KissMeData/102460/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202500	1724904940	17880	17880	17880	17880	1062
3	20230616	202400	1724904940	17880	17880	17880	17880	0
4	20230616	202300	1724904940	17880	17880	17880	17880	0
5	20230616	202200	1724904940	17880	17880	17880	17880	0
6	20230616	202100	1724904940	17880	17880	17880	17880	0
7	20230616	202000	1724904940	17880	17880	17880	17880	0
8	20230616	201900	1724904940	17880	17880	17880	17880	0
9	20230616	201800	1724904940	17880	17880	17880	17880	0
10	20230616	201700	1724904940	17880	17880	17880	17880	0
11	20230616	201600	1724904940	17880	17880	17880	17880	0
12	20230616	201500	1724904940	17880	17880	17880	17880	0
13	20230616	201400	1724904940	17880	17880	17880	17880	0
14	20230616	201300	1724904940	17880	17880	17880	17880	0
15	20230616	201200	1724904940	17880	17880	17880	17880	0
16	20230616	201100	1724904940	17880	17880	17880	17880	0
17	20230616	201000	1724904940	17880	17880	17880	17880	0
18	20230616	200900	1724904940	17880	17880	17880	17880	0
19	20230616	200800	1724904940	17880	17880	17880	17880	0
20	20230616	200700	1724904940	17880	17880	17880	17880	0
21	20230616	200600	1724904940	17880	17880	17880	17880	0
22	20230616	200500	1724904940	17880	17880	17880	17880	0
23	20230616	200400	1724904940	17880	17880	17880	17880	0
24	20230616	200300	1724904940	17880	17880	17880	17880	0
25	20230616	200200	1724904940	17880	17880	17880	17880	0
26	20230616	200100	1724904940	17880	17880	17880	17880	0
27	20230616	200000	1724904940	17880	17880	17880	17880	0
28	20230616	195900	1724904940	17880	17880	17880	17880	0
29	20230616	195800	1724904940	17880	17880	17880	17880	0
30	20230616	195700	1724904940	17880	17880	17880	17880	0
31	20230616	195600	1724904940	17880	17880	17880	17880	0
32	20230616	195500	1724904940	17880	17880	17880	17880	1062
33	20230616	195400	1724904940	17880	17880	17880	17880	0
34	20230616	195300	1724904940	17880	17880	17880	17880	0
35	20230616	195200	1724904940	17880	17880	17880	17880	0
36	20230616	195100	1724904940	17880	17880	17880	17880	0
37	20230616	195000	1724904940	17880	17880	17880	17880	0
38	20230616	194900	1724904940	17880	17880	17880	17880	0
39	20230616	194800	1724904940	17880	17880	17880	17880	0
40	20230616	194700	1724904940	17880	17880	17880	17880	0
41	20230616	194600	1724904940	17880	17880	17880	17880	0
42	20230616	194500	1724904940	17880	17880	17880	17880	0
43	20230616	194400	1724904940	17880	17880	17880	17880	0
44	20230616	194300	1724904940	17880	17880	17880	17880	0
45	20230616	194200	1724904940	17880	17880	17880	17880	0
46	20230616	194100	1724904940	17880	17880	17880	17880	0
47	20230616	194000	1724904940	17880	17880	17880	17880	0
48	20230616	193900	1724904940	17880	17880	17880	17880	0
49	20230616	193800	1724904940	17880	17880	17880	17880	0
50	20230616	193700	1724904940	17880	17880	17880	17880	0
51	20230616	193600	1724904940	17880	17880	17880	17880	0
52	20230616	193500	1724904940	17880	17880	17880	17880	0
53	20230616	193400	1724904940	17880	17880	17880	17880	0
54	20230616	193300	1724904940	17880	17880	17880	17880	0
55	20230616	193200	1724904940	17880	17880	17880	17880	0
56	20230616	193100	1724904940	17880	17880	17880	17880	0
57	20230616	193000	1724904940	17880	17880	17880	17880	0
58	20230616	192900	1724904940	17880	17880	17880	17880	0
59	20230616	192800	1724904940	17880	17880	17880	17880	0
60	20230616	192700	1724904940	17880	17880	17880	17880	0
61	20230616	192600	1724904940	17880	17880	17880	17880	0
62	20230616	192500	1724904940	17880	17880	17880	17880	1062
63	20230616	192400	1724904940	17880	17880	17880	17880	0
64	20230616	192300	1724904940	17880	17880	17880	17880	0
65	20230616	192200	1724904940	17880	17880	17880	17880	0
66	20230616	192100	1724904940	17880	17880	17880	17880	0
67	20230616	192000	1724904940	17880	17880	17880	17880	0
68	20230616	191900	1724904940	17880	17880	17880	17880	0
69	20230616	191800	1724904940	17880	17880	17880	17880	0
70	20230616	191700	1724904940	17880	17880	17880	17880	0
71	20230616	191600	1724904940	17880	17880	17880	17880	0
72	20230616	191500	1724904940	17880	17880	17880	17880	0
73	20230616	191400	1724904940	17880	17880	17880	17880	0
74	20230616	191300	1724904940	17880	17880	17880	17880	0
75	20230616	191200	1724904940	17880	17880	17880	17880	0
76	20230616	191100	1724904940	17880	17880	17880	17880	0
77	20230616	191000	1724904940	17880	17880	17880	17880	0
78	20230616	190900	1724904940	17880	17880	17880	17880	0
79	20230616	190800	1724904940	17880	17880	17880	17880	0
80	20230616	190700	1724904940	17880	17880	17880	17880	0
81	20230616	190600	1724904940	17880	17880	17880	17880	0
82	20230616	190500	1724904940	17880	17880	17880	17880	0
83	20230616	190400	1724904940	17880	17880	17880	17880	0
84	20230616	190300	1724904940	17880	17880	17880	17880	0
85	20230616	190200	1724904940	17880	17880	17880	17880	0
86	20230616	190100	1724904940	17880	17880	17880	17880	0
87	20230616	190000	1724904940	17880	17880	17880	17880	0
88	20230616	185900	1724904940	17880	17880	17880	17880	0
89	20230616	185800	1724904940	17880	17880	17880	17880	0
90	20230616	185700	1724904940	17880	17880	17880	17880	0
91	20230616	185600	1724904940	17880	17880	17880	17880	0
92	20230616	185500	1724904940	17880	17880	17880	17880	1062
93	20230616	185400	1724904940	17880	17880	17880	17880	0
94	20230616	185300	1724904940	17880	17880	17880	17880	0
95	20230616	185200	1724904940	17880	17880	17880	17880	0
96	20230616	185100	1724904940	17880	17880	17880	17880	0
97	20230616	185000	1724904940	17880	17880	17880	17880	0
98	20230616	184900	1724904940	17880	17880	17880	17880	0
99	20230616	184800	1724904940	17880	17880	17880	17880	0
100	20230616	184700	1724904940	17880	17880	17880	17880	0
101	20230616	184600	1724904940	17880	17880	17880	17880	0
102	20230616	184500	1724904940	17880	17880	17880	17880	0
103	20230616	184400	1724904940	17880	17880	17880	17880	0
104	20230616	184300	1724904940	17880	17880	17880	17880	0
105	20230616	184200	1724904940	17880	17880	17880	17880	0
106	20230616	184100	1724904940	17880	17880	17880	17880	0
107	20230616	184000	1724904940	17880	17880	17880	17880	0
108	20230616	183900	1724904940	17880	17880	17880	17880	0
109	20230616	183800	1724904940	17880	17880	17880	17880	0
110	20230616	183700	1724904940	17880	17880	17880	17880	0
111	20230616	183600	1724904940	17880	17880	17880	17880	0
112	20230616	183500	1724904940	17880	17880	17880	17880	0
113	20230616	183400	1724904940	17880	17880	17880	17880	0
114	20230616	183300	1724904940	17880	17880	17880	17880	0
115	20230616	183200	1724904940	17880	17880	17880	17880	0
116	20230616	183100	1724904940	17880	17880	17880	17880	0
117	20230616	183000	1724904940	17880	17880	17880	17880	0
118	20230616	182900	1724904940	17880	17880	17880	17880	0
119	20230616	182800	1724904940	17880	17880	17880	17880	0
120	20230616	182700	1724904940	17880	17880	17880	17880	0
121	20230616	182600	1724904940	17880	17880	17880	17880	0
122	20230616	182500	1724904940	17880	17880	17880	17880	1062
123	20230616	182400	1724904940	17880	17880	17880	17880	0
124	20230616	182300	1724904940	17880	17880	17880	17880	0
125	20230616	182200	1724904940	17880	17880	17880	17880	0
126	20230616	182100	1724904940	17880	17880	17880	17880	0
127	20230616	182000	1724904940	17880	17880	17880	17880	0
128	20230616	181900	1724904940	17880	17880	17880	17880	0
129	20230616	181800	1724904940	17880	17880	17880	17880	0
130	20230616	181700	1724904940	17880	17880	17880	17880	0
131	20230616	181600	1724904940	17880	17880	17880	17880	0
132	20230616	181500	1724904940	17880	17880	17880	17880	0
133	20230616	181400	1724904940	17880	17880	17880	17880	0
134	20230616	181300	1724904940	17880	17880	17880	17880	0
135	20230616	181200	1724904940	17880	17880	17880	17880	0
136	20230616	181100	1724904940	17880	17880	17880	17880	0
137	20230616	181000	1724904940	17880	17880	17880	17880	0
138	20230616	180900	1724904940	17880	17880	17880	17880	0
139	20230616	180800	1724904940	17880	17880	17880	17880	0
140	20230616	180700	1724904940	17880	17880	17880	17880	0
141	20230616	180600	1724904940	17880	17880	17880	17880	0
142	20230616	180500	1724904940	17880	17880	17880	17880	0
143	20230616	180400	1724904940	17880	17880	17880	17880	0
144	20230616	180300	1724904940	17880	17880	17880	17880	0
145	20230616	180200	1724904940	17880	17880	17880	17880	0
146	20230616	180100	1724904940	17880	17880	17880	17880	0
147	20230616	180000	1724904940	17880	17880	17880	17880	0
148	20230616	175900	1724904940	17880	17880	17880	17880	0
149	20230616	175800	1724904940	17880	17880	17880	17880	0
150	20230616	175700	1724904940	17880	17880	17880	17880	0
151	20230616	175600	1724904940	17880	17880	17880	17880	0
152	20230616	175500	1724904940	17880	17880	17880	17880	1062
153	20230616	175400	1724904940	17880	17880	17880	17880	0
154	20230616	175300	1724904940	17880	17880	17880	17880	0
155	20230616	175200	1724904940	17880	17880	17880	17880	0
156	20230616	175100	1724904940	17880	17880	17880	17880	0
157	20230616	175000	1724904940	17880	17880	17880	17880	0
158	20230616	174900	1724904940	17880	17880	17880	17880	0
159	20230616	174800	1724904940	17880	17880	17880	17880	0
160	20230616	174700	1724904940	17880	17880	17880	17880	0
161	20230616	174600	1724904940	17880	17880	17880	17880	0
162	20230616	174500	1724904940	17880	17880	17880	17880	0
163	20230616	174400	1724904940	17880	17880	17880	17880	0
164	20230616	174300	1724904940	17880	17880	17880	17880	0
165	20230616	174200	1724904940	17880	17880	17880	17880	0
166	20230616	174100	1724904940	17880	17880	17880	17880	0
167	20230616	174000	1724904940	17880	17880	17880	17880	0
168	20230616	173900	1724904940	17880	17880	17880	17880	0
169	20230616	173800	1724904940	17880	17880	17880	17880	0
170	20230616	173700	1724904940	17880	17880	17880	17880	0
171	20230616	173600	1724904940	17880	17880	17880	17880	0
172	20230616	173500	1724904940	17880	17880	17880	17880	0
173	20230616	173400	1724904940	17880	17880	17880	17880	0
174	20230616	173300	1724904940	17880	17880	17880	17880	0
175	20230616	173200	1724904940	17880	17880	17880	17880	0
176	20230616	173100	1724904940	17880	17880	17880	17880	0
177	20230616	173000	1724904940	17880	17880	17880	17880	0
178	20230616	172900	1724904940	17880	17880	17880	17880	0
179	20230616	172800	1724904940	17880	17880	17880	17880	0
180	20230616	172700	1724904940	17880	17880	17880	17880	0
181	20230616	172600	1724904940	17880	17880	17880	17880	0
182	20230616	172500	1724904940	17880	17880	17880	17880	1062
183	20230616	172400	1724904940	17880	17880	17880	17880	0
184	20230616	172300	1724904940	17880	17880	17880	17880	0
185	20230616	172200	1724904940	17880	17880	17880	17880	0
186	20230616	172100	1724904940	17880	17880	17880	17880	0
187	20230616	172000	1724904940	17880	17880	17880	17880	0
188	20230616	171900	1724904940	17880	17880	17880	17880	0
189	20230616	171800	1724904940	17880	17880	17880	17880	0
190	20230616	171700	1724904940	17880	17880	17880	17880	0
191	20230616	171600	1724904940	17880	17880	17880	17880	0
192	20230616	171500	1724904940	17880	17880	17880	17880	0
193	20230616	171400	1724904940	17880	17880	17880	17880	0
194	20230616	171300	1724904940	17880	17880	17880	17880	0
195	20230616	171200	1724904940	17880	17880	17880	17880	0
196	20230616	171100	1724904940	17880	17880	17880	17880	0
197	20230616	171000	1724904940	17880	17880	17880	17880	0
198	20230616	170900	1724904940	17880	17880	17880	17880	0
199	20230616	170800	1724904940	17880	17880	17880	17880	0
200	20230616	170700	1724904940	17880	17880	17880	17880	0
201	20230616	170600	1724904940	17880	17880	17880	17880	0
202	20230616	170500	1724904940	17880	17880	17880	17880	0
203	20230616	170400	1724904940	17880	17880	17880	17880	0
204	20230616	170300	1724904940	17880	17880	17880	17880	0
205	20230616	170200	1724904940	17880	17880	17880	17880	0
206	20230616	170100	1724904940	17880	17880	17880	17880	0
207	20230616	170000	1724904940	17880	17880	17880	17880	0
208	20230616	165900	1724904940	17880	17880	17880	17880	0
209	20230616	165800	1724904940	17880	17880	17880	17880	0
210	20230616	165700	1724904940	17880	17880	17880	17880	0
211	20230616	165600	1724904940	17880	17880	17880	17880	0
212	20230616	165500	1724904940	17880	17880	17880	17880	1062
213	20230616	165400	1724904940	17880	17880	17880	17880	0
214	20230616	165300	1724904940	17880	17880	17880	17880	0
215	20230616	165200	1724904940	17880	17880	17880	17880	0
216	20230616	165100	1724904940	17880	17880	17880	17880	0
217	20230616	165000	1724904940	17880	17880	17880	17880	0
218	20230616	164900	1724904940	17880	17880	17880	17880	0
219	20230616	164800	1724904940	17880	17880	17880	17880	0
220	20230616	164700	1724904940	17880	17880	17880	17880	0
221	20230616	164600	1724904940	17880	17880	17880	17880	0
222	20230616	164500	1724904940	17880	17880	17880	17880	0
223	20230616	164400	1724904940	17880	17880	17880	17880	0
224	20230616	164300	1724904940	17880	17880	17880	17880	0
225	20230616	164200	1724904940	17880	17880	17880	17880	0
226	20230616	164100	1724904940	17880	17880	17880	17880	0
227	20230616	164000	1724904940	17880	17880	17880	17880	0
228	20230616	163900	1724904940	17880	17880	17880	17880	0
229	20230616	163800	1724904940	17880	17880	17880	17880	0
230	20230616	163700	1724904940	17880	17880	17880	17880	0
231	20230616	163600	1724904940	17880	17880	17880	17880	0
232	20230616	163500	1724904940	17880	17880	17880	17880	0
233	20230616	163400	1724904940	17880	17880	17880	17880	0
234	20230616	163300	1724904940	17880	17880	17880	17880	0
235	20230616	163200	1724904940	17880	17880	17880	17880	0
236	20230616	163100	1724904940	17880	17880	17880	17880	0
237	20230616	163000	1724904940	17880	17880	17880	17880	0
238	20230616	162900	1724904940	17880	17880	17880	17880	0
239	20230616	162800	1724904940	17880	17880	17880	17880	0
240	20230616	162700	1724904940	17880	17880	17880	17880	0
241	20230616	162600	1724904940	17880	17880	17880	17880	0
242	20230616	162500	1724904940	17880	17880	17880	17880	1062
243	20230616	162400	1724904940	17880	17880	17880	17880	0
244	20230616	162300	1724904940	17880	17880	17880	17880	0
245	20230616	162200	1724904940	17880	17880	17880	17880	0
246	20230616	162100	1724904940	17880	17880	17880	17880	0
247	20230616	162000	1724904940	17880	17880	17880	17880	0
248	20230616	161900	1724904940	17880	17880	17880	17880	0
249	20230616	161800	1724904940	17880	17880	17880	17880	0
250	20230616	161700	1724904940	17880	17880	17880	17880	0
251	20230616	161600	1724904940	17880	17880	17880	17880	0
252	20230616	161500	1724904940	17880	17880	17880	17880	0
253	20230616	161400	1724904940	17880	17880	17880	17880	0
254	20230616	161300	1724904940	17880	17880	17880	17880	0
255	20230616	161200	1724904940	17880	17880	17880	17880	0
256	20230616	161100	1724904940	17880	17880	17880	17880	0
257	20230616	161000	1724904940	17880	17880	17880	17880	0
258	20230616	160900	1724904940	17880	17880	17880	17880	0
259	20230616	160800	1724904940	17880	17880	17880	17880	0
260	20230616	160700	1724904940	17880	17880	17880	17880	0
261	20230616	160600	1724904940	17880	17880	17880	17880	0
262	20230616	160500	1724904940	17880	17880	17880	17880	0
263	20230616	160400	1724904940	17880	17880	17880	17880	0
264	20230616	160300	1724904940	17880	17880	17880	17880	0
265	20230616	160200	1724904940	17880	17880	17880	17880	0
266	20230616	160100	1724904940	17880	17880	17880	17880	0
267	20230616	160000	1724904940	17880	17880	17880	17880	0
268	20230616	155900	1724904940	17880	17880	17880	17880	0
269	20230616	155800	1724904940	17880	17880	17880	17880	0
270	20230616	155700	1724904940	17880	17880	17880	17880	0
271	20230616	155600	1724904940	17880	17880	17880	17880	0
272	20230616	155500	1724904940	17880	17880	17880	17880	1062
273	20230616	155400	1724904940	17880	17880	17880	17880	0
274	20230616	155300	1724904940	17880	17880	17880	17880	0
275	20230616	155200	1724904940	17880	17880	17880	17880	0
276	20230616	155100	1724904940	17880	17880	17880	17880	0
277	20230616	155000	1724904940	17880	17880	17880	17880	0
278	20230616	154900	1724904940	17880	17880	17880	17880	0
279	20230616	154800	1724904940	17880	17880	17880	17880	0
280	20230616	154700	1724904940	17880	17880	17880	17880	0
281	20230616	154600	1724904940	17880	17880	17880	17880	0
282	20230616	154500	1724904940	17880	17880	17880	17880	0
283	20230616	154400	1724904940	17880	17880	17880	17880	0
284	20230616	154300	1724904940	17880	17880	17880	17880	0
285	20230616	154200	1724904940	17880	17880	17880	17880	0
286	20230616	154100	1724904940	17880	17880	17880	17880	0
287	20230616	154000	1724904940	17880	17880	17880	17880	0
288	20230616	153900	1724904940	17880	17880	17880	17880	0
289	20230616	153800	1724904940	17880	17880	17880	17880	0
290	20230616	153700	1724904940	17880	17880	17880	17880	0
291	20230616	153600	1724904940	17880	17880	17880	17880	0
292	20230616	153500	1724904940	17880	17880	17880	17880	0
293	20230616	153400	1724904940	17880	17880	17880	17880	0
294	20230616	153300	1724904940	17880	17880	17880	17880	0
295	20230616	153200	1724904940	17880	17880	17880	17880	0
296	20230616	153100	1724904940	17880	17880	17880	17880	0
297	20230616	153000	1724904940	17880	17880	17880	17880	1062
298	20230616	152900	1705916380	17880	17880	17880	17880	0
299	20230616	152800	1705916380	17880	17880	17880	17880	0
300	20230616	152700	1705916380	17880	17880	17880	17880	0
301	20230616	152600	1705916380	17880	17880	17880	17880	0
302	20230616	152500	1705916380	17880	17880	17880	17880	0
303	20230616	152400	1705916380	17880	17880	17880	17880	0
304	20230616	152300	1705916380	17880	17880	17880	17880	0
305	20230616	152200	1705916380	17880	17880	17880	17880	0
306	20230616	152100	1705916380	17880	17880	17880	17880	0
307	20230616	152000	1705916380	17880	17880	17880	17880	0
308	20230616	151900	1705916380	17880	17880	17880	17880	0
309	20230616	151800	1705916380	17880	17880	17880	17880	0
310	20230616	151700	1705916380	17880	17820	17880	17810	29
311	20230616	151600	1705399530	17890	17890	17890	17890	0
312	20230616	151500	1705399530	17890	17880	17890	17880	50
313	20230616	151400	1704505280	17900	17820	17900	17820	2
314	20230616	151300	1704469560	17810	17820	17820	17810	659
315	20230616	151200	1692727670	17810	17810	17810	17810	25
316	20230616	151100	1692282420	17820	17810	17820	17810	81
317	20230616	151000	1690839660	17820	17820	17820	17820	1
318	20230616	150900	1690821840	17850	17850	17850	17850	0
319	20230616	150800	1690821840	17850	17850	17850	17850	0
320	20230616	150700	1690821840	17850	17850	17850	17850	13
321	20230616	150600	1690589790	17860	17860	17860	17860	0
322	20230616	150500	1690589790	17860	17860	17860	17860	1
323	20230616	150400	1690571930	17810	17810	17810	17810	0
324	20230616	150300	1690571930	17810	17810	17810	17810	32
325	20230616	150200	1690002010	17910	17910	17910	17910	0
326	20230616	150100	1690002010	17910	17890	17910	17890	500
327	20230616	150000	1681050360	17910	17810	17910	17810	200
328	20230616	145900	1677477100	17810	17800	17810	17800	28
329	20230616	145800	1676978670	17800	17800	17800	17800	26
330	20230616	145700	1676515870	17800	17800	17800	17800	0
331	20230616	145600	1676515870	17800	17800	17800	17800	25
332	20230616	145500	1676070870	17810	17800	17810	17800	35
333	20230616	145400	1675447780	17800	17800	17800	17800	25
334	20230616	145300	1675002780	17810	17810	17810	17810	11
335	20230616	145200	1674806870	17820	17820	17820	17820	1
336	20230616	145100	1674789050	17810	17790	17810	17790	127
337	20230616	145000	1672528810	17800	17790	17800	17790	27
338	20230616	144900	1672048470	17800	17800	17800	17800	1
339	20230616	144800	1672030670	17790	17790	17790	17790	25
340	20230616	144700	1671585920	17790	17790	17790	17790	26
341	20230616	144600	1671123380	17800	17800	17800	17800	1
342	20230616	144500	1671105580	17790	17800	17800	17790	26
343	20230616	144400	1670643030	17790	17770	17790	17760	60
344	20230616	144300	1669576320	17770	17770	17770	17770	136
345	20230616	144200	1667159600	17770	17770	17770	17770	7
346	20230616	144100	1667035210	17770	17780	17780	17770	28
347	20230616	144000	1666537630	17800	17800	17800	17800	0
348	20230616	143900	1666537630	17800	17770	17800	17770	29
349	20230616	143800	1666022240	17780	17780	17780	17780	0
350	20230616	143700	1666022240	17780	17780	17780	17770	40
351	20230616	143600	1665311290	17780	17780	17780	17770	33
352	20230616	143500	1664724810	17780	17780	17780	17780	2
353	20230616	143400	1664689250	17780	17770	17780	17770	28
354	20230616	143300	1664191430	17770	17780	17780	17770	556
355	20230616	143200	1654308550	17780	17780	17790	17780	411
356	20230616	143100	1647000900	17790	17790	17790	17780	42
357	20230616	143000	1646253980	17790	17790	17790	17790	1
358	20230616	142900	1646236190	17780	17780	17780	17780	25
359	20230616	142800	1645791690	17790	17790	17790	17790	1
360	20230616	142700	1645773900	17800	17800	17800	17800	0
361	20230616	142600	1645773900	17800	17790	17800	17790	58
362	20230616	142500	1644741770	17780	17780	17780	17780	26
363	20230616	142400	1644279490	17790	17780	17790	17780	28
364	20230616	142300	1643781620	17780	17780	17780	17780	26
365	20230616	142200	1643319340	17780	17780	17780	17780	0
366	20230616	142100	1643319340	17780	17780	17780	17780	25
367	20230616	142000	1642874840	17780	17780	17780	17780	26
368	20230616	141900	1642412560	17780	17780	17780	17780	2
369	20230616	141800	1642377000	17780	17780	17780	17780	25
370	20230616	141700	1641932500	17780	17780	17780	17780	26
371	20230616	141600	1641470220	17780	17770	17780	17770	156
372	20230616	141500	1638697840	17770	17770	17770	17770	0
373	20230616	141400	1638697840	17770	17770	17770	17770	0
374	20230616	141300	1638697840	17770	17770	17770	17770	0
375	20230616	141200	1638697840	17770	17770	17780	17770	513
376	20230616	141100	1629581800	17780	17770	17780	17770	30
377	20230616	141000	1629048600	17770	17780	17780	17770	148
378	20230616	140900	1626417410	17790	17790	17790	17790	48
379	20230616	140800	1625563490	17790	17780	17790	17780	77
380	20230616	140700	1624193910	17780	17780	17780	17780	23
381	20230616	140600	1623784970	17780	17780	17780	17780	26
382	20230616	140500	1623322690	17780	17780	17780	17780	3
383	20230616	140400	1623269350	17780	17790	17790	17780	204
384	20230616	140300	1619642160	17810	17810	17810	17810	11
385	20230616	140200	1619446250	17790	17790	17790	17790	211
386	20230616	140100	1615692560	17790	17770	17790	17770	252
387	20230616	140000	1611212320	17780	17780	17790	17780	262
388	20230616	135900	1606553940	17790	17790	17790	17790	10
389	20230616	135800	1606376040	17780	17780	17780	17780	54
390	20230616	135700	1605415920	17770	17770	17770	17770	25
391	20230616	135600	1604971670	17770	17770	17770	17770	0
392	20230616	135500	1604971670	17770	17770	17770	17770	128
393	20230616	135400	1602697110	17770	17790	17790	17770	194
394	20230616	135300	1599245970	17790	17800	17800	17790	573
395	20230616	135200	1589047070	17800	17800	17800	17800	55
396	20230616	135100	1588068070	17800	17800	17800	17800	25
397	20230616	135000	1587623070	17800	17800	17800	17800	33
398	20230616	134900	1587035670	17800	17800	17800	17800	25
399	20230616	134800	1586590670	17800	17800	17800	17800	150
400	20230616	134700	1583920670	17800	17800	17800	17800	58
401	20230616	134600	1582888270	17800	17800	17800	17800	60
402	20230616	134500	1581820270	17800	17800	17800	17800	1248
403	20230616	134400	1559605870	17800	17800	17800	17800	0
404	20230616	134300	1559605870	17800	17800	17800	17800	32
405	20230616	134200	1559036270	17800	17810	17810	17800	157
406	20230616	134100	1556241600	17820	17810	17820	17810	29
407	20230616	134000	1555725100	17810	17810	17810	17810	25
408	20230616	133900	1555279850	17810	17810	17810	17810	37
409	20230616	133800	1554620880	17820	17810	17820	17810	2
410	20230616	133700	1554585250	17830	17800	17830	17800	29
411	20230616	133600	1554068990	17810	17810	17810	17810	2
412	20230616	133500	1554033370	17800	17800	17810	17800	50
413	20230616	133400	1553143170	17800	17800	17800	17800	37
414	20230616	133300	1552484570	17800	17810	17810	17800	989
415	20230616	133200	1534870690	17810	17810	17810	17810	31
416	20230616	133100	1534318580	17810	17810	17810	17810	1
417	20230616	133000	1534300770	17810	17810	17810	17810	17
418	20230616	132900	1533998000	17810	17800	17810	17800	32
419	20230616	132800	1533428330	17810	17810	17810	17810	130
420	20230616	132700	1531113030	17800	17810	17810	17800	53
421	20230616	132600	1530169350	17800	17800	17800	17800	687
422	20230616	132500	1517940750	17880	17810	17880	17810	112
423	20230616	132400	1515944480	17800	17800	17800	17800	87
424	20230616	132300	1514395880	17800	17810	17810	17800	26
425	20230616	132200	1513933070	17800	17810	17810	17800	31
426	20230616	132100	1513381210	17800	17800	17800	17800	2
427	20230616	132000	1513345610	17800	17800	17800	17800	25
428	20230616	131900	1512900610	17800	17800	17800	17800	47
429	20230616	131800	1512064010	17800	17800	17800	17800	25
430	20230616	131700	1511619010	17800	17800	17800	17800	150
431	20230616	131600	1508949010	17800	17800	17800	17800	25
432	20230616	131500	1508504010	17800	17800	17800	17800	25
433	20230616	131400	1508059010	17800	17800	17800	17800	175
434	20230616	131300	1504944010	17810	17800	17810	17800	401
435	20230616	131200	1497806200	17800	17810	17810	17800	26
436	20230616	131100	1497343390	17800	17800	17810	17800	36
437	20230616	131000	1496702580	17800	17800	17800	17800	25
438	20230616	130900	1496257580	17800	17800	17800	17800	190
439	20230616	130800	1492875580	17800	17810	17810	17800	27
440	20230616	130700	1492394960	17810	17810	17810	17810	5
441	20230616	130600	1492305910	17840	17840	17840	17840	0
442	20230616	130500	1492305910	17840	17840	17840	17840	0
443	20230616	130400	1492305910	17840	17840	17840	17840	19
444	20230616	130300	1491966950	17800	17800	17800	17800	0
445	20230616	130200	1491966950	17800	17800	17800	17800	5
446	20230616	130100	1491877950	17850	17850	17850	17850	0
447	20230616	130000	1491877950	17850	17850	17850	17850	10
448	20230616	125900	1491699450	17850	17850	17850	17850	0
449	20230616	125800	1491699450	17850	17850	17850	17850	500
450	20230616	125700	1482774450	17850	17850	17850	17850	0
451	20230616	125600	1482774450	17850	17850	17850	17850	0
452	20230616	125500	1482774450	17850	17810	17850	17810	110
453	20230616	125400	1480814950	17850	17840	17850	17800	893
454	20230616	125300	1464881870	17840	17810	17840	17810	920
455	20230616	125200	1448476280	17810	17810	17810	17810	0
456	20230616	125100	1448476280	17810	17810	17810	17810	0
457	20230616	125000	1448476280	17810	17810	17810	17810	0
458	20230616	124900	1448476280	17810	17810	17810	17810	0
459	20230616	124800	1448476280	17810	17810	17810	17810	0
460	20230616	124700	1448476280	17810	17810	17810	17810	1
461	20230616	124600	1448458470	17810	17810	17810	17810	0
462	20230616	124500	1448458470	17810	17810	17810	17810	7
463	20230616	124400	1448333800	17830	17830	17830	17830	0
464	20230616	124300	1448333800	17830	17830	17830	17830	4
465	20230616	124200	1448262480	17830	17830	17830	17830	0
466	20230616	124100	1448262480	17830	17830	17830	17830	0
467	20230616	124000	1448262480	17830	17830	17830	17830	0
468	20230616	123900	1448262480	17830	17830	17830	17830	50
469	20230616	123800	1447370980	17830	17810	17830	17810	309
470	20230616	123700	1441861710	17800	17800	17800	17800	0
471	20230616	123600	1441861710	17800	17800	17800	17800	0
472	20230616	123500	1441861710	17800	17800	17800	17800	0
473	20230616	123400	1441861710	17800	17800	17800	17800	0
474	20230616	123300	1441861710	17800	17800	17800	17800	0
475	20230616	123200	1441861710	17800	17800	17800	17800	0
476	20230616	123100	1441861710	17800	17800	17800	17800	0
477	20230616	123000	1441861710	17800	17800	17800	17800	0
478	20230616	122900	1441861710	17800	17800	17800	17800	0
479	20230616	122800	1441861710	17800	17800	17800	17800	31
480	20230616	122700	1441309910	17820	17820	17820	17820	40
481	20230616	122600	1440597110	17820	17820	17820	17820	20
482	20230616	122500	1440240710	17820	17820	17820	17820	0
483	20230616	122400	1440240710	17820	17820	17820	17820	0
484	20230616	122300	1440240710	17820	17820	17820	17820	0
485	20230616	122200	1440240710	17820	17820	17820	17820	1
486	20230616	122100	1440222890	17760	17760	17760	17760	0
487	20230616	122000	1440222890	17760	17760	17760	17760	0
488	20230616	121900	1440222890	17760	17760	17760	17760	50
489	20230616	121800	1439334890	17760	17760	17760	17760	4
490	20230616	121700	1439263850	17820	17820	17820	17820	0
491	20230616	121600	1439263850	17820	17820	17820	17820	0
492	20230616	121500	1439263850	17820	17820	17820	17820	0
493	20230616	121400	1439263850	17820	17820	17820	17820	0
494	20230616	121300	1439263850	17820	17820	17820	17820	0
495	20230616	121200	1439263850	17820	17820	17820	17820	20
496	20230616	121100	1438907450	17820	17820	17820	17820	0
497	20230616	121000	1438907450	17820	17800	17820	17800	150
498	20230616	120900	1436236050	17780	17780	17780	17780	0
499	20230616	120800	1436236050	17780	17780	17780	17780	0
500	20230616	120700	1436236050	17780	17780	17780	17780	195
501	20230616	120600	1432768950	17780	17780	17780	17780	0
502	20230616	120500	1432768950	17780	17780	17780	17780	0
503	20230616	120400	1432768950	17780	17780	17780	17780	0
504	20230616	120300	1432768950	17780	17780	17780	17780	1
505	20230616	120200	1432751170	17780	17780	17780	17780	0
506	20230616	120100	1432751170	17780	17780	17780	17780	0
507	20230616	120000	1432751170	17780	17780	17780	17780	0
508	20230616	115900	1432751170	17780	17780	17780	17780	104
509	20230616	115800	1430902050	17760	17760	17760	17760	1
510	20230616	115700	1430884290	17760	17760	17760	17760	34
511	20230616	115600	1430280450	17800	17800	17800	17800	3
512	20230616	115500	1430227050	17790	17790	17790	17790	0
513	20230616	115400	1430227050	17790	17790	17790	17790	10
514	20230616	115300	1430049150	17750	17770	17770	17750	39
515	20230616	115200	1429356700	17770	17770	17770	17770	0
516	20230616	115100	1429356700	17770	17770	17770	17770	17
517	20230616	115000	1429054610	17800	17770	17800	17770	98
518	20230616	114900	1427312790	17800	17800	17800	17800	70
519	20230616	114800	1426066790	17800	17770	17800	17770	101
520	20230616	114700	1424271990	17810	17810	17810	17810	0
521	20230616	114600	1424271990	17810	17810	17810	17810	0
522	20230616	114500	1424271990	17810	17810	17810	17810	0
523	20230616	114400	1424271990	17810	17810	17810	17810	0
524	20230616	114300	1424271990	17810	17810	17810	17810	0
525	20230616	114200	1424271990	17810	17810	17810	17810	0
526	20230616	114100	1424271990	17810	17810	17810	17810	0
527	20230616	114000	1424271990	17810	17810	17810	17810	50
528	20230616	113900	1423381490	17810	17780	17810	17780	66
529	20230616	113800	1422206880	17780	17780	17780	17780	0
530	20230616	113700	1422206880	17780	17770	17780	17770	30
531	20230616	113600	1421673770	17770	17770	17770	17770	0
532	20230616	113500	1421673770	17770	17770	17770	17770	64
533	20230616	113400	1420536490	17750	17750	17750	17750	0
534	20230616	113300	1420536490	17750	17750	17750	17750	0
535	20230616	113200	1420536490	17750	17750	17750	17750	36
536	20230616	113100	1419897490	17750	17750	17750	17750	65
537	20230616	113000	1418743740	17760	17770	17770	17760	7
538	20230616	112900	1418619400	17770	17770	17770	17750	13
539	20230616	112800	1418388500	17760	17760	17760	17760	1
540	20230616	112700	1418370740	17740	17750	17750	17740	10
541	20230616	112600	1418193330	17750	17750	17750	17750	500
542	20230616	112500	1409318330	17750	17750	17750	17750	75
543	20230616	112400	1407987080	17800	17800	17800	17800	10
544	20230616	112300	1407809080	17740	17740	17740	17740	0
545	20230616	112200	1407809080	17740	17770	17770	17740	16284
546	20230616	112100	1118896170	17780	17780	17780	17780	0
547	20230616	112000	1118896170	17780	17780	17780	17780	100
548	20230616	111900	1117118170	17770	17770	17770	17770	0
549	20230616	111800	1117118170	17770	17770	17770	17770	0
550	20230616	111700	1117118170	17770	17770	17770	17770	0
551	20230616	111600	1117118170	17770	17770	17770	17770	0
552	20230616	111500	1117118170	17770	17780	17780	17770	19
553	20230616	111400	1116780440	17780	17780	17780	17780	0
554	20230616	111300	1116780440	17780	17800	17800	17780	330
555	20230616	111200	1110907900	17800	17800	17800	17800	910
556	20230616	111100	1094709900	17800	17800	17800	17800	100
557	20230616	111000	1092929900	17800	17810	17810	17800	120
558	20230616	110900	1090793090	17810	17810	17810	17810	0
559	20230616	110800	1090793090	17810	17810	17810	17810	0
560	20230616	110700	1090793090	17810	17810	17810	17810	53
561	20230616	110600	1089849160	17800	17800	17800	17800	52
562	20230616	110500	1088923560	17810	17810	17810	17810	0
563	20230616	110400	1088923560	17810	17810	17810	17810	9
564	20230616	110300	1088763270	17810	17810	17810	17810	0
565	20230616	110200	1088763270	17810	17810	17810	17810	5
566	20230616	110100	1088674220	17810	17810	17810	17810	5
567	20230616	110000	1088585170	17810	17810	17810	17810	18
568	20230616	105900	1088264590	17810	17800	17810	17800	22
569	20230616	105800	1087872820	17800	17800	17800	17800	0
570	20230616	105700	1087872820	17800	17810	17810	17800	26
571	20230616	105600	1087409770	17800	17800	17800	17800	0
572	20230616	105500	1087409770	17800	17800	17800	17800	1
573	20230616	105400	1087391970	17800	17800	17800	17800	8
574	20230616	105300	1087249570	17800	17810	17810	17800	26
575	20230616	105200	1086786610	17820	17810	17820	17810	87
576	20230616	105100	1085236500	17810	17830	17830	17810	6
577	20230616	105000	1085129620	17830	17830	17830	17830	6
578	20230616	104900	1085022640	17810	17820	17820	17810	100
579	20230616	104800	1083241630	17820	17810	17830	17810	53
580	20230616	104700	1082297660	17810	17810	17810	17810	0
581	20230616	104600	1082297660	17810	17830	17830	17810	3
582	20230616	104500	1082244210	17830	17830	17830	17830	1
583	20230616	104400	1082226380	17810	17810	17810	17810	0
584	20230616	104300	1082226380	17810	17810	17810	17810	0
585	20230616	104200	1082226380	17810	17810	17810	17810	0
586	20230616	104100	1082226380	17810	17810	17810	17810	150
587	20230616	104000	1079554880	17800	17840	17840	17800	1801
588	20230616	103900	1047497040	17840	17840	17840	17840	0
589	20230616	103800	1047497040	17840	17840	17840	17840	0
590	20230616	103700	1047497040	17840	17840	17840	17840	202
591	20230616	103600	1043893360	17840	17840	17840	17840	1
592	20230616	103500	1043875520	17810	17810	17810	17810	38
593	20230616	103400	1043198740	17810	17810	17810	17810	100
594	20230616	103300	1041417740	17840	17840	17840	17840	0
595	20230616	103200	1041417740	17840	17840	17840	17840	0
596	20230616	103100	1041417740	17840	17840	17840	17840	7
597	20230616	103000	1041292860	17840	17800	17840	17800	816
598	20230616	102900	1026753400	17800	17800	17800	17800	3
599	20230616	102800	1026700000	17750	17750	17750	17750	1764
600	20230616	102700	995389000	17800	17800	17800	17800	10
601	20230616	102600	995211000	17800	17800	17800	17800	60
602	20230616	102500	994143000	17740	17740	17750	17740	164
603	20230616	102400	991233280	17740	17740	17740	17730	384
604	20230616	102300	984424610	17740	17790	17790	17730	3064
605	20230616	102200	930031320	17780	17780	17780	17780	0
606	20230616	102100	930031320	17780	17780	17780	17780	0
607	20230616	102000	930031320	17780	17780	17780	17780	100
608	20230616	101900	928253320	17800	17800	17800	17800	100
609	20230616	101800	926473320	17800	17800	17800	17800	0
610	20230616	101700	926473320	17800	17800	17800	17800	30
611	20230616	101600	925939320	17800	17800	17800	17800	80
612	20230616	101500	924515320	17840	17840	17840	17840	0
613	20230616	101400	924515320	17840	17770	17840	17770	53
614	20230616	101300	923573390	17770	17800	17800	17770	131
615	20230616	101200	921243820	17840	17840	17840	17840	0
616	20230616	101100	921243820	17840	17840	17840	17840	0
617	20230616	101000	921243820	17840	17840	17840	17840	0
618	20230616	100900	921243820	17840	17840	17840	17840	0
619	20230616	100800	921243820	17840	17840	17840	17840	0
620	20230616	100700	921243820	17840	17750	17840	17750	40
621	20230616	100600	920532920	17750	17760	17760	17750	100
622	20230616	100500	918757400	17750	17750	17840	17750	168
623	20230616	100400	915775310	17750	17830	17850	17750	1269
624	20230616	100300	893250300	17750	17750	17750	17750	20
625	20230616	100200	892895300	17740	17790	17790	17740	3500
626	20230616	100100	830738770	17830	17800	17830	17780	457
627	20230616	100000	822597030	17770	17800	17800	17770	317
628	20230616	095900	816961980	17810	17800	17810	17800	75
629	20230616	095800	815626930	17810	17800	17810	17800	530
630	20230616	095700	806191980	17800	17800	17800	17800	117
631	20230616	095600	804109380	17800	17790	17800	17790	7
632	20230616	095500	803984830	17800	17800	17800	17800	19
633	20230616	095400	803646630	17800	17800	17800	17800	3
634	20230616	095300	803593230	17800	17810	17820	17800	70
635	20230616	095200	802346840	17820	17760	17820	17760	22
636	20230616	095100	801954870	17760	17790	17790	17750	34
637	20230616	095000	801350720	17790	17790	17790	17790	219
638	20230616	094900	797454710	17750	17790	17790	17740	3017
639	20230616	094800	743872560	17860	17810	17860	17790	101
640	20230616	094700	742075660	17790	17880	17880	17790	1256
641	20230616	094600	719721370	17900	17790	17900	17790	2
642	20230616	094500	719685680	17790	17910	17910	17790	1671
643	20230616	094400	689915700	17820	17820	17820	17820	0
644	20230616	094300	689915700	17820	17820	17820	17820	0
645	20230616	094200	689915700	17820	17830	17920	17820	905
646	20230616	094100	673773360	17830	17880	17880	17830	216
647	20230616	094000	669916950	17880	17880	17880	17880	51
648	20230616	093900	669005070	17940	17910	17940	17910	3
649	20230616	093800	668951290	17920	17850	17920	17810	1443
650	20230616	093700	643220140	17940	17840	17940	17830	601
651	20230616	093600	632502630	17960	17870	17960	17830	701
652	20230616	093500	619991190	17960	17940	17960	17940	870
653	20230616	093400	604379080	17830	17830	17830	17830	0
654	20230616	093300	604379080	17830	17830	17830	17830	12
655	20230616	093200	604165120	17880	17880	17890	17800	1598
656	20230616	093100	575665850	17990	17950	17990	17880	106
657	20230616	093000	573769470	17900	17980	17980	17900	644
658	20230616	092900	562234990	17880	17890	17890	17880	90
659	20230616	092800	560625540	18000	18000	18000	18000	0
660	20230616	092700	560625540	18000	17930	18000	17850	1028
661	20230616	092600	542236380	18000	18000	18000	18000	219
662	20230616	092500	538294380	18000	17920	18000	17920	309
663	20230616	092400	532732620	17920	17910	17920	17910	24
664	20230616	092300	532302760	17920	17920	17920	17920	100
665	20230616	092200	530510760	17880	17990	17990	17880	2307
666	20230616	092100	489167680	18000	17990	18040	17980	492
667	20230616	092000	480314270	17990	17970	18040	17950	24
668	20230616	091900	479882790	17970	18010	18010	17970	555
669	20230616	091800	469904700	18050	18050	18060	18040	159
670	20230616	091700	467033760	18000	17970	18000	17970	201
671	20230616	091600	463415790	17950	17970	18050	17950	1034
672	20230616	091500	444846700	17970	18010	18050	17950	715
673	20230616	091400	431973760	18030	18050	18100	18030	943
674	20230616	091300	414944950	18050	18120	18120	18050	1246
675	20230616	091200	392408960	18140	18180	18180	18140	493
676	20230616	091100	383456010	18190	18210	18210	18190	801
677	20230616	091000	368883600	18280	18320	18330	18180	582
678	20230616	090900	358265550	18330	18430	18440	18330	1211
679	20230616	090800	336014980	18470	18480	18510	18420	3736
680	20230616	090700	266974530	18510	18350	18570	18340	4400
681	20230616	090600	185492520	18400	18170	18400	18160	5408
682	20230616	090500	86863540	18100	18040	18200	18040	1812
683	20230616	090400	54001240	18040	18000	18050	18000	887
684	20230616	090300	38029500	18000	17990	18000	17990	1264
685	20230616	090200	15288860	17990	17870	17990	17870	102
686	20230616	090100	13457900	17820	17820	17820	17820	50
687	20230616	090000	12566900	17900	17800	17900	17800	706