KissMeData/080160/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184200	2075129650	17730	17730	17730	17730	1313
3	20230613	184100	2075129650	17730	17730	17730	17730	0
4	20230613	184000	2075129650	17730	17730	17730	17730	0
5	20230613	183900	2075129650	17730	17730	17730	17730	0
6	20230613	183800	2075129650	17730	17730	17730	17730	0
7	20230613	183700	2075129650	17730	17730	17730	17730	0
8	20230613	183600	2075129650	17730	17730	17730	17730	0
9	20230613	183500	2075129650	17730	17730	17730	17730	0
10	20230613	183400	2075129650	17730	17730	17730	17730	0
11	20230613	183300	2075129650	17730	17730	17730	17730	0
12	20230613	183200	2075129650	17730	17730	17730	17730	0
13	20230613	183100	2075129650	17730	17730	17730	17730	0
14	20230613	183000	2075129650	17730	17730	17730	17730	0
15	20230613	182900	2075129650	17730	17730	17730	17730	0
16	20230613	182800	2075129650	17730	17730	17730	17730	0
17	20230613	182700	2075129650	17730	17730	17730	17730	0
18	20230613	182600	2075129650	17730	17730	17730	17730	0
19	20230613	182500	2075129650	17730	17730	17730	17730	0
20	20230613	182400	2075129650	17730	17730	17730	17730	0
21	20230613	182300	2075129650	17730	17730	17730	17730	0
22	20230613	182200	2075129650	17730	17730	17730	17730	0
23	20230613	182100	2075129650	17730	17730	17730	17730	0
24	20230613	182000	2075129650	17730	17730	17730	17730	0
25	20230613	181900	2075129650	17730	17730	17730	17730	0
26	20230613	181800	2075129650	17730	17730	17730	17730	0
27	20230613	181700	2075129650	17730	17730	17730	17730	0
28	20230613	181600	2075129650	17730	17730	17730	17730	0
29	20230613	181500	2075129650	17730	17730	17730	17730	0
30	20230613	181400	2075129650	17730	17730	17730	17730	0
31	20230613	181300	2075129650	17730	17730	17730	17730	0
32	20230613	181200	2075129650	17730	17730	17730	17730	1313
33	20230613	181100	2075129650	17730	17730	17730	17730	0
34	20230613	181000	2075129650	17730	17730	17730	17730	0
35	20230613	180900	2075129650	17730	17730	17730	17730	0
36	20230613	180800	2075129650	17730	17730	17730	17730	0
37	20230613	180700	2075129650	17730	17730	17730	17730	0
38	20230613	180600	2075129650	17730	17730	17730	17730	0
39	20230613	180500	2075129650	17730	17730	17730	17730	0
40	20230613	180400	2075129650	17730	17730	17730	17730	0
41	20230613	180300	2075129650	17730	17730	17730	17730	0
42	20230613	180200	2075129650	17730	17730	17730	17730	0
43	20230613	180100	2075129650	17730	17730	17730	17730	0
44	20230613	180000	2075129650	17730	17730	17730	17730	0
45	20230613	175900	2075129650	17730	17730	17730	17730	0
46	20230613	175800	2075129650	17730	17730	17730	17730	0
47	20230613	175700	2075129650	17730	17730	17730	17730	0
48	20230613	175600	2075129650	17730	17730	17730	17730	0
49	20230613	175500	2075129650	17730	17730	17730	17730	0
50	20230613	175400	2075129650	17730	17730	17730	17730	0
51	20230613	175300	2075129650	17730	17730	17730	17730	0
52	20230613	175200	2075129650	17730	17730	17730	17730	0
53	20230613	175100	2075129650	17730	17730	17730	17730	0
54	20230613	175000	2075129650	17730	17730	17730	17730	0
55	20230613	174900	2075129650	17730	17730	17730	17730	0
56	20230613	174800	2075129650	17730	17730	17730	17730	0
57	20230613	174700	2075129650	17730	17730	17730	17730	0
58	20230613	174600	2075129650	17730	17730	17730	17730	0
59	20230613	174500	2075129650	17730	17730	17730	17730	0
60	20230613	174400	2075129650	17730	17730	17730	17730	0
61	20230613	174300	2075129650	17730	17730	17730	17730	0
62	20230613	174200	2075129650	17730	17730	17730	17730	1313
63	20230613	174100	2075129650	17730	17730	17730	17730	0
64	20230613	174000	2075129650	17730	17730	17730	17730	0
65	20230613	173900	2075129650	17730	17730	17730	17730	0
66	20230613	173800	2075129650	17730	17730	17730	17730	0
67	20230613	173700	2075129650	17730	17730	17730	17730	0
68	20230613	173600	2075129650	17730	17730	17730	17730	0
69	20230613	173500	2075129650	17730	17730	17730	17730	0
70	20230613	173400	2075129650	17730	17730	17730	17730	0
71	20230613	173300	2075129650	17730	17730	17730	17730	0
72	20230613	173200	2075129650	17730	17730	17730	17730	0
73	20230613	173100	2075129650	17730	17730	17730	17730	0
74	20230613	173000	2075129650	17730	17730	17730	17730	0
75	20230613	172900	2075129650	17730	17730	17730	17730	0
76	20230613	172800	2075129650	17730	17730	17730	17730	0
77	20230613	172700	2075129650	17730	17730	17730	17730	0
78	20230613	172600	2075129650	17730	17730	17730	17730	0
79	20230613	172500	2075129650	17730	17730	17730	17730	0
80	20230613	172400	2075129650	17730	17730	17730	17730	0
81	20230613	172300	2075129650	17730	17730	17730	17730	0
82	20230613	172200	2075129650	17730	17730	17730	17730	0
83	20230613	172100	2075129650	17730	17730	17730	17730	0
84	20230613	172000	2075129650	17730	17730	17730	17730	0
85	20230613	171900	2075129650	17730	17730	17730	17730	0
86	20230613	171800	2075129650	17730	17730	17730	17730	0
87	20230613	171700	2075129650	17730	17730	17730	17730	0
88	20230613	171600	2075129650	17730	17730	17730	17730	0
89	20230613	171500	2075129650	17730	17730	17730	17730	0
90	20230613	171400	2075129650	17730	17730	17730	17730	0
91	20230613	171300	2075129650	17730	17730	17730	17730	0
92	20230613	171200	2075129650	17730	17730	17730	17730	1313
93	20230613	171100	2075129650	17730	17730	17730	17730	0
94	20230613	171000	2075129650	17730	17730	17730	17730	0
95	20230613	170900	2075129650	17730	17730	17730	17730	0
96	20230613	170800	2075129650	17730	17730	17730	17730	0
97	20230613	170700	2075129650	17730	17730	17730	17730	0
98	20230613	170600	2075129650	17730	17730	17730	17730	0
99	20230613	170500	2075129650	17730	17730	17730	17730	0
100	20230613	170400	2075129650	17730	17730	17730	17730	0
101	20230613	170300	2075129650	17730	17730	17730	17730	0
102	20230613	170200	2075129650	17730	17730	17730	17730	0
103	20230613	170100	2075129650	17730	17730	17730	17730	0
104	20230613	170000	2075129650	17730	17730	17730	17730	0
105	20230613	165900	2075129650	17730	17730	17730	17730	0
106	20230613	165800	2075129650	17730	17730	17730	17730	0
107	20230613	165700	2075129650	17730	17730	17730	17730	0
108	20230613	165600	2075129650	17730	17730	17730	17730	0
109	20230613	165500	2075129650	17730	17730	17730	17730	0
110	20230613	165400	2075129650	17730	17730	17730	17730	0
111	20230613	165300	2075129650	17730	17730	17730	17730	0
112	20230613	165200	2075129650	17730	17730	17730	17730	0
113	20230613	165100	2075129650	17730	17730	17730	17730	0
114	20230613	165000	2075129650	17730	17730	17730	17730	0
115	20230613	164900	2075129650	17730	17730	17730	17730	0
116	20230613	164800	2075129650	17730	17730	17730	17730	0
117	20230613	164700	2075129650	17730	17730	17730	17730	0
118	20230613	164600	2075129650	17730	17730	17730	17730	0
119	20230613	164500	2075129650	17730	17730	17730	17730	0
120	20230613	164400	2075129650	17730	17730	17730	17730	0
121	20230613	164300	2075129650	17730	17730	17730	17730	0
122	20230613	164200	2075129650	17730	17730	17730	17730	1313
123	20230613	164100	2075129650	17730	17730	17730	17730	0
124	20230613	164000	2075129650	17730	17730	17730	17730	0
125	20230613	163900	2075129650	17730	17730	17730	17730	0
126	20230613	163800	2075129650	17730	17730	17730	17730	0
127	20230613	163700	2075129650	17730	17730	17730	17730	0
128	20230613	163600	2075129650	17730	17730	17730	17730	0
129	20230613	163500	2075129650	17730	17730	17730	17730	0
130	20230613	163400	2075129650	17730	17730	17730	17730	0
131	20230613	163300	2075129650	17730	17730	17730	17730	0
132	20230613	163200	2075129650	17730	17730	17730	17730	0
133	20230613	163100	2075129650	17730	17730	17730	17730	0
134	20230613	163000	2075129650	17730	17730	17730	17730	0
135	20230613	162900	2075129650	17730	17730	17730	17730	0
136	20230613	162800	2075129650	17730	17730	17730	17730	0
137	20230613	162700	2075129650	17730	17730	17730	17730	0
138	20230613	162600	2075129650	17730	17730	17730	17730	0
139	20230613	162500	2075129650	17730	17730	17730	17730	0
140	20230613	162400	2075129650	17730	17730	17730	17730	0
141	20230613	162300	2075129650	17730	17730	17730	17730	0
142	20230613	162200	2075129650	17730	17730	17730	17730	0
143	20230613	162100	2075129650	17730	17730	17730	17730	0
144	20230613	162000	2075129650	17730	17730	17730	17730	0
145	20230613	161900	2075129650	17730	17730	17730	17730	0
146	20230613	161800	2075129650	17730	17730	17730	17730	0
147	20230613	161700	2075129650	17730	17730	17730	17730	0
148	20230613	161600	2075129650	17730	17730	17730	17730	0
149	20230613	161500	2075129650	17730	17730	17730	17730	0
150	20230613	161400	2075129650	17730	17730	17730	17730	0
151	20230613	161300	2075129650	17730	17730	17730	17730	0
152	20230613	161200	2075129650	17730	17730	17730	17730	1313
153	20230613	161100	2075129650	17730	17730	17730	17730	0
154	20230613	161000	2075129650	17730	17730	17730	17730	0
155	20230613	160900	2075129650	17730	17730	17730	17730	0
156	20230613	160800	2075129650	17730	17730	17730	17730	0
157	20230613	160700	2075129650	17730	17730	17730	17730	0
158	20230613	160600	2075129650	17730	17730	17730	17730	0
159	20230613	160500	2075129650	17730	17730	17730	17730	0
160	20230613	160400	2075129650	17730	17730	17730	17730	0
161	20230613	160300	2075129650	17730	17730	17730	17730	0
162	20230613	160200	2075129650	17730	17730	17730	17730	0
163	20230613	160100	2075129650	17730	17730	17730	17730	0
164	20230613	160000	2075129650	17730	17730	17730	17730	0
165	20230613	155900	2075129650	17730	17730	17730	17730	0
166	20230613	155800	2075129650	17730	17730	17730	17730	0
167	20230613	155700	2075129650	17730	17730	17730	17730	0
168	20230613	155600	2075129650	17730	17730	17730	17730	0
169	20230613	155500	2075129650	17730	17730	17730	17730	0
170	20230613	155400	2075129650	17730	17730	17730	17730	0
171	20230613	155300	2075129650	17730	17730	17730	17730	0
172	20230613	155200	2075129650	17730	17730	17730	17730	0
173	20230613	155100	2075129650	17730	17730	17730	17730	0
174	20230613	155000	2075129650	17730	17730	17730	17730	0
175	20230613	154900	2075129650	17730	17730	17730	17730	0
176	20230613	154800	2075129650	17730	17730	17730	17730	0
177	20230613	154700	2075129650	17730	17730	17730	17730	0
178	20230613	154600	2075129650	17730	17730	17730	17730	0
179	20230613	154500	2075129650	17730	17730	17730	17730	0
180	20230613	154400	2075129650	17730	17730	17730	17730	0
181	20230613	154300	2075129650	17730	17730	17730	17730	0
182	20230613	154200	2075129650	17730	17730	17730	17730	1313
183	20230613	154100	2075129650	17730	17730	17730	17730	0
184	20230613	154000	2075129650	17730	17730	17730	17730	0
185	20230613	153900	2075129650	17730	17730	17730	17730	0
186	20230613	153800	2075129650	17730	17730	17730	17730	0
187	20230613	153700	2075129650	17730	17730	17730	17730	0
188	20230613	153600	2075129650	17730	17730	17730	17730	0
189	20230613	153500	2075129650	17730	17730	17730	17730	0
190	20230613	153400	2075129650	17730	17730	17730	17730	0
191	20230613	153300	2075129650	17730	17730	17730	17730	0
192	20230613	153200	2075129650	17730	17730	17730	17730	0
193	20230613	153100	2075129650	17730	17730	17730	17730	0
194	20230613	153000	2075129650	17730	17730	17730	17730	1313
195	20230613	152900	2051850160	17730	17730	17730	17730	0
196	20230613	152800	2051850160	17730	17730	17730	17730	0
197	20230613	152700	2051850160	17730	17730	17730	17730	0
198	20230613	152600	2051850160	17730	17730	17730	17730	0
199	20230613	152500	2051850160	17730	17730	17730	17730	0
200	20230613	152400	2051850160	17730	17730	17730	17730	0
201	20230613	152300	2051850160	17730	17730	17730	17730	0
202	20230613	152200	2051850160	17730	17730	17730	17730	0
203	20230613	152100	2051850160	17730	17730	17730	17730	0
204	20230613	152000	2051850160	17730	17730	17730	17730	0
205	20230613	151900	2051850160	17730	17690	17730	17690	82
206	20230613	151800	2050398350	17690	17670	17700	17670	666
207	20230613	151700	2038627180	17670	17660	17670	17660	287
208	20230613	151600	2033557690	17670	17690	17700	17670	910
209	20230613	151500	2017463100	17700	17690	17700	17690	90
210	20230613	151400	2015870620	17690	17710	17710	17690	172
211	20230613	151300	2012826120	17720	17720	17720	17700	61
212	20230613	151200	2011745460	17740	17710	17740	17700	17
213	20230613	151100	2011444250	17710	17710	17720	17700	59
214	20230613	151000	2010399390	17700	17730	17740	17700	462
215	20230613	150900	2002216350	17730	17720	17730	17720	18
216	20230613	150800	2001897360	17730	17720	17730	17720	22
217	20230613	150700	2001507410	17730	17700	17730	17700	2
218	20230613	150600	2001471980	17730	17710	17730	17690	10
219	20230613	150500	2001294940	17730	17720	17730	17680	246
220	20230613	150400	1996940950	17750	17680	17750	17680	248
221	20230613	150300	1992548900	17680	17680	17680	17670	286
222	20230613	150200	1987495170	17680	17770	17770	17670	3727
223	20230613	150100	1921323050	17770	17770	17770	17770	37
224	20230613	150000	1920665560	17770	17760	17770	17760	87
225	20230613	145900	1919119680	17770	17770	17770	17760	146
226	20230613	145800	1916526350	17770	17770	17770	17760	226
227	20230613	145700	1912511440	17770	17770	17770	17760	623
228	20230613	145600	1901443760	17770	17770	17770	17770	140
229	20230613	145500	1898955960	17770	17770	17770	17770	112
230	20230613	145400	1896965720	17770	17750	17770	17750	1428
231	20230613	145300	1871612420	17750	17730	17750	17720	1699
232	20230613	145200	1841497980	17730	17730	17730	17720	2725
233	20230613	145100	1793209970	17730	17730	17730	17730	1
234	20230613	145000	1793192240	17730	17710	17730	17710	1051
235	20230613	144900	1774573530	17710	17680	17710	17680	398
236	20230613	144800	1767535010	17680	17680	17680	17680	0
237	20230613	144700	1767535010	17680	17670	17680	17670	19
238	20230613	144600	1767199270	17680	17670	17680	17670	689
239	20230613	144500	1755024630	17670	17660	17670	17660	16
240	20230613	144400	1754742060	17670	17670	17670	17660	478
241	20230613	144300	1746300130	17670	17670	17670	17670	66
242	20230613	144200	1745133910	17670	17670	17670	17670	150
243	20230613	144100	1742483410	17670	17660	17670	17660	109
244	20230613	144000	1740558460	17660	17660	17660	17660	2
245	20230613	143900	1740523140	17670	17670	17670	17670	32
246	20230613	143800	1739957700	17660	17660	17660	17660	0
247	20230613	143700	1739957700	17660	17670	17670	17660	31
248	20230613	143600	1739410230	17670	17670	17670	17670	0
249	20230613	143500	1739410230	17670	17670	17670	17670	0
250	20230613	143400	1739410230	17670	17670	17670	17670	1212
251	20230613	143300	1717994190	17680	17680	17680	17670	79
252	20230613	143200	1716597670	17680	17680	17680	17680	44
253	20230613	143100	1715819750	17670	17680	17680	17670	66
254	20230613	143000	1714653360	17680	17680	17680	17680	0
255	20230613	142900	1714653360	17680	17680	17680	17680	0
256	20230613	142800	1714653360	17680	17680	17680	17680	1
257	20230613	142700	1714635680	17680	17680	17680	17680	46
258	20230613	142600	1713822400	17680	17680	17680	17680	184
259	20230613	142500	1710569280	17690	17700	17700	17680	17
260	20230613	142400	1710268630	17690	17680	17690	17680	436
261	20230613	142300	1702555840	17670	17670	17670	17670	91
262	20230613	142200	1700947870	17660	17660	17660	17660	100
263	20230613	142100	1699181870	17670	17670	17670	17670	105
264	20230613	142000	1697326520	17670	17670	17670	17670	0
265	20230613	141900	1697326520	17670	17670	17670	17670	114
266	20230613	141800	1695312140	17670	17670	17670	17670	1
267	20230613	141700	1695294470	17660	17660	17660	17660	0
268	20230613	141600	1695294470	17660	17660	17660	17660	1
269	20230613	141500	1695276810	17660	17660	17660	17660	1
270	20230613	141400	1695259150	17660	17640	17660	17640	186
271	20230613	141300	1691977070	17630	17690	17690	17620	1339
272	20230613	141200	1668355560	17690	17690	17690	17690	48
273	20230613	141100	1667506440	17690	17670	17690	17660	381
274	20230613	141000	1660772100	17670	17670	17670	17670	0
275	20230613	140900	1660772100	17670	17670	17670	17670	3
276	20230613	140800	1660719090	17670	17670	17670	17670	9
277	20230613	140700	1660560060	17670	17660	17670	17660	133
278	20230613	140600	1658211270	17660	17660	17660	17660	0
279	20230613	140500	1658211270	17660	17660	17660	17660	4
280	20230613	140400	1658140630	17660	17660	17660	17660	5
281	20230613	140300	1658052330	17660	17670	17670	17660	22
282	20230613	140200	1657663790	17670	17670	17670	17670	1
283	20230613	140100	1657646120	17660	17650	17660	17650	280
284	20230613	140000	1652703140	17650	17640	17650	17640	106
285	20230613	135900	1650833290	17640	17650	17650	17640	425
286	20230613	135800	1643335970	17650	17620	17650	17620	121
287	20230613	135700	1641201250	17620	17620	17620	17620	150
288	20230613	135600	1638558250	17620	17610	17620	17580	1260
289	20230613	135500	1616391130	17610	17610	17610	17610	99
290	20230613	135400	1614647740	17690	17690	17690	17610	1721
291	20230613	135300	1584280700	17700	17700	17700	17700	0
292	20230613	135200	1584280700	17700	17700	17700	17700	66
293	20230613	135100	1583112500	17700	17700	17700	17700	0
294	20230613	135000	1583112500	17700	17700	17700	17690	496
295	20230613	134900	1574335750	17700	17690	17700	17690	207
296	20230613	134800	1570671870	17690	17690	17700	17690	43
297	20230613	134700	1569911190	17690	17690	17690	17690	21
298	20230613	134600	1569539700	17700	17680	17700	17680	7
299	20230613	134500	1569415920	17700	17670	17700	17670	526
300	20230613	134400	1560119500	17670	17670	17670	17670	136
301	20230613	134300	1557716380	17660	17660	17660	17660	0
302	20230613	134200	1557716380	17660	17660	17660	17660	99
303	20230613	134100	1555968040	17660	17660	17660	17660	397
304	20230613	134000	1548957020	17650	17660	17660	17650	249
305	20230613	133900	1544561860	17660	17660	17660	17660	99
306	20230613	133800	1542813520	17660	17660	17660	17660	20
307	20230613	133700	1542460320	17660	17660	17660	17660	44
308	20230613	133600	1541683280	17660	17660	17660	17660	2
309	20230613	133500	1541647960	17660	17660	17660	17660	0
310	20230613	133400	1541647960	17660	17660	17660	17660	0
311	20230613	133300	1541647960	17660	17660	17660	17660	0
312	20230613	133200	1541647960	17660	17650	17660	17650	12
313	20230613	133100	1541436150	17660	17660	17660	17650	489
314	20230613	133000	1532804420	17660	17650	17660	17650	17
315	20230613	132900	1532504210	17660	17640	17660	17640	438
316	20230613	132800	1524777860	17640	17630	17640	17630	957
317	20230613	132700	1507905940	17630	17630	17630	17630	224
318	20230613	132600	1503956820	17630	17630	17630	17620	133
319	20230613	132500	1501612820	17630	17630	17630	17620	35
320	20230613	132400	1500996000	17630	17630	17630	17630	139
321	20230613	132300	1498545430	17630	17610	17630	17610	1338
322	20230613	132200	1474969980	17620	17620	17620	17620	245
323	20230613	132100	1470653080	17620	17610	17620	17610	131
324	20230613	132000	1468344900	17620	17620	17620	17620	135
325	20230613	131900	1465966200	17620	17620	17620	17620	790
326	20230613	131800	1452046400	17610	17610	17620	17610	161
327	20230613	131700	1449210740	17610	17610	17610	17610	304
328	20230613	131600	1443857300	17610	17610	17610	17610	85
329	20230613	131500	1442360450	17610	17610	17610	17610	113
330	20230613	131400	1440370520	17610	17600	17610	17600	178
331	20230613	131300	1437237710	17600	17600	17600	17600	0
332	20230613	131200	1437237710	17600	17600	17600	17600	101
333	20230613	131100	1435460110	17600	17600	17600	17600	154
334	20230613	131000	1432749710	17600	17600	17600	17600	61
335	20230613	130900	1431676110	17600	17600	17600	17600	957
336	20230613	130800	1414832910	17600	17600	17600	17600	2
337	20230613	130700	1414797710	17600	17590	17600	17590	135
338	20230613	130600	1412422710	17590	17590	17590	17580	272
339	20230613	130500	1407638270	17590	17590	17590	17580	505
340	20230613	130400	1398755420	17590	17590	17590	17590	5
341	20230613	130300	1398667470	17590	17580	17590	17580	2
342	20230613	130200	1398632300	17580	17590	17590	17580	203
343	20230613	130100	1395061650	17590	17600	17600	17570	123
344	20230613	130000	1392899910	17600	17590	17600	17590	421
345	20230613	125900	1385494510	17590	17570	17590	17570	517
346	20230613	125800	1376406640	17580	17560	17580	17560	59
347	20230613	125700	1375369440	17570	17560	17570	17560	65
348	20230613	125600	1374227930	17560	17560	17560	17560	5
349	20230613	125500	1374140130	17560	17580	17580	17560	577
350	20230613	125400	1364002590	17590	17590	17590	17590	9
351	20230613	125300	1363844280	17590	17590	17590	17590	0
352	20230613	125200	1363844280	17590	17590	17590	17590	48
353	20230613	125100	1362999960	17590	17590	17590	17590	89
354	20230613	125000	1361434450	17590	17600	17600	17590	153
355	20230613	124900	1358743100	17590	17610	17610	17590	59
356	20230613	124800	1357705270	17590	17600	17610	17590	124
357	20230613	124700	1355522460	17600	17600	17600	17600	44
358	20230613	124600	1354748060	17600	17600	17600	17590	58
359	20230613	124500	1353727310	17600	17600	17600	17600	189
360	20230613	124400	1350400910	17600	17580	17600	17580	9
361	20230613	124300	1350242530	17580	17570	17580	17560	240
362	20230613	124200	1346026070	17570	17570	17570	17570	0
363	20230613	124100	1346026070	17570	17570	17570	17570	0
364	20230613	124000	1346026070	17570	17570	17570	17570	91
365	20230613	123900	1344427200	17570	17570	17570	17570	306
366	20230613	123800	1339050780	17570	17560	17570	17560	301
367	20230613	123700	1333765200	17560	17560	17560	17560	280
368	20230613	123600	1328848400	17580	17560	17580	17550	18
369	20230613	123500	1328532270	17600	17600	17600	17600	113
370	20230613	123400	1326543470	17600	17600	17600	17600	50
371	20230613	123300	1325663470	17600	17610	17610	17510	2503
372	20230613	123200	1281670080	17620	17620	17620	17610	704
373	20230613	123100	1269271720	17620	17610	17620	17610	5
374	20230613	123000	1269183660	17610	17620	17620	17610	65
375	20230613	122900	1268038410	17620	17620	17620	17620	1
376	20230613	122800	1268020790	17620	17620	17620	17620	0
377	20230613	122700	1268020790	17620	17620	17620	17620	0
378	20230613	122600	1268020790	17620	17610	17620	17610	5
379	20230613	122500	1267932730	17620	17620	17620	17620	25
380	20230613	122400	1267492230	17620	17620	17620	17620	203
381	20230613	122300	1263915370	17620	17620	17620	17620	54
382	20230613	122200	1262963890	17620	17620	17620	17620	10
383	20230613	122100	1262787690	17620	17610	17620	17610	159
384	20230613	122000	1259987690	17620	17620	17620	17620	0
385	20230613	121900	1259987690	17620	17620	17620	17620	5
386	20230613	121800	1259899590	17620	17620	17620	17620	0
387	20230613	121700	1259899590	17620	17620	17620	17620	0
388	20230613	121600	1259899590	17620	17620	17620	17620	101
389	20230613	121500	1258119970	17620	17620	17620	17600	406
390	20230613	121400	1250966490	17620	17620	17620	17620	302
391	20230613	121300	1245645250	17620	17620	17620	17620	0
392	20230613	121200	1245645250	17620	17600	17630	17600	13
393	20230613	121100	1245416220	17600	17630	17630	17600	2092
394	20230613	121000	1208586680	17630	17620	17630	17620	145
395	20230613	120900	1206031770	17620	17620	17620	17620	87
396	20230613	120800	1204498830	17620	17610	17630	17600	3045
397	20230613	120700	1150903130	17610	17620	17620	17610	71
398	20230613	120600	1149652600	17620	17620	17620	17620	48
399	20230613	120500	1148806840	17620	17630	17630	17620	185
400	20230613	120400	1145545300	17630	17620	17630	17620	63
401	20230613	120300	1144434630	17620	17640	17640	17620	624
402	20230613	120200	1133434880	17640	17640	17640	17640	532
403	20230613	120100	1124050400	17640	17640	17640	17640	222
404	20230613	120000	1120134320	17640	17640	17640	17630	24
405	20230613	115900	1119710970	17640	17650	17660	17630	205
406	20230613	115800	1116096710	17640	17680	17680	17640	834
407	20230613	115700	1101372290	17690	17690	17700	17690	76
408	20230613	115600	1100027840	17690	17690	17690	17690	0
409	20230613	115500	1100027840	17690	17680	17690	17680	58
410	20230613	115400	1099001830	17690	17680	17690	17680	40
411	20230613	115300	1098294290	17680	17690	17690	17680	124
412	20230613	115200	1096101960	17710	17740	17740	17680	1006
413	20230613	115100	1078294710	17780	17740	17780	17740	176
414	20230613	115000	1075171270	17740	17740	17740	17740	54
415	20230613	114900	1074213310	17760	17720	17760	17720	154
416	20230613	114800	1071482530	17720	17720	17720	17720	0
417	20230613	114700	1071482530	17720	17700	17720	17700	552
418	20230613	114600	1061711200	17700	17700	17700	17690	164
419	20230613	114500	1058809360	17700	17700	17700	17700	157
420	20230613	114400	1056030460	17700	17700	17700	17690	221
421	20230613	114300	1052120000	17700	17680	17700	17680	96
422	20230613	114200	1050422260	17680	17680	17680	17680	48
423	20230613	114100	1049573620	17790	17790	17790	17790	2
424	20230613	114000	1049538040	17790	17680	17790	17680	62
425	20230613	113900	1048441420	17680	17810	17810	17680	5039
426	20230613	113800	958929560	17820	17820	17820	17820	12
427	20230613	113700	958715720	17830	17830	17830	17830	0
428	20230613	113600	958715720	17830	17830	17830	17830	1
429	20230613	113500	958697890	17820	17820	17820	17820	169
430	20230613	113400	955686310	17820	17820	17820	17820	174
431	20230613	113300	952585630	17830	17830	17830	17830	1
432	20230613	113200	952567800	17820	17820	17820	17820	1
433	20230613	113100	952549980	17830	17830	17830	17830	0
434	20230613	113000	952549980	17830	17830	17830	17820	4
435	20230613	112900	952478680	17830	17860	17860	17830	600
436	20230613	112800	941770250	17870	17860	17870	17860	201
437	20230613	112700	938180380	17870	17870	17870	17870	0
438	20230613	112600	938180380	17870	17870	17880	17870	236
439	20230613	112500	933963050	17880	17880	17880	17880	1
440	20230613	112400	933945170	17880	17880	17880	17880	0
441	20230613	112300	933945170	17880	17880	17880	17880	242
442	20230613	112200	929618210	17890	17880	17890	17880	31
443	20230613	112100	929063920	17890	17880	17890	17880	523
444	20230613	112000	919712660	17890	17890	17890	17890	0
445	20230613	111900	919712660	17890	17890	17890	17890	50
446	20230613	111800	918818160	17890	17890	17890	17890	0
447	20230613	111700	918818160	17890	17890	17890	17880	12
448	20230613	111600	918603580	17880	17880	17880	17880	2
449	20230613	111500	918567820	17890	17890	17890	17890	0
450	20230613	111400	918567820	17890	17890	17900	17890	268
451	20230613	111300	913773270	17900	17890	17900	17890	240
452	20230613	111200	909479620	17900	17890	17900	17890	6
453	20230613	111100	909372270	17900	17900	17900	17900	5
454	20230613	111000	909282770	17900	17900	17900	17900	154
455	20230613	110900	906526170	17910	17900	17910	17900	103
456	20230613	110800	904682420	17910	17910	17910	17910	0
457	20230613	110700	904682420	17910	17910	17910	17910	1
458	20230613	110600	904664510	17910	17910	17910	17910	367
459	20230613	110500	898091540	17920	17920	17920	17920	0
460	20230613	110400	898091540	17920	17900	17920	17900	77
461	20230613	110300	896712670	17900	17900	17900	17900	0
462	20230613	110200	896712670	17900	17910	17910	17900	360
463	20230613	110100	890265860	17910	17900	17910	17890	211
464	20230613	110000	886488640	17900	17890	17900	17890	4
465	20230613	105900	886417070	17900	17890	17900	17890	401
466	20230613	105800	879242700	17890	17890	17890	17890	0
467	20230613	105700	879242700	17890	17890	17890	17890	0
468	20230613	105600	879242700	17890	17880	17890	17880	201
469	20230613	105500	875648810	17890	17880	17890	17880	6
470	20230613	105400	875541520	17900	17900	17900	17900	0
471	20230613	105300	875541520	17900	17900	17900	17900	0
472	20230613	105200	875541520	17900	17890	17900	17890	125
473	20230613	105100	873305260	17890	17890	17890	17890	1
474	20230613	105000	873287370	17890	17890	17890	17880	126
475	20230613	104900	871033480	17890	17890	17890	17890	30
476	20230613	104800	870496780	17890	17890	17890	17890	31
477	20230613	104700	869942190	17890	17880	17890	17880	283
478	20230613	104600	864881350	17880	17870	17880	17870	3
479	20230613	104500	864827730	17880	17870	17880	17870	201
480	20230613	104400	861235850	17880	17880	17880	17880	23
481	20230613	104300	860824610	17880	17870	17880	17870	126
482	20230613	104200	858571970	17880	17880	17890	17880	234
483	20230613	104100	854388040	17890	17890	17890	17890	0
484	20230613	104000	854388040	17890	17890	17890	17890	144
485	20230613	103900	851811880	17910	17910	17910	17900	608
486	20230613	103800	840927490	17920	17920	17920	17920	0
487	20230613	103700	840927490	17920	17920	17920	17920	1
488	20230613	103600	840909570	17910	17920	17920	17910	869
489	20230613	103500	825339390	17930	17930	17930	17930	58
490	20230613	103400	824299450	17930	17930	17930	17930	72
491	20230613	103300	823008490	17930	17920	17930	17920	404
492	20230613	103200	815768800	17920	17920	17920	17910	66
493	20230613	103100	814586180	17920	17910	17920	17910	617
494	20230613	103000	803535190	17910	17910	17910	17910	58
495	20230613	102900	802496410	17910	17910	17910	17910	101
496	20230613	102800	800687500	17910	17900	17910	17900	1897
497	20230613	102700	766730450	17900	17900	17900	17900	73
498	20230613	102600	765423750	17900	17900	17900	17900	20
499	20230613	102500	765065750	17900	17900	17900	17900	124
500	20230613	102400	762846150	17900	17900	17900	17900	96
501	20230613	102300	761127750	17900	17890	17900	17890	1284
502	20230613	102200	738156770	17890	17890	17890	17890	50
503	20230613	102100	737262270	17880	17880	17890	17880	56
504	20230613	102000	736260970	17890	17870	17890	17870	111
505	20230613	101900	734276520	17890	17890	17890	17890	110
506	20230613	101800	732308620	17890	17870	17890	17870	301
507	20230613	101700	726929730	17890	17870	17890	17870	1100
508	20230613	101600	707266600	17880	17880	17880	17880	0
509	20230613	101500	707266600	17880	17870	17880	17870	31
510	20230613	101400	706712340	17880	17880	17880	17870	96
511	20230613	101300	704995870	17880	17880	17880	17880	61
512	20230613	101200	703905190	17880	17870	17880	17870	7
513	20230613	101100	703780080	17880	17880	17880	17880	266
514	20230613	101000	699024000	17890	17880	17890	17880	100
515	20230613	100900	697235010	17890	17890	17890	17890	40
516	20230613	100800	696519410	17890	17880	17890	17880	60
517	20230613	100700	695446510	17890	17880	17890	17880	246
518	20230613	100600	691047970	17880	17880	17890	17880	85
519	20230613	100500	689527800	17890	17890	17890	17890	41
520	20230613	100400	688794310	17890	17890	17890	17890	492
521	20230613	100300	679992430	17890	17890	17890	17890	32
522	20230613	100200	679419950	17890	17890	17890	17870	168
523	20230613	100100	676415520	17890	17890	17890	17880	57
524	20230613	100000	675396130	17880	17880	17890	17880	186
525	20230613	095900	672070010	17890	17880	17890	17880	56
526	20230613	095800	671068390	17890	17890	17890	17890	51
527	20230613	095700	670156000	17890	17890	17890	17880	95
528	20230613	095600	668457000	17880	17880	17890	17880	115
529	20230613	095500	666400750	17890	17890	17890	17890	175
530	20230613	095400	663270000	17890	17890	17900	17890	312
531	20230613	095300	657687680	17900	17890	17900	17890	166
532	20230613	095200	654716920	17900	17900	17900	17890	156
533	20230613	095100	651925510	17910	17890	17910	17890	1208
534	20230613	095000	630301720	17900	17890	17900	17890	55
535	20230613	094900	629317310	17900	17900	17900	17900	78
536	20230613	094800	627921110	17900	17890	17900	17880	1160
537	20230613	094700	607171500	17890	17890	17890	17890	552
538	20230613	094600	597296220	17890	17880	17890	17880	42
539	20230613	094500	596545160	17890	17910	17910	17890	565
540	20230613	094400	586430740	17900	17890	17900	17880	1571
541	20230613	094300	558317110	17890	17890	17890	17880	134
542	20230613	094200	555919970	17890	17890	17890	17890	92
543	20230613	094100	554274090	17890	17890	17890	17880	316
544	20230613	094000	548621550	17890	17890	17890	17890	140
545	20230613	093900	546116950	17890	17890	17890	17890	20
546	20230613	093800	545759150	17890	17890	17890	17890	328
547	20230613	093700	539891230	17890	17880	17890	17880	482
548	20230613	093600	531272860	17890	17890	17890	17880	110
549	20230613	093500	529305060	17890	17880	17890	17880	142
550	20230613	093400	526765090	17890	17880	17890	17880	121
551	20230613	093300	524601540	17880	17850	17880	17850	360
552	20230613	093200	518169270	17850	17850	17850	17840	668
553	20230613	093100	506245910	17850	17840	17850	17840	527
554	20230613	093000	496842410	17850	17880	17880	17850	636
555	20230613	092900	485481150	17880	17880	17890	17870	401
556	20230613	092800	478313620	17880	17890	17890	17870	92
557	20230613	092700	476668280	17880	17890	17900	17860	542
558	20230613	092600	466976030	17900	17900	17900	17890	221
559	20230613	092500	463021230	17900	17900	17900	17890	185
560	20230613	092400	459711020	17900	17900	17900	17900	96
561	20230613	092300	457992620	17900	17900	17900	17870	658
562	20230613	092200	446217480	17910	17910	17910	17900	170
563	20230613	092100	443174040	17910	17900	17910	17900	97
564	20230613	092000	441437720	17910	17890	17910	17890	341
565	20230613	091900	435336600	17880	17860	17880	17860	166
566	20230613	091800	432371720	17880	17900	17900	17880	75
567	20230613	091700	431030340	17910	17950	17960	17910	3309
568	20230613	091600	371644660	17950	17890	17950	17880	5716
569	20230613	091500	269297830	17880	17890	17890	17880	506
570	20230613	091400	260249010	17900	17840	17910	17830	2325
571	20230613	091300	218688980	17830	17810	17850	17810	2499
572	20230613	091200	174172340	17810	17800	17810	17800	58
573	20230613	091100	173139900	17800	17750	17860	17750	4629
574	20230613	091000	90722270	17740	17740	17740	17730	115
575	20230613	090900	88682180	17740	17760	17760	17740	209
576	20230613	090800	84972970	17760	17750	17760	17750	238
577	20230613	090700	80748410	17760	17750	17760	17750	103
578	20230613	090600	78920130	17770	17760	17770	17760	78
579	20230613	090500	77534210	17760	17780	17790	17750	133
580	20230613	090400	75169580	17790	17740	17790	17740	60
581	20230613	090300	74104730	17740	17810	17810	17740	567
582	20230613	090200	64012620	17820	17840	17840	17810	1216
583	20230613	090100	42344380	17830	17640	17840	17640	1097
584	20230613	090000	22919610	17640	17630	17640	17630	1300