	7960	7960	0
281	20230616	153200	1886997550	7960	7960	7960	7960	0
282	20230616	153100	1886997550	7960	7960	7960	7960	0
283	20230616	153000	1886997550	7960	7960	7960	7960	3483
284	20230616	152900	1859272870	7970	7970	7970	7970	0
285	20230616	152800	1859272870	7970	7970	7970	7970	0
286	20230616	152700	1859272870	7970	7970	7970	7970	0
287	20230616	152600	1859272870	7970	7970	7970	7970	0
288	20230616	152500	1859272870	7970	7970	7970	7970	0
289	20230616	152400	1859272870	7970	7970	7970	7970	0
290	20230616	152300	1859272870	7970	7970	7970	7970	0
291	20230616	152200	1859272870	7970	7970	7970	7970	0
292	20230616	152100	1859272870	7970	7970	7970	7970	0
293	20230616	152000	1859272870	7970	7970	7970	7970	0
294	20230616	151900	1859272870	7970	7970	7970	7960	774
295	20230616	151800	1853108790	7960	7960	7960	7960	610
296	20230616	151700	1848253190	7970	7980	7980	7970	267
297	20230616	151600	1846122690	7980	7980	7980	7980	166
298	20230616	151500	1844798010	7990	7990	7990	7990	500
299	20230616	151400	1840803010	7990	7980	7990	7980	712
300	20230616	151300	1835114180	7980	7980	7980	7980	200
301	20230616	151200	1833518180	7960	7960	7960	7960	313
302	20230616	151100	1831026700	7990	7990	7990	7990	1
303	20230616	151000	1831018710	7960	7960	7960	7960	212
304	20230616	150900	1829331190	7990	7960	7990	7960	521
305	20230616	150800	1825183700	7960	7960	7970	7960	1936
306	20230616	150700	1809770240	7960	8000	8000	7960	3501
307	20230616	150600	1781862850	7990	8000	8000	7990	2
308	20230616	150500	1781846860	7990	8000	8000	7990	403
309	20230616	150400	1778625810	8000	8000	8000	8000	68
310	20230616	150300	1778081810	7990	7990	7990	7990	482
311	20230616	150200	1774230630	7990	7990	7990	7990	0
312	20230616	150100	1774230630	7990	7990	7990	7990	85
313	20230616	150000	1773551480	7980	7980	7980	7980	127
314	20230616	145900	1772538020	7990	7990	7990	7990	21
315	20230616	145800	1772370230	7980	7980	7980	7970	208
316	20230616	145700	1770711970	7970	7980	7980	7970	1155
317	20230616	145600	1761495100	7980	7980	7980	7980	10
318	20230616	145500	1761415300	7980	7990	7990	7980	1134
319	20230616	145400	1752364640	7980	7980	7980	7980	50
320	20230616	145300	1751965640	7980	7980	7980	7980	0
321	20230616	145200	1751965640	7980	7980	7990	7980	417
322	20230616	145100	1748637950	7980	7980	7980	7980	20
323	20230616	145000	1748478350	7980	7980	7980	7980	150
324	20230616	144900	1747281350	7980	7980	7980	7980	62
325	20230616	144800	1746786590	7980	7980	7980	7980	24
326	20230616	144700	1746595070	7980	7990	7990	7980	17
327	20230616	144600	1746459380	7990	7990	7990	7990	36
328	20230616	144500	1746171740	7990	7990	7990	7980	2440
329	20230616	144400	1726699140	7990	7980	7990	7980	545
330	20230616	144300	1722347890	7980	7990	7990	7980	89
331	20230616	144200	1721636810	7990	7980	7990	7980	105
332	20230616	144100	1720798860	7980	7980	7980	7980	17
333	20230616	144000	1720663200	7990	7990	7990	7980	29
334	20230616	143900	1720431630	7980	7990	7990	7980	259
335	20230616	143800	1718364350	7990	8000	8000	7990	255
336	20230616	143700	1716325900	8000	8000	8000	8000	0
337	20230616	143600	1716325900	8000	8000	8000	8000	10
338	20230616	143500	1716245900	7980	7980	7980	7980	692
339	20230616	143400	1710723740	7980	7990	7990	7980	1000
340	20230616	143300	1702742660	7990	8000	8000	7990	1525
341	20230616	143200	1690557670	7990	8000	8000	7990	150
342	20230616	143100	1689357870	8000	7990	8000	7980	660
343	20230616	143000	1684087840	7990	8000	8000	7990	1200
344	20230616	142900	1674499220	7990	7990	7990	7990	170
345	20230616	142800	1673140920	7990	8000	8000	7990	425
346	20230616	142700	1669743950	8000	8020	8020	8000	559
347	20230616	142600	1665269440	8010	8010	8010	8010	126
348	20230616	142500	1664260180	8010	8010	8010	8010	0
349	20230616	142400	1664260180	8010	8010	8020	8010	1050
350	20230616	142300	1655841550	8000	7990	8000	7990	954
351	20230616	142200	1648210350	8000	8000	8000	8000	25
352	20230616	142100	1648010350	7990	7990	7990	7990	115
353	20230616	142000	1647091500	7990	7990	7990	7990	10
354	20230616	141900	1647011600	7990	7990	7990	7990	109
355	20230616	141800	1646140690	7980	7980	7980	7980	0
356	20230616	141700	1646140690	7980	7980	7980	7980	70
357	20230616	141600	1645582090	7980	7980	7980	7980	0
358	20230616	141500	1645582090	7980	7990	7990	7980	151
359	20230616	141400	1644375610	7980	7980	7980	7980	0
360	20230616	141300	1644375610	7980	7990	7990	7980	666
361	20230616	141200	1639054290	7990	7990	7990	7990	15
362	20230616	141100	1638934440	8000	8000	8000	8000	56
363	20230616	141000	1638486440	8000	7990	8000	7990	404
364	20230616	140900	1635258470	7990	7990	7990	7990	437
365	20230616	140800	1631766840	7980	8000	8000	7980	1081
366	20230616	140700	1623133010	7990	7990	7990	7990	0
367	20230616	140600	1623133010	7990	7990	7990	7990	894
368	20230616	140500	1615989950	8000	7990	8000	7990	6
369	20230616	140400	1615941960	7990	7990	7990	7990	323
370	20230616	140300	1613361190	7990	7990	7990	7990	300
371	20230616	140200	1610964190	7990	7990	7990	7990	1157
372	20230616	140100	1601719760	7990	7980	7990	7980	432
373	20230616	140000	1598269200	7980	7980	7980	7980	120
374	20230616	135900	1597311600	7980	7980	7980	7980	1
375	20230616	135800	1597303620	7980	7980	7980	7980	1
376	20230616	135700	1597295640	7980	7980	7990	7980	633
377	20230616	135600	1592244290	7990	7990	7990	7990	18
378	20230616	135500	1592100470	7980	7980	7980	7980	0
379	20230616	135400	1592100470	7980	7990	7990	7980	381
380	20230616	135300	1589060080	7990	7980	7990	7980	12
381	20230616	135200	1588964210	7980	7980	7980	7980	184
382	20230616	135100	1587495890	7980	7980	7980	7980	10
383	20230616	135000	1587416090	7980	7980	7980	7980	531
384	20230616	134900	1583178710	7990	7990	7990	7990	650
385	20230616	134800	1577985210	8000	8000	8000	8000	10
386	20230616	134700	1577905210	8000	8000	8000	8000	20
387	20230616	134600	1577745210	8000	8000	8000	8000	2
388	20230616	134500	1577729210	8000	8000	8000	8000	12
389	20230616	134400	1577633210	7980	7980	7980	7980	1
390	20230616	134300	1577625230	7980	7980	7980	7980	164
391	20230616	134200	1576316510	7980	7980	7980	7980	1253
392	20230616	134100	1566317570	7980	7990	7990	7980	2514
393	20230616	134000	1546240710	7990	7990	7990	7990	0
394	20230616	133900	1546240710	7990	7990	7990	7990	1121
395	20230616	133800	1537283920	7990	7990	7990	7990	31
396	20230616	133700	1537036230	8000	8000	8000	8000	1
397	20230616	133600	1537028230	7990	7990	7990	7990	37
398	20230616	133500	1536732600	7990	7990	7990	7990	520
399	20230616	133400	1532577800	7990	7990	7990	7990	162
400	20230616	133300	1531283420	7990	8000	8000	7990	390
401	20230616	133200	1528166320	8000	8000	8000	8000	100
402	20230616	133100	1527366320	7990	7990	7990	7990	600
403	20230616	133000	1522572320	7990	8000	8000	7990	973
404	20230616	132900	1514791090	8000	8000	8000	8000	2444
405	20230616	132800	1495239090	8000	8000	8000	8000	448
406	20230616	132700	1491655090	8010	8000	8010	8000	355
407	20230616	132600	1488815070	8000	8000	8000	8000	0
408	20230616	132500	1488815070	8000	8000	8000	8000	300
409	20230616	132400	1486415070	8000	8000	8000	8000	334
410	20230616	132300	1483743070	8000	8010	8020	8000	403
411	20230616	132200	1480518030	8020	8000	8020	8000	67
412	20230616	132100	1479982010	8020	8000	8020	8000	125
413	20230616	132000	1478981970	8020	8020	8020	8020	0
414	20230616	131900	1478981970	8020	8020	8020	8020	0
415	20230616	131800	1478981970	8020	8010	8020	8000	601
416	20230616	131700	1474173360	8020	8010	8020	8010	51
417	20230616	131600	1473764840	8020	8020	8020	8020	26
418	20230616	131500	1473556320	8010	8010	8010	8010	100
419	20230616	131400	1472755320	8020	8020	8030	8020	123
420	20230616	131300	1471768850	8030	8030	8030	8030	0
421	20230616	131200	1471768850	8030	8030	8030	8030	0
422	20230616	131100	1471768850	8030	8030	8030	8030	100
423	20230616	131000	1470965850	8030	8030	8030	8030	0
424	20230616	130900	1470965850	8030	8020	8030	8020	940
425	20230616	130800	1463427040	8020	8010	8020	8010	156
426	20230616	130700	1462177470	8010	8020	8020	8000	213
427	20230616	130600	1460473220	8020	8020	8020	8020	0
428	20230616	130500	1460473220	8020	8020	8020	8020	188
429	20230616	130400	1458965460	8020	8000	8020	7990	1074
430	20230616	130300	1450377410	8020	8020	8020	8020	65
431	20230616	130200	1449856110	8020	8020	8020	8020	1046
432	20230616	130100	1441467190	8020	8020	8020	8020	0
433	20230616	130000	1441467190	8020	8020	8020	8020	0
434	20230616	125900	1441467190	8020	8020	8020	8020	0
435	20230616	125800	1441467190	8020	8020	8020	8020	1
436	20230616	125700	1441459170	8000	8000	8000	8000	100
437	20230616	125600	1440659170	8020	8000	8020	8000	419
438	20230616	125500	1437307150	8000	7990	8000	7990	58
439	20230616	125400	1436843220	8000	8000	8000	8000	360
440	20230616	125300	1433963220	8000	8000	8000	8000	50
441	20230616	125200	1433563220	8000	8020	8020	8000	545
442	20230616	125100	1429200520	8020	8010	8020	8010	415
443	20230616	125000	1425872260	8010	8010	8010	8010	129
444	20230616	124900	1424838970	8010	8010	8010	8010	110
445	20230616	124800	1423957870	8000	8000	8000	8000	33
446	20230616	124700	1423693870	8020	8020	8020	8020	0
447	20230616	124600	1423693870	8020	8020	8020	8020	0
448	20230616	124500	1423693870	8020	8010	8020	8000	319
449	20230616	124400	1421135520	8010	8010	8010	8010	2
450	20230616	124300	1421119500	8010	8010	8010	8010	97
451	20230616	124200	1420342530	8020	8020	8020	8020	0
452	20230616	124100	1420342530	8020	8020	8020	8020	5
453	20230616	124000	1420302430	8020	8010	8020	8010	65
454	20230616	123900	1419781160	8020	7990	8020	7990	451
455	20230616	123800	1416172640	8000	8000	8000	8000	42
456	20230616	123700	1415836640	8000	8020	8020	8000	80
457	20230616	123600	1415196020	8000	8000	8000	8000	309
458	20230616	123500	1412724020	8000	8000	8000	8000	1000
459	20230616	123400	1404724020	7970	7980	8000	7970	1025
460	20230616	123300	1396528150	7990	7980	7990	7980	2167
461	20230616	123200	1379230080	7980	7980	7980	7980	1
462	20230616	123100	1379222100	7990	7980	7990	7980	698
463	20230616	123000	1373651780	7990	7990	7990	7990	174
464	20230616	122900	1372261520	7990	7990	7990	7990	0
465	20230616	122800	1372261520	7990	7990	7990	7990	94
466	20230616	122700	1371510460	7990	7990	7990	7990	8
467	20230616	122600	1371446540	7980	7980	7980	7980	41
468	20230616	122500	1371119360	7980	7980	7980	7980	0
469	20230616	122400	1371119360	7980	7980	7980	7980	135
470	20230616	122300	1370042060	7980	7980	7980	7980	10
471	20230616	122200	1369962260	7980	7970	7980	7970	140
472	20230616	122100	1368846360	7970	7980	7980	7970	304
473	20230616	122000	1366422630	7980	7980	7980	7980	75
474	20230616	121900	1365824130	7980	7980	7980	7980	51
475	20230616	121800	1365417150	7980	7980	7980	7980	383
476	20230616	121700	1362360810	7980	7980	7980	7980	0
477	20230616	121600	1362360810	7980	7980	7980	7980	598
478	20230616	121500	1357588770	7980	7990	7990	7980	644
479	20230616	121400	1352449350	8000	8000	8000	8000	0
480	20230616	121300	1352449350	8000	7980	8000	7980	240
481	20230616	121200	1350534110	7990	7990	7990	7990	4
482	20230616	121100	1350502150	8000	8000	8000	8000	0
483	20230616	121000	1350502150	8000	8000	8000	8000	101
484	20230616	120900	1349694150	8000	7990	8000	7990	4
485	20230616	120800	1349662160	7990	8000	8000	7990	2284
486	20230616	120700	1331411380	7990	8000	8000	7990	871
487	20230616	120600	1324452080	8000	8000	8000	8000	1
488	20230616	120500	1324444080	8000	8000	8000	8000	20
489	20230616	120400	1324284080	8000	8000	8000	8000	0
490	20230616	120300	1324284080	8000	8000	8000	8000	10
491	20230616	120200	1324204080	8000	8000	8000	8000	0
492	20230616	120100	1324204080	8000	7990	8000	7990	22
493	20230616	120000	1324028100	7990	7990	7990	7990	70
494	20230616	115900	1323468800	7990	7990	7990	7990	496
495	20230616	115800	1319505760	7990	7990	7990	7990	723
496	20230616	115700	1313728990	7990	7990	7990	7990	1
497	20230616	115600	1313721000	8000	8000	8000	8000	0
498	20230616	115500	1313721000	8000	8000	8000	7990	199
499	20230616	115400	1312129500	8000	8000	8000	8000	406
500	20230616	115300	1308881500	8000	8000	8000	8000	274
501	20230616	115200	1306689500	8000	8030	8030	8000	285
502	20230616	115100	1304407250	8030	8030	8030	8030	3
503	20230616	115000	1304383160	8030	8030	8030	8030	1
504	20230616	114900	1304375130	8010	8010	8010	8010	0
505	20230616	114800	1304375130	8010	8010	8010	8010	107
506	20230616	114700	1303518060	8010	8010	8010	8010	41
507	20230616	114600	1303189650	8010	8010	8010	8010	0
508	20230616	114500	1303189650	8010	8010	8010	8010	10
509	20230616	114400	1303109550	8010	8020	8020	8010	444
510	20230616	114300	1299553100	8030	8030	8030	8030	0
511	20230616	114200	1299553100	8030	8030	8030	8030	0
512	20230616	114100	1299553100	8030	8030	8030	8030	0
513	20230616	114000	1299553100	8030	8030	8030	8030	1
514	20230616	113900	1299545070	8040	8040	8040	8040	1
515	20230616	113800	1299537030	8030	8030	8030	8030	0
516	20230616	113700	1299537030	8030	8030	8030	8030	12
517	20230616	113600	1299440670	8050	8030	8050	8030	19
518	20230616	113500	1299287960	8030	8000	8030	8000	2
519	20230616	113400	1299271930	8030	8030	8030	8030	1
520	20230616	113300	1299263900	8020	8020	8020	8020	1
521	20230616	113200	1299255880	7970	7970	7970	7970	0
522	20230616	113100	1299255880	7970	7970	7970	7970	0
523	20230616	113000	1299255880	7970	7970	7970	7970	0
524	20230616	112900	1299255880	7970	8050	8050	7970	2209
525	20230616	112800	1281617280	8050	8000	8050	8000	643
526	20230616	112700	1276473230	8000	8020	8020	8000	2540
527	20230616	112600	1256129630	8020	8030	8030	8020	50
528	20230616	112500	1255728620	8030	8030	8050	8030	301
529	20230616	112400	1253308670	8030	8020	8030	8020	377
530	20230616	112300	1250285120	8010	8010	8010	8010	20
531	20230616	112200	1250124920	8020	8020	8020	8020	12
532	20230616	112100	1250028680	8020	8020	8020	8020	864
533	20230616	112000	1243099400	8020	8020	8020	8020	40
534	20230616	111900	1242778600	8020	8020	8020	8020	316
535	20230616	111800	1240244280	8030	8030	8030	8030	113
536	20230616	111700	1239336890	8030	8040	8040	8030	132
537	20230616	111600	1238276430	8030	8030	8030	8030	0
538	20230616	111500	1238276430	8030	8040	8040	8030	1507
539	20230616	111400	1226172860	8040	8040	8040	8040	106
540	20230616	111300	1225320620	8050	8050	8050	8050	21
541	20230616	111200	1225151570	8050	8060	8060	8050	71
542	20230616	111100	1224579810	8060	8050	8060	8050	114
543	20230616	111000	1223661480	8050	8060	8060	8050	101
544	20230616	110900	1222848420	8060	8060	8060	8060	3426
545	20230616	110800	1195234860	8060	8060	8060	8060	189
546	20230616	110700	1193711520	8060	8060	8070	8060	81
547	20230616	110600	1193058650	8060	8070	8070	8060	84
548	20230616	110500	1192381510	8070	8070	8070	8070	3
549	20230616	110400	1192357300	8070	8070	8070	8070	0
550	20230616	110300	1192357300	8070	8060	8070	8060	247
551	20230616	110200	1190366470	8060	8060	8060	8060	0
552	20230616	110100	1190366470	8060	8080	8080	8060	1660
553	20230616	110000	1176974460	8080	8070	8080	8070	534
554	20230616	105900	1172664910	8070	8080	8080	8070	772
555	20230616	105800	1166427870	8080	8080	8080	8080	662
556	20230616	105700	1161078910	8080	8090	8090	8080	144
557	20230616	105600	1159915370	8080	8080	8080	8080	852
558	20230616	105500	1153031210	8080	8080	8080	8080	294
559	20230616	105400	1150655690	8080	8080	8080	8080	227
560	20230616	105300	1148821530	8070	8070	8070	8070	684
561	20230616	105200	1143301650	8070	8070	8070	8070	526
562	20230616	105100	1139056830	8080	8080	8080	8080	1093
563	20230616	105000	1130225390	8080	8080	8080	8080	87
564	20230616	104900	1129522430	8080	8100	8100	8080	80
565	20230616	104800	1128874640	8100	8080	8100	8080	3160
566	20230616	104700	1103296610	8080	8090	8090	8080	175
567	20230616	104600	1101881910	8090	8070	8090	8070	2867
568	20230616	104500	1078716360	8060	8060	8060	8060	92
569	20230616	104400	1077974840	8060	8060	8060	8060	1
570	20230616	104300	1077966780	8060	8050	8060	8050	610
571	20230616	104200	1073052740	8050	8050	8050	8050	193
572	20230616	104100	1071499090	8050	8050	8050	8050	105
573	20230616	104000	1070653840	8050	8040	8050	8040	712
574	20230616	103900	1064925240	8040	8040	8040	8040	953
575	20230616	103800	1057263120	8030	8030	8030	8030	0
576	20230616	103700	1057263120	8030	8030	8030	8030	0
577	20230616	103600	1057263120	8030	8030	8030	8030	1
578	20230616	103500	1057255090	8030	8040	8040	8030	307
579	20230616	103400	1054788680	8040	8040	8040	8040	90
580	20230616	103300	1054065080	8040	8030	8040	8030	1175
581	20230616	103200	1044620680	8020	8020	8020	8020	0
582	20230616	103100	1044620680	8020	8020	8020	8020	51
583	20230616	103000	1044211660	8010	8010	8010	8010	50
584	20230616	102900	1043811160	8010	8010	8010	8010	638
585	20230616	102800	1038700780	8010	8010	8010	8010	0
586	20230616	102700	1038700780	8010	8020	8020	8010	604
587	20230616	102600	1033861240	8020	8020	8020	8010	652
588	20230616	102500	1028632270	8030	8030	8030	8030	46
589	20230616	102400	1028262890	8030	8030	8030	8030	1000
590	20230616	102300	1020232890	8040	8040	8050	8040	597
591	20230616	102200	1015433000	8040	8030	8040	8030	62
592	20230616	102100	1014935120	8050	8040	8050	8040	2985
593	20230616	102000	990920020	8040	8040	8040	8040	185
594	20230616	101900	989432620	8040	8040	8040	8040	110
595	20230616	101800	988548220	8040	8040	8040	8040	5
596	20230616	101700	988508020	8040	8020	8040	8010	213
597	20230616	101600	986795770	8010	8010	8010	8010	0
598	20230616	101500	986795770	8010	8040	8040	8010	141
599	20230616	101400	985666330	8010	8020	8020	8010	1535
600	20230616	101300	973369190	8020	8020	8020	8020	11
601	20230616	101200	973280970	8010	8010	8010	8010	63
602	20230616	101100	972776340	8000	8010	8010	8000	110
603	20230616	101000	971896330	8000	8000	8000	8000	100
604	20230616	100900	971096330	8000	8020	8020	8000	1125
605	20230616	100800	962083650	8020	8020	8020	8020	74
606	20230616	100700	961490170	8020	8020	8020	8020	346
607	20230616	100600	958715250	8020	8020	8020	8020	210
608	20230616	100500	957031050	8040	8040	8040	8040	0
609	20230616	100400	957031050	8040	8030	8040	8030	249
610	20230616	100300	955029110	8030	8020	8030	8010	633
611	20230616	100200	949955890	8020	8010	8020	8010	711
612	20230616	100100	944258270	8010	8040	8040	8010	15
613	20230616	100000	944137900	8020	8010	8020	8010	309
614	20230616	095900	941660530	8010	8010	8010	8010	320
615	20230616	095800	939097330	8010	8020	8020	8010	296
616	20230616	095700	936725710	8020	8000	8020	8000	680
617	20230616	095600	931285470	8000	8010	8010	8000	2050
618	20230616	095500	914874420	8030	8030	8030	8030	20
619	20230616	095400	914713820	8010	8030	8030	8010	3262
620	20230616	095300	888572630	8030	8030	8040	8020	780
621	20230616	095200	882309250	8030	8030	8030	8030	201
622	20230616	095100	880695220	8030	8030	8030	8030	1186
623	20230616	095000	871171640	8030	8040	8040	8030	1167
624	20230616	094900	861799430	8050	8050	8050	8050	19
625	20230616	094800	861646480	8050	8050	8050	8050	26
626	20230616	094700	861437180	8050	8040	8050	8040	179
627	20230616	094600	859996730	8040	8050	8050	8040	911
628	20230616	094500	852667280	8050	8050	8050	8050	160
629	20230616	094400	851379280	8050	8050	8060	8050	1207
630	20230616	094300	841662730	8050	8030	8050	8030	222
631	20230616	094200	839875650	8030	8060	8060	8030	1549
632	20230616	094100	827415000	8060	8060	8060	8060	85
633	20230616	094000	826729900	8060	8070	8070	8060	262
634	20230616	093900	824617780	8070	8060	8070	8060	247
635	20230616	093800	822626160	8070	8080	8080	8070	2149
636	20230616	093700	805265990	8080	8090	8100	8080	1980
637	20230616	093600	789252430	8090	8070	8090	8070	1261
638	20230616	093500	779070660	8070	8070	8070	8060	1239
639	20230616	093400	769072100	8070	8060	8070	8050	1333
640	20230616	093300	758331070	8060	8100	8100	8060	1823
641	20230616	093200	743614800	8100	8110	8110	8090	2091
642	20230616	093100	726671870	8110	8080	8120	8080	4161
643	20230616	093000	692959140	8070	8060	8080	8060	555
644	20230616	092900	688482820	8060	8150	8150	8060	13165
645	20230616	092800	581683370	8140	8140	8150	8120	25338
646	20230616	092700	375527310	8120	8010	8140	8000	10524
647	20230616	092600	290523290	8010	7980	8010	7980	4581
648	20230616	092500	253871500	7990	7980	8000	7950	724
649	20230616	092400	248093530	7950	7960	7960	7940	647
650	20230616	092300	242949780	7960	7970	7970	7960	10841
651	20230616	092200	156655240	7970	7970	7970	7960	623
652	20230616	092100	151694840	7970	7970	7970	7970	353
653	20230616	092000	148881430	7960	7970	7970	7960	460
654	20230616	091900	145215730	7970	7960	7970	7960	73
655	20230616	091800	144634420	7960	7960	7960	7960	364
656	20230616	091700	141736980	7960	7960	7960	7960	290
657	20230616	091600	139428580	7960	7960	7970	7940	1209
658	20230616	091500	129807290	7950	7960	7960	7950	273
659	20230616	091400	127634800	7960	7960	7960	7960	55
660	20230616	091300	127197000	7960	7970	7970	7960	172
661	20230616	091200	125827160	7980	7980	7980	7980	192
662	20230616	091100	124295000	7980	7990	7990	7980	189
663	20230616	091000	122785530	7990	7990	7990	7990	752
664	20230616	090900	116777050	7990	7990	7990	7990	119
665	20230616	090800	115826240	7990	7950	7990	7940	163
666	20230616	090700	114529070	7940	7940	7940	7940	100
667	20230616	090600	113735070	7930	7930	7940	7930	1257
668	20230616	090500	103767010	7930	7970	7970	7930	620
669	20230616	090400	98849020	8000	7950	8000	7950	151
670	20230616	090300	97643520	8000	7960	8000	7950	3188
671	20230616	090200	72163600	7990	7990	7990	7980	222
672	20230616	090100	70390620	7970	7930	7980	7930	2637
673	20230616	090000	49369160	7970	7940	7970	7940	5263