KissMeData/069730/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192500	1958960210	5080	5080	5080	5080	1729
3	20230613	192400	1958960210	5080	5080	5080	5080	0
4	20230613	192300	1958960210	5080	5080	5080	5080	0
5	20230613	192200	1958960210	5080	5080	5080	5080	0
6	20230613	192100	1958960210	5080	5080	5080	5080	0
7	20230613	192000	1958960210	5080	5080	5080	5080	0
8	20230613	191900	1958960210	5080	5080	5080	5080	0
9	20230613	191800	1958960210	5080	5080	5080	5080	0
10	20230613	191700	1958960210	5080	5080	5080	5080	0
11	20230613	191600	1958960210	5080	5080	5080	5080	0
12	20230613	191500	1958960210	5080	5080	5080	5080	0
13	20230613	191400	1958960210	5080	5080	5080	5080	0
14	20230613	191300	1958960210	5080	5080	5080	5080	0
15	20230613	191200	1958960210	5080	5080	5080	5080	0
16	20230613	191100	1958960210	5080	5080	5080	5080	0
17	20230613	191000	1958960210	5080	5080	5080	5080	0
18	20230613	190900	1958960210	5080	5080	5080	5080	0
19	20230613	190800	1958960210	5080	5080	5080	5080	0
20	20230613	190700	1958960210	5080	5080	5080	5080	0
21	20230613	190600	1958960210	5080	5080	5080	5080	0
22	20230613	190500	1958960210	5080	5080	5080	5080	0
23	20230613	190400	1958960210	5080	5080	5080	5080	0
24	20230613	190300	1958960210	5080	5080	5080	5080	0
25	20230613	190200	1958960210	5080	5080	5080	5080	0
26	20230613	190100	1958960210	5080	5080	5080	5080	0
27	20230613	190000	1958960210	5080	5080	5080	5080	0
28	20230613	185900	1958960210	5080	5080	5080	5080	0
29	20230613	185800	1958960210	5080	5080	5080	5080	0
30	20230613	185700	1958960210	5080	5080	5080	5080	0
31	20230613	185600	1958960210	5080	5080	5080	5080	0
32	20230613	185500	1958960210	5080	5080	5080	5080	1729
33	20230613	185400	1958960210	5080	5080	5080	5080	0
34	20230613	185300	1958960210	5080	5080	5080	5080	0
35	20230613	185200	1958960210	5080	5080	5080	5080	0
36	20230613	185100	1958960210	5080	5080	5080	5080	0
37	20230613	185000	1958960210	5080	5080	5080	5080	0
38	20230613	184900	1958960210	5080	5080	5080	5080	0
39	20230613	184800	1958960210	5080	5080	5080	5080	0
40	20230613	184700	1958960210	5080	5080	5080	5080	0
41	20230613	184600	1958960210	5080	5080	5080	5080	0
42	20230613	184500	1958960210	5080	5080	5080	5080	0
43	20230613	184400	1958960210	5080	5080	5080	5080	0
44	20230613	184300	1958960210	5080	5080	5080	5080	0
45	20230613	184200	1958960210	5080	5080	5080	5080	0
46	20230613	184100	1958960210	5080	5080	5080	5080	0
47	20230613	184000	1958960210	5080	5080	5080	5080	0
48	20230613	183900	1958960210	5080	5080	5080	5080	0
49	20230613	183800	1958960210	5080	5080	5080	5080	0
50	20230613	183700	1958960210	5080	5080	5080	5080	0
51	20230613	183600	1958960210	5080	5080	5080	5080	0
52	20230613	183500	1958960210	5080	5080	5080	5080	0
53	20230613	183400	1958960210	5080	5080	5080	5080	0
54	20230613	183300	1958960210	5080	5080	5080	5080	0
55	20230613	183200	1958960210	5080	5080	5080	5080	0
56	20230613	183100	1958960210	5080	5080	5080	5080	0
57	20230613	183000	1958960210	5080	5080	5080	5080	0
58	20230613	182900	1958960210	5080	5080	5080	5080	0
59	20230613	182800	1958960210	5080	5080	5080	5080	0
60	20230613	182700	1958960210	5080	5080	5080	5080	0
61	20230613	182600	1958960210	5080	5080	5080	5080	0
62	20230613	182500	1958960210	5080	5080	5080	5080	1729
63	20230613	182400	1958960210	5080	5080	5080	5080	0
64	20230613	182300	1958960210	5080	5080	5080	5080	0
65	20230613	182200	1958960210	5080	5080	5080	5080	0
66	20230613	182100	1958960210	5080	5080	5080	5080	0
67	20230613	182000	1958960210	5080	5080	5080	5080	0
68	20230613	181900	1958960210	5080	5080	5080	5080	0
69	20230613	181800	1958960210	5080	5080	5080	5080	0
70	20230613	181700	1958960210	5080	5080	5080	5080	0
71	20230613	181600	1958960210	5080	5080	5080	5080	0
72	20230613	181500	1958960210	5080	5080	5080	5080	0
73	20230613	181400	1958960210	5080	5080	5080	5080	0
74	20230613	181300	1958960210	5080	5080	5080	5080	0
75	20230613	181200	1958960210	5080	5080	5080	5080	0
76	20230613	181100	1958960210	5080	5080	5080	5080	0
77	20230613	181000	1958960210	5080	5080	5080	5080	0
78	20230613	180900	1958960210	5080	5080	5080	5080	0
79	20230613	180800	1958960210	5080	5080	5080	5080	0
80	20230613	180700	1958960210	5080	5080	5080	5080	0
81	20230613	180600	1958960210	5080	5080	5080	5080	0
82	20230613	180500	1958960210	5080	5080	5080	5080	0
83	20230613	180400	1958960210	5080	5080	5080	5080	0
84	20230613	180300	1958960210	5080	5080	5080	5080	0
85	20230613	180200	1958960210	5080	5080	5080	5080	0
86	20230613	180100	1958960210	5080	5080	5080	5080	0
87	20230613	180000	1958960210	5080	5080	5080	5080	0
88	20230613	175900	1958960210	5080	5080	5080	5080	0
89	20230613	175800	1958960210	5080	5080	5080	5080	0
90	20230613	175700	1958960210	5080	5080	5080	5080	0
91	20230613	175600	1958960210	5080	5080	5080	5080	0
92	20230613	175500	1958960210	5080	5080	5080	5080	1729
93	20230613	175400	1958960210	5080	5080	5080	5080	0
94	20230613	175300	1958960210	5080	5080	5080	5080	0
95	20230613	175200	1958960210	5080	5080	5080	5080	0
96	20230613	175100	1958960210	5080	5080	5080	5080	0
97	20230613	175000	1958960210	5080	5080	5080	5080	0
98	20230613	174900	1958960210	5080	5080	5080	5080	0
99	20230613	174800	1958960210	5080	5080	5080	5080	0
100	20230613	174700	1958960210	5080	5080	5080	5080	0
101	20230613	174600	1958960210	5080	5080	5080	5080	0
102	20230613	174500	1958960210	5080	5080	5080	5080	0
103	20230613	174400	1958960210	5080	5080	5080	5080	0
104	20230613	174300	1958960210	5080	5080	5080	5080	0
105	20230613	174200	1958960210	5080	5080	5080	5080	0
106	20230613	174100	1958960210	5080	5080	5080	5080	0
107	20230613	174000	1958960210	5080	5080	5080	5080	0
108	20230613	173900	1958960210	5080	5080	5080	5080	0
109	20230613	173800	1958960210	5080	5080	5080	5080	0
110	20230613	173700	1958960210	5080	5080	5080	5080	0
111	20230613	173600	1958960210	5080	5080	5080	5080	0
112	20230613	173500	1958960210	5080	5080	5080	5080	0
113	20230613	173400	1958960210	5080	5080	5080	5080	0
114	20230613	173300	1958960210	5080	5080	5080	5080	0
115	20230613	173200	1958960210	5080	5080	5080	5080	0
116	20230613	173100	1958960210	5080	5080	5080	5080	0
117	20230613	173000	1958960210	5080	5080	5080	5080	0
118	20230613	172900	1958960210	5080	5080	5080	5080	0
119	20230613	172800	1958960210	5080	5080	5080	5080	0
120	20230613	172700	1958960210	5080	5080	5080	5080	0
121	20230613	172600	1958960210	5080	5080	5080	5080	0
122	20230613	172500	1958960210	5080	5080	5080	5080	1729
123	20230613	172400	1958960210	5080	5080	5080	5080	0
124	20230613	172300	1958960210	5080	5080	5080	5080	0
125	20230613	172200	1958960210	5080	5080	5080	5080	0
126	20230613	172100	1958960210	5080	5080	5080	5080	0
127	20230613	172000	1958960210	5080	5080	5080	5080	0
128	20230613	171900	1958960210	5080	5080	5080	5080	0
129	20230613	171800	1958960210	5080	5080	5080	5080	0
130	20230613	171700	1958960210	5080	5080	5080	5080	0
131	20230613	171600	1958960210	5080	5080	5080	5080	0
132	20230613	171500	1958960210	5080	5080	5080	5080	0
133	20230613	171400	1958960210	5080	5080	5080	5080	0
134	20230613	171300	1958960210	5080	5080	5080	5080	0
135	20230613	171200	1958960210	5080	5080	5080	5080	0
136	20230613	171100	1958960210	5080	5080	5080	5080	0
137	20230613	171000	1958960210	5080	5080	5080	5080	0
138	20230613	170900	1958960210	5080	5080	5080	5080	0
139	20230613	170800	1958960210	5080	5080	5080	5080	0
140	20230613	170700	1958960210	5080	5080	5080	5080	0
141	20230613	170600	1958960210	5080	5080	5080	5080	0
142	20230613	170500	1958960210	5080	5080	5080	5080	0
143	20230613	170400	1958960210	5080	5080	5080	5080	0
144	20230613	170300	1958960210	5080	5080	5080	5080	0
145	20230613	170200	1958960210	5080	5080	5080	5080	0
146	20230613	170100	1958960210	5080	5080	5080	5080	0
147	20230613	170000	1958960210	5080	5080	5080	5080	0
148	20230613	165900	1958960210	5080	5080	5080	5080	0
149	20230613	165800	1958960210	5080	5080	5080	5080	0
150	20230613	165700	1958960210	5080	5080	5080	5080	0
151	20230613	165600	1958960210	5080	5080	5080	5080	0
152	20230613	165500	1958960210	5080	5080	5080	5080	1729
153	20230613	165400	1958960210	5080	5080	5080	5080	0
154	20230613	165300	1958960210	5080	5080	5080	5080	0
155	20230613	165200	1958960210	5080	5080	5080	5080	0
156	20230613	165100	1958960210	5080	5080	5080	5080	0
157	20230613	165000	1958960210	5080	5080	5080	5080	0
158	20230613	164900	1958960210	5080	5080	5080	5080	0
159	20230613	164800	1958960210	5080	5080	5080	5080	0
160	20230613	164700	1958960210	5080	5080	5080	5080	0
161	20230613	164600	1958960210	5080	5080	5080	5080	0
162	20230613	164500	1958960210	5080	5080	5080	5080	0
163	20230613	164400	1958960210	5080	5080	5080	5080	0
164	20230613	164300	1958960210	5080	5080	5080	5080	0
165	20230613	164200	1958960210	5080	5080	5080	5080	0
166	20230613	164100	1958960210	5080	5080	5080	5080	0
167	20230613	164000	1958960210	5080	5080	5080	5080	0
168	20230613	163900	1958960210	5080	5080	5080	5080	0
169	20230613	163800	1958960210	5080	5080	5080	5080	0
170	20230613	163700	1958960210	5080	5080	5080	5080	0
171	20230613	163600	1958960210	5080	5080	5080	5080	0
172	20230613	163500	1958960210	5080	5080	5080	5080	0
173	20230613	163400	1958960210	5080	5080	5080	5080	0
174	20230613	163300	1958960210	5080	5080	5080	5080	0
175	20230613	163200	1958960210	5080	5080	5080	5080	0
176	20230613	163100	1958960210	5080	5080	5080	5080	0
177	20230613	163000	1958960210	5080	5080	5080	5080	0
178	20230613	162900	1958960210	5080	5080	5080	5080	0
179	20230613	162800	1958960210	5080	5080	5080	5080	0
180	20230613	162700	1958960210	5080	5080	5080	5080	0
181	20230613	162600	1958960210	5080	5080	5080	5080	0
182	20230613	162500	1958960210	5080	5080	5080	5080	1729
183	20230613	162400	1958960210	5080	5080	5080	5080	0
184	20230613	162300	1958960210	5080	5080	5080	5080	0
185	20230613	162200	1958960210	5080	5080	5080	5080	0
186	20230613	162100	1958960210	5080	5080	5080	5080	0
187	20230613	162000	1958960210	5080	5080	5080	5080	0
188	20230613	161900	1958960210	5080	5080	5080	5080	0
189	20230613	161800	1958960210	5080	5080	5080	5080	0
190	20230613	161700	1958960210	5080	5080	5080	5080	0
191	20230613	161600	1958960210	5080	5080	5080	5080	0
192	20230613	161500	1958960210	5080	5080	5080	5080	0
193	20230613	161400	1958960210	5080	5080	5080	5080	0
194	20230613	161300	1958960210	5080	5080	5080	5080	0
195	20230613	161200	1958960210	5080	5080	5080	5080	0
196	20230613	161100	1958960210	5080	5080	5080	5080	0
197	20230613	161000	1958960210	5080	5080	5080	5080	0
198	20230613	160900	1958960210	5080	5080	5080	5080	0
199	20230613	160800	1958960210	5080	5080	5080	5080	0
200	20230613	160700	1958960210	5080	5080	5080	5080	0
201	20230613	160600	1958960210	5080	5080	5080	5080	0
202	20230613	160500	1958960210	5080	5080	5080	5080	0
203	20230613	160400	1958960210	5080	5080	5080	5080	0
204	20230613	160300	1958960210	5080	5080	5080	5080	0
205	20230613	160200	1958960210	5080	5080	5080	5080	0
206	20230613	160100	1958960210	5080	5080	5080	5080	0
207	20230613	160000	1958960210	5080	5080	5080	5080	0
208	20230613	155900	1958960210	5080	5080	5080	5080	0
209	20230613	155800	1958960210	5080	5080	5080	5080	0
210	20230613	155700	1958960210	5080	5080	5080	5080	0
211	20230613	155600	1958960210	5080	5080	5080	5080	0
212	20230613	155500	1958960210	5080	5080	5080	5080	1729
213	20230613	155400	1958960210	5080	5080	5080	5080	0
214	20230613	155300	1958960210	5080	5080	5080	5080	0
215	20230613	155200	1958960210	5080	5080	5080	5080	0
216	20230613	155100	1958960210	5080	5080	5080	5080	0
217	20230613	155000	1958960210	5080	5080	5080	5080	0
218	20230613	154900	1958960210	5080	5080	5080	5080	0
219	20230613	154800	1958960210	5080	5080	5080	5080	0
220	20230613	154700	1958960210	5080	5080	5080	5080	0
221	20230613	154600	1958960210	5080	5080	5080	5080	0
222	20230613	154500	1958960210	5080	5080	5080	5080	0
223	20230613	154400	1958960210	5080	5080	5080	5080	0
224	20230613	154300	1958960210	5080	5080	5080	5080	0
225	20230613	154200	1958960210	5080	5080	5080	5080	0
226	20230613	154100	1958960210	5080	5080	5080	5080	0
227	20230613	154000	1958960210	5080	5080	5080	5080	0
228	20230613	153900	1958960210	5080	5080	5080	5080	0
229	20230613	153800	1958960210	5080	5080	5080	5080	0
230	20230613	153700	1958960210	5080	5080	5080	5080	0
231	20230613	153600	1958960210	5080	5080	5080	5080	0
232	20230613	153500	1958960210	5080	5080	5080	5080	0
233	20230613	153400	1958960210	5080	5080	5080	5080	0
234	20230613	153300	1958960210	5080	5080	5080	5080	0
235	20230613	153200	1958960210	5080	5080	5080	5080	0
236	20230613	153100	1958960210	5080	5080	5080	5080	0
237	20230613	153000	1958960210	5080	5080	5080	5080	1729
238	20230613	152900	1950176890	5080	5080	5080	5080	0
239	20230613	152800	1950176890	5080	5080	5080	5080	0
240	20230613	152700	1950176890	5080	5080	5080	5080	0
241	20230613	152600	1950176890	5080	5080	5080	5080	0
242	20230613	152500	1950176890	5080	5080	5080	5080	0
243	20230613	152400	1950176890	5080	5080	5080	5080	0
244	20230613	152300	1950176890	5080	5080	5080	5080	0
245	20230613	152200	1950176890	5080	5080	5080	5080	0
246	20230613	152100	1950176890	5080	5080	5080	5080	0
247	20230613	152000	1950176890	5080	5080	5080	5080	0
248	20230613	151900	1950176890	5080	5040	5080	5040	45
249	20230613	151800	1949950010	5040	5060	5060	5040	400
250	20230613	151700	1947928170	5060	5060	5060	5060	979
251	20230613	151600	1942974430	5070	5060	5070	5060	127
252	20230613	151500	1942330630	5060	5060	5060	5060	458
253	20230613	151400	1940013150	5060	5070	5070	5060	91
254	20230613	151300	1939552270	5070	5070	5070	5070	0
255	20230613	151200	1939552270	5070	5070	5070	5070	185
256	20230613	151100	1938614320	5070	5070	5070	5070	1
257	20230613	151000	1938609250	5060	5060	5060	5060	1994
258	20230613	150900	1928519610	5060	5060	5060	5060	111
259	20230613	150800	1927957950	5060	5060	5060	5060	50
260	20230613	150700	1927704950	5070	5070	5070	5070	1
261	20230613	150600	1927699880	5070	5070	5070	5070	200
262	20230613	150500	1926685880	5070	5070	5070	5070	50
263	20230613	150400	1926432380	5060	5060	5060	5060	80
264	20230613	150300	1926027580	5050	5050	5050	5050	0
265	20230613	150200	1926027580	5050	5050	5050	5050	12
266	20230613	150100	1925966980	5040	5040	5040	5040	0
267	20230613	150000	1925966980	5040	5040	5040	5040	500
268	20230613	145900	1923446980	5040	5050	5050	5040	170
269	20230613	145800	1922590000	5050	5050	5050	5050	600
270	20230613	145700	1919560000	5060	5060	5060	5060	166
271	20230613	145600	1918720040	5090	5090	5090	5090	0
272	20230613	145500	1918720040	5090	5090	5090	5090	0
273	20230613	145400	1918720040	5090	5080	5090	5080	1000
274	20230613	145300	1913637790	5080	5080	5080	5080	0
275	20230613	145200	1913637790	5080	5080	5080	5080	0
276	20230613	145100	1913637790	5080	5080	5080	5080	60
277	20230613	145000	1913332990	5070	5070	5070	5070	0
278	20230613	144900	1913332990	5070	5070	5070	5070	91
279	20230613	144800	1912871620	5070	5060	5070	5060	600
280	20230613	144700	1909834620	5070	5070	5070	5070	102
281	20230613	144600	1909317480	5070	5070	5070	5070	0
282	20230613	144500	1909317480	5070	5070	5070	5070	4
283	20230613	144400	1909297200	5070	5070	5070	5070	445
284	20230613	144300	1907041050	5080	5080	5090	5080	545
285	20230613	144200	1904270450	5090	5080	5090	5080	47
286	20230613	144100	1904031670	5080	5080	5080	5080	0
287	20230613	144000	1904031670	5080	5080	5080	5080	12
288	20230613	143900	1903970710	5080	5080	5080	5080	119
289	20230613	143800	1903366190	5080	5080	5080	5080	394
290	20230613	143700	1901364670	5070	5070	5070	5070	0
291	20230613	143600	1901364670	5070	5070	5070	5070	0
292	20230613	143500	1901364670	5070	5070	5070	5070	0
293	20230613	143400	1901364670	5070	5070	5070	5070	139
294	20230613	143300	1900659940	5060	5060	5060	5060	0
295	20230613	143200	1900659940	5060	5070	5070	5050	527
296	20230613	143100	1897991850	5080	5070	5080	5070	415
297	20230613	143000	1895887790	5070	5060	5070	5060	110
298	20230613	142900	1895330190	5060	5060	5060	5060	0
299	20230613	142800	1895330190	5060	5060	5060	5060	0
300	20230613	142700	1895330190	5060	5060	5060	5060	1
301	20230613	142600	1895325130	5050	5050	5050	5050	1646
302	20230613	142500	1887012830	5050	5050	5050	5050	2
303	20230613	142400	1887002730	5050	5050	5050	5050	5
304	20230613	142300	1886977480	5050	5050	5050	5050	54
305	20230613	142200	1886704780	5050	5050	5050	5050	15
306	20230613	142100	1886629030	5050	5050	5050	5050	120
307	20230613	142000	1886023030	5040	5040	5040	5040	0
308	20230613	141900	1886023030	5040	5040	5040	5040	0
309	20230613	141800	1886023030	5040	5040	5040	5040	0
310	20230613	141700	1886023030	5040	5040	5040	5040	0
311	20230613	141600	1886023030	5040	5040	5040	5040	209
312	20230613	141500	1884969670	5040	5040	5040	5040	1
313	20230613	141400	1884964630	5050	5050	5050	5050	859
314	20230613	141300	1880626680	5070	5070	5070	5070	16
315	20230613	141200	1880545560	5070	5070	5070	5070	121
316	20230613	141100	1879932090	5040	5030	5050	5030	2636
317	20230613	141000	1866621990	5040	5040	5040	5030	1778
318	20230613	140900	1857660880	5040	5040	5050	5040	793
319	20230613	140800	1853659320	5050	5050	5050	5050	27
320	20230613	140700	1853522970	5060	5060	5060	5060	119
321	20230613	140600	1852920830	5060	5050	5060	5050	416
322	20230613	140500	1850817870	5050	5050	5050	5050	1600
323	20230613	140400	1842737870	5060	5060	5060	5060	0
324	20230613	140300	1842737870	5060	5060	5060	5060	146
325	20230613	140200	1841999110	5060	5060	5060	5060	161
326	20230613	140100	1841184450	5050	5050	5050	5050	21
327	20230613	140000	1841078400	5060	5060	5060	5060	0
328	20230613	135900	1841078400	5060	5060	5060	5060	83
329	20230613	135800	1840658420	5060	5060	5060	5060	2002
330	20230613	135700	1830528300	5060	5060	5060	5060	0
331	20230613	135600	1830528300	5060	5060	5060	5060	1635
332	20230613	135500	1822255200	5060	5060	5060	5060	1
333	20230613	135400	1822250140	5070	5070	5070	5070	0
334	20230613	135300	1822250140	5070	5070	5070	5070	283
335	20230613	135200	1820815330	5070	5070	5070	5070	0
336	20230613	135100	1820815330	5070	5070	5070	5070	18
337	20230613	135000	1820724070	5070	5070	5070	5070	492
338	20230613	134900	1818229630	5060	5060	5060	5060	0
339	20230613	134800	1818229630	5060	5060	5060	5060	0
340	20230613	134700	1818229630	5060	5060	5060	5060	942
341	20230613	134600	1813463110	5070	5070	5070	5070	0
342	20230613	134500	1813463110	5070	5070	5070	5070	58
343	20230613	134400	1813169050	5070	5070	5070	5070	108
344	20230613	134300	1812621490	5060	5060	5060	5060	0
345	20230613	134200	1812621490	5060	5060	5060	5060	1427
346	20230613	134100	1805400870	5060	5060	5060	5060	18
347	20230613	134000	1805309790	5060	5060	5060	5060	0
348	20230613	133900	1805309790	5060	5060	5060	5060	0
349	20230613	133800	1805309790	5060	5060	5060	5060	330
350	20230613	133700	1803639990	5070	5070	5070	5070	0
351	20230613	133600	1803639990	5070	5070	5070	5070	0
352	20230613	133500	1803639990	5070	5070	5070	5070	10
353	20230613	133400	1803589290	5060	5060	5060	5060	7
354	20230613	133300	1803553870	5060	5060	5060	5060	29
355	20230613	133200	1803407130	5070	5070	5070	5070	0
356	20230613	133100	1803407130	5070	5070	5070	5070	62
357	20230613	133000	1803092790	5070	5070	5070	5070	5
358	20230613	132900	1803067440	5070	5070	5070	5070	0
359	20230613	132800	1803067440	5070	5070	5070	5070	0
360	20230613	132700	1803067440	5070	5070	5070	5070	1
361	20230613	132600	1803062370	5080	5080	5080	5080	9
362	20230613	132500	1803016650	5080	5080	5080	5080	6
363	20230613	132400	1802986170	5080	5080	5080	5080	2444
364	20230613	132300	1790570650	5100	5100	5100	5100	5
365	20230613	132200	1790545150	5090	5090	5090	5090	0
366	20230613	132100	1790545150	5090	5090	5090	5090	0
367	20230613	132000	1790545150	5090	5090	5090	5090	0
368	20230613	131900	1790545150	5090	5090	5090	5090	0
369	20230613	131800	1790545150	5090	5090	5090	5090	500
370	20230613	131700	1788000150	5100	5100	5100	5100	0
371	20230613	131600	1788000150	5100	5100	5100	5100	1
372	20230613	131500	1787995050	5100	5100	5100	5100	0
373	20230613	131400	1787995050	5100	5100	5100	5100	0
374	20230613	131300	1787995050	5100	5100	5100	5100	6
375	20230613	131200	1787964450	5100	5090	5100	5090	4
376	20230613	131100	1787944060	5070	5070	5070	5070	39
377	20230613	131000	1787746330	5070	5070	5070	5070	100
378	20230613	130900	1787239330	5070	5070	5070	5070	10
379	20230613	130800	1787188630	5060	5060	5060	5060	0
380	20230613	130700	1787188630	5060	5060	5060	5060	7
381	20230613	130600	1787153210	5060	5070	5070	5060	31
382	20230613	130500	1786996330	5070	5070	5070	5070	4
383	20230613	130400	1786976050	5060	5060	5060	5060	5
384	20230613	130300	1786950750	5070	5070	5070	5070	100
385	20230613	130200	1786443750	5070	5070	5070	5070	25
386	20230613	130100	1786317000	5060	5060	5060	5060	1
387	20230613	130000	1786311940	5070	5060	5070	5060	121
388	20230613	125900	1785699430	5070	5070	5070	5070	224
389	20230613	125800	1784563750	5080	5080	5080	5080	0
390	20230613	125700	1784563750	5080	5080	5080	5080	0
391	20230613	125600	1784563750	5080	5080	5080	5080	0
392	20230613	125500	1784563750	5080	5080	5080	5080	100
393	20230613	125400	1784055750	5080	5080	5080	5080	0
394	20230613	125300	1784055750	5080	5080	5080	5080	198
395	20230613	125200	1783049910	5070	5080	5080	5070	999
396	20230613	125100	1777977430	5080	5080	5080	5080	110
397	20230613	125000	1777418630	5080	5080	5080	5080	5
398	20230613	124900	1777393230	5080	5080	5080	5080	20
399	20230613	124800	1777291630	5080	5080	5080	5080	69
400	20230613	124700	1776941110	5080	5080	5080	5080	101
401	20230613	124600	1776428030	5080	5080	5080	5080	0
402	20230613	124500	1776428030	5080	5070	5080	5070	252
403	20230613	124400	1775149160	5070	5070	5070	5070	300
404	20230613	124300	1773628160	5070	5070	5070	5070	120
405	20230613	124200	1773019760	5060	5060	5060	5060	22
406	20230613	124100	1772908440	5060	5060	5060	5060	140
407	20230613	124000	1772200040	5060	5060	5060	5060	0
408	20230613	123900	1772200040	5060	5060	5060	5060	44
409	20230613	123800	1771977400	5070	5070	5070	5070	0
410	20230613	123700	1771977400	5070	5070	5070	5070	0
411	20230613	123600	1771977400	5070	5070	5070	5070	14
412	20230613	123500	1771906420	5070	5070	5070	5070	280
413	20230613	123400	1770486820	5070	5070	5070	5070	848
414	20230613	123300	1766187460	5070	5070	5070	5070	2
415	20230613	123200	1766177320	5060	5060	5060	5060	0
416	20230613	123100	1766177320	5060	5060	5060	5060	0
417	20230613	123000	1766177320	5060	5070	5070	5060	412
418	20230613	122900	1764091650	5070	5070	5070	5070	0
419	20230613	122800	1764091650	5070	5070	5070	5070	0
420	20230613	122700	1764091650	5070	5070	5070	5070	1108
421	20230613	122600	1758474090	5070	5070	5070	5070	200
422	20230613	122500	1757460090	5070	5070	5070	5070	10
423	20230613	122400	1757409390	5060	5060	5060	5060	569
424	20230613	122300	1754530250	5060	5060	5070	5050	1262
425	20230613	122200	1748145790	5060	5070	5070	5060	851
426	20230613	122100	1743834560	5080	5080	5080	5080	0
427	20230613	122000	1743834560	5080	5080	5080	5080	0
428	20230613	121900	1743834560	5080	5080	5080	5080	101
429	20230613	121800	1743321480	5080	5080	5080	5080	0
430	20230613	121700	1743321480	5080	5080	5080	5080	21
431	20230613	121600	1743214800	5080	5080	5080	5080	5
432	20230613	121500	1743189400	5070	5070	5070	5070	0
433	20230613	121400	1743189400	5070	5080	5080	5070	698
434	20230613	121300	1739649630	5080	5080	5080	5080	8
435	20230613	121200	1739608990	5090	5080	5090	5080	489
436	20230613	121100	1737120150	5080	5080	5080	5080	307
437	20230613	121000	1735560590	5080	5080	5080	5080	0
438	20230613	120900	1735560590	5080	5080	5080	5080	389
439	20230613	120800	1733584470	5090	5090	5090	5090	140
440	20230613	120700	1732871870	5090	5090	5090	5090	325
441	20230613	120600	1731217620	5090	5090	5090	5090	100
442	20230613	120500	1730708620	5090	5090	5090	5090	100
443	20230613	120400	1730199620	5080	5080	5080	5080	146
444	20230613	120300	1729457940	5080	5080	5080	5080	310
445	20230613	120200	1727883140	5080	5080	5080	5080	0
446	20230613	120100	1727883140	5080	5080	5090	5080	73
447	20230613	120000	1727511870	5080	5080	5090	5080	70
448	20230613	115900	1727155780	5080	5090	5090	5080	1205
449	20230613	115800	1721032980	5090	5090	5090	5090	5
450	20230613	115700	1721007530	5090	5090	5090	5090	34
451	20230613	115600	1720834470	5090	5100	5100	5090	1217
452	20230613	115500	1714639900	5090	5090	5090	5090	81
453	20230613	115400	1714227610	5100	5100	5100	5100	50
454	20230613	115300	1713972610	5100	5100	5100	5100	0
455	20230613	115200	1713972610	5100	5100	5100	5100	4
456	20230613	115100	1713952210	5100	5100	5100	5100	0
457	20230613	115000	1713952210	5100	5100	5100	5100	82
458	20230613	114900	1713534010	5100	5100	5100	5100	0
459	20230613	114800	1713534010	5100	5100	5100	5100	1395
460	20230613	114700	1706419510	5100	5100	5100	5100	0
461	20230613	114600	1706419510	5100	5110	5110	5100	92
462	20230613	114500	1705949690	5110	5110	5110	5110	0
463	20230613	114400	1705949690	5110	5110	5110	5110	11
464	20230613	114300	1705893480	5110	5110	5110	5110	4
465	20230613	114200	1705873040	5110	5110	5110	5110	39
466	20230613	114100	1705673750	5110	5110	5110	5110	15
467	20230613	114000	1705597100	5110	5110	5110	5110	38
468	20230613	113900	1705402920	5110	5110	5110	5110	0
469	20230613	113800	1705402920	5110	5110	5110	5110	40
470	20230613	113700	1705198520	5110	5110	5110	5110	0
471	20230613	113600	1705198520	5110	5110	5110	5110	100
472	20230613	113500	1704687520	5110	5110	5110	5110	30
473	20230613	113400	1704534220	5110	5110	5110	5110	138
474	20230613	113300	1703829040	5110	5110	5110	5110	0
475	20230613	113200	1703829040	5110	5120	5120	5110	1040
476	20230613	113100	1698514590	5120	5120	5120	5120	0
477	20230613	113000	1698514590	5120	5120	5120	5120	0
478	20230613	112900	1698514590	5120	5110	5120	5110	5
479	20230613	112800	1698489020	5120	5110	5120	5110	7
480	20230613	112700	1698453200	5120	5120	5120	5120	10
481	20230613	112600	1698402000	5120	5110	5120	5110	11
482	20230613	112500	1698345770	5110	5110	5110	5110	291
483	20230613	112400	1696858760	5120	5120	5120	5120	45
484	20230613	112300	1696628360	5120	5120	5120	5120	0
485	20230613	112200	1696628360	5120	5110	5120	5110	179
486	20230613	112100	1695713640	5110	5110	5110	5110	0
487	20230613	112000	1695713640	5110	5110	5110	5110	0
488	20230613	111900	1695713640	5110	5110	5110	5110	1
489	20230613	111800	1695708530	5120	5120	5120	5120	0
490	20230613	111700	1695708530	5120	5120	5120	5120	50
491	20230613	111600	1695452530	5110	5110	5110	5110	0
492	20230613	111500	1695452530	5110	5110	5110	5110	0
493	20230613	111400	1695452530	5110	5110	5110	5110	100
494	20230613	111300	1694941530	5100	5100	5100	5100	0
495	20230613	111200	1694941530	5100	5100	5100	5100	0
496	20230613	111100	1694941530	5100	5100	5100	5100	1273
497	20230613	111000	1688449230	5100	5100	5100	5100	0
498	20230613	110900	1688449230	5100	5100	5100	5100	1
499	20230613	110800	1688444130	5110	5110	5110	5110	0
500	20230613	110700	1688444130	5110	5110	5110	5110	85
501	20230613	110600	1688009780	5110	5110	5110	5110	100
502	20230613	110500	1687498780	5110	5110	5110	5110	5
503	20230613	110400	1687473230	5100	5100	5100	5100	23
504	20230613	110300	1687355930	5110	5100	5110	5100	8
505	20230613	110200	1687315090	5100	5100	5100	5100	644
506	20230613	110100	1684030690	5110	5110	5110	5110	0
507	20230613	110000	1684030690	5110	5100	5110	5100	1284
508	20230613	105900	1677482270	5120	5120	5120	5120	0
509	20230613	105800	1677482270	5120	5120	5120	5120	0
510	20230613	105700	1677482270	5120	5120	5120	5120	0
511	20230613	105600	1677482270	5120	5120	5120	5120	0
512	20230613	105500	1677482270	5120	5100	5120	5100	502
513	20230613	105400	1674922030	5120	5120	5120	5120	0
514	20230613	105300	1674922030	5120	5110	5120	5100	1792
515	20230613	105200	1665771920	5110	5110	5110	5110	10
516	20230613	105100	1665720820	5100	5100	5100	5100	0
517	20230613	105000	1665720820	5100	5100	5100	5100	88
518	20230613	104900	1665272020	5110	5110	5110	5110	0
519	20230613	104800	1665272020	5110	5110	5110	5110	54
520	20230613	104700	1664996080	5110	5110	5110	5110	154
521	20230613	104600	1664209140	5100	5100	5100	5100	140
522	20230613	104500	1663495140	5120	5100	5120	5100	2
523	20230613	104400	1663484920	5120	5120	5120	5120	0
524	20230613	104300	1663484920	5120	5120	5120	5120	0
525	20230613	104200	1663484920	5120	5120	5120	5120	0
526	20230613	104100	1663484920	5120	5120	5120	5120	0
527	20230613	104000	1663484920	5120	5110	5120	5110	68
528	20230613	103900	1663136860	5100	5100	5100	5100	63
529	20230613	103800	1662815560	5100	5110	5110	5100	144
530	20230613	103700	1662080980	5130	5120	5130	5110	26
531	20230613	103600	1661947970	5120	5120	5120	5120	0
532	20230613	103500	1661947970	5120	5120	5120	5120	0
533	20230613	103400	1661947970	5120	5120	5120	5120	0
534	20230613	103300	1661947970	5120	5120	5120	5120	1
535	20230613	103200	1661942850	5120	5120	5120	5120	1
536	20230613	103100	1661937730	5120	5120	5120	5120	1
537	20230613	103000	1661932610	5110	5110	5110	5110	118
538	20230613	102900	1661329630	5110	5110	5110	5110	2
539	20230613	102800	1661319410	5090	5090	5090	5090	0
540	20230613	102700	1661319410	5090	5090	5090	5090	1191
541	20230613	102600	1655257220	5110	5090	5110	5090	189
542	20230613	102500	1654295160	5100	5100	5100	5100	1000
543	20230613	102400	1649195160	5110	5110	5110	5110	500
544	20230613	102300	1646640160	5110	5100	5110	5100	1918
545	20230613	102200	1636856360	5110	5110	5110	5110	200
546	20230613	102100	1635834360	5140	5140	5140	5140	0
547	20230613	102000	1635834360	5140	5140	5140	5140	0
548	20230613	101900	1635834360	5140	5120	5140	5120	1000
549	20230613	101800	1630695000	5120	5120	5120	5110	1107
550	20230613	101700	1625035160	5110	5110	5110	5110	61
551	20230613	101600	1624723450	5110	5120	5120	5110	131
552	20230613	101500	1624054030	5120	5120	5120	5120	0
553	20230613	101400	1624054030	5120	5120	5120	5120	300
554	20230613	101300	1622518030	5120	5120	5120	5120	14
555	20230613	101200	1622446350	5120	5140	5140	5120	207
556	20230613	101100	1621385670	5140	5140	5140	5140	541
557	20230613	101000	1618604930	5140	5140	5140	5140	90
558	20230613	100900	1618142330	5140	5140	5140	5140	85
559	20230613	100800	1617705430	5140	5140	5140	5130	176
560	20230613	100700	1616800800	5140	5140	5140	5140	353
561	20230613	100600	1614986380	5140	5140	5140	5140	15
562	20230613	100500	1614909280	5130	5130	5140	5130	450
563	20230613	100400	1612600170	5130	5100	5130	5100	35
564	20230613	100300	1612421520	5090	5090	5130	5090	239
565	20230613	100200	1611203850	5130	5110	5130	5090	1045
566	20230613	100100	1605860400	5110	5110	5110	5110	923
567	20230613	100000	1601143870	5130	5120	5130	5090	1893
568	20230613	095900	1591478380	5120	5120	5120	5120	59
569	20230613	095800	1591176300	5120	5130	5130	5120	323
570	20230613	095700	1589522530	5130	5120	5130	5120	22
571	20230613	095600	1589409870	5120	5120	5120	5120	1
572	20230613	095500	1589404750	5140	5140	5140	5140	53
573	20230613	095400	1589132330	5140	5150	5150	5120	2417
574	20230613	095300	1576744880	5140	5140	5140	5140	199
575	20230613	095200	1575722020	5150	5150	5150	5150	11
576	20230613	095100	1575665370	5160	5160	5160	5160	4
577	20230613	095000	1575644730	5140	5140	5140	5140	495
578	20230613	094900	1573100430	5150	5160	5160	5150	291
579	20230613	094800	1571601720	5160	5160	5160	5160	0
580	20230613	094700	1571601720	5160	5150	5160	5140	1198
581	20230613	094600	1565431670	5150	5140	5160	5140	171
582	20230613	094500	1564551450	5150	5150	5150	5150	639
583	20230613	094400	1561260600	5160	5150	5160	5150	4
584	20230613	094300	1561239970	5160	5150	5160	5150	272
585	20230613	094200	1559838870	5170	5160	5170	5150	16
586	20230613	094100	1559756400	5170	5170	5170	5170	2
587	20230613	094000	1559746060	5170	5140	5170	5140	1208
588	20230613	093900	1553502380	5140	5150	5150	5140	2
589	20230613	093800	1553492090	5150	5130	5150	5130	3090
590	20230613	093700	1537613720	5140	5130	5140	5130	2175
591	20230613	093600	1526441470	5130	5130	5130	5130	36
592	20230613	093500	1526256790	5140	5130	5140	5130	4
593	20230613	093400	1526236240	5140	5140	5140	5130	48
594	20230613	093300	1525989530	5130	5140	5140	5130	3
595	20230613	093200	1525974120	5120	5120	5140	5120	537
596	20230613	093100	1523223260	5120	5120	5120	5100	6659
597	20230613	093000	1489185690	5120	5120	5170	5120	2575
598	20230613	092900	1475932810	5120	5120	5120	5120	408
599	20230613	092800	1473843850	5120	5120	5120	5120	3584
600	20230613	092700	1455493770	5130	5140	5140	5130	820
601	20230613	092600	1451279270	5140	5140	5140	5140	957
602	20230613	092500	1446360290	5120	5150	5150	5120	6560
603	20230613	092400	1412647240	5160	5140	5160	5130	3134
604	20230613	092300	1396508650	5150	5150	5150	5130	529
605	20230613	092200	1393784580	5160	5110	5160	5110	3850
606	20230613	092100	1373991440	5110	5130	5130	5110	4224
607	20230613	092000	1352374240	5130	5160	5160	5130	3652
608	20230613	091900	1333632100	5140	5150	5160	5120	1422
609	20230613	091800	1326318680	5150	5150	5150	5130	3501
610	20230613	091700	1308312090	5140	5140	5150	5130	4143
611	20230613	091600	1287032690	5150	5160	5170	5140	2542
612	20230613	091500	1273920390	5160	5160	5170	5140	7520
613	20230613	091400	1235205740	5170	5200	5200	5150	10168
614	20230613	091300	1182531760	5210	5200	5210	5190	7182
615	20230613	091200	1145185520	5200	5200	5200	5180	584
616	20230613	091100	1142155110	5200	5170	5210	5160	2944
617	20230613	091000	1126912580	5180	5230	5230	5170	8197
618	20230613	090900	1084295100	5210	5190	5230	5180	5474
619	20230613	090800	1055771470	5190	5160	5190	5160	3535
620	20230613	090700	1037499790	5150	5220	5230	5150	7591
621	20230613	090600	998107550	5220	5230	5230	5200	7414
622	20230613	090500	959448020	5230	5160	5250	5150	12986
623	20230613	090400	892015100	5180	5220	5260	5150	31252
624	20230613	090300	728802900	5210	5300	5320	5210	36529
625	20230613	090200	537095490	5310	5270	5370	5250	26640
626	20230613	090100	395785200	5270	5190	5400	5170	59623
627	20230613	090000	80829480	5190	5040	5270	5040	15696