KissMeData/241790/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192200	1761666400	16710	16710	16710	16710	789
3	20230619	192100	1761666400	16710	16710	16710	16710	0
4	20230619	192000	1761666400	16710	16710	16710	16710	0
5	20230619	191900	1761666400	16710	16710	16710	16710	0
6	20230619	191800	1761666400	16710	16710	16710	16710	0
7	20230619	191700	1761666400	16710	16710	16710	16710	0
8	20230619	191600	1761666400	16710	16710	16710	16710	0
9	20230619	191500	1761666400	16710	16710	16710	16710	0
10	20230619	191400	1761666400	16710	16710	16710	16710	0
11	20230619	191300	1761666400	16710	16710	16710	16710	0
12	20230619	191200	1761666400	16710	16710	16710	16710	0
13	20230619	191100	1761666400	16710	16710	16710	16710	0
14	20230619	191000	1761666400	16710	16710	16710	16710	0
15	20230619	190900	1761666400	16710	16710	16710	16710	0
16	20230619	190800	1761666400	16710	16710	16710	16710	0
17	20230619	190700	1761666400	16710	16710	16710	16710	0
18	20230619	190600	1761666400	16710	16710	16710	16710	0
19	20230619	190500	1761666400	16710	16710	16710	16710	0
20	20230619	190400	1761666400	16710	16710	16710	16710	0
21	20230619	190300	1761666400	16710	16710	16710	16710	0
22	20230619	190200	1761666400	16710	16710	16710	16710	0
23	20230619	190100	1761666400	16710	16710	16710	16710	0
24	20230619	190000	1761666400	16710	16710	16710	16710	0
25	20230619	185900	1761666400	16710	16710	16710	16710	0
26	20230619	185800	1761666400	16710	16710	16710	16710	0
27	20230619	185700	1761666400	16710	16710	16710	16710	0
28	20230619	185600	1761666400	16710	16710	16710	16710	0
29	20230619	185500	1761666400	16710	16710	16710	16710	0
30	20230619	185400	1761666400	16710	16710	16710	16710	0
31	20230619	185300	1761666400	16710	16710	16710	16710	0
32	20230619	185200	1761666400	16710	16710	16710	16710	789
33	20230619	185100	1761666400	16710	16710	16710	16710	0
34	20230619	185000	1761666400	16710	16710	16710	16710	0
35	20230619	184900	1761666400	16710	16710	16710	16710	0
36	20230619	184800	1761666400	16710	16710	16710	16710	0
37	20230619	184700	1761666400	16710	16710	16710	16710	0
38	20230619	184600	1761666400	16710	16710	16710	16710	0
39	20230619	184500	1761666400	16710	16710	16710	16710	0
40	20230619	184400	1761666400	16710	16710	16710	16710	0
41	20230619	184300	1761666400	16710	16710	16710	16710	0
42	20230619	184200	1761666400	16710	16710	16710	16710	0
43	20230619	184100	1761666400	16710	16710	16710	16710	0
44	20230619	184000	1761666400	16710	16710	16710	16710	0
45	20230619	183900	1761666400	16710	16710	16710	16710	0
46	20230619	183800	1761666400	16710	16710	16710	16710	0
47	20230619	183700	1761666400	16710	16710	16710	16710	0
48	20230619	183600	1761666400	16710	16710	16710	16710	0
49	20230619	183500	1761666400	16710	16710	16710	16710	0
50	20230619	183400	1761666400	16710	16710	16710	16710	0
51	20230619	183300	1761666400	16710	16710	16710	16710	0
52	20230619	183200	1761666400	16710	16710	16710	16710	0
53	20230619	183100	1761666400	16710	16710	16710	16710	0
54	20230619	183000	1761666400	16710	16710	16710	16710	0
55	20230619	182900	1761666400	16710	16710	16710	16710	0
56	20230619	182800	1761666400	16710	16710	16710	16710	0
57	20230619	182700	1761666400	16710	16710	16710	16710	0
58	20230619	182600	1761666400	16710	16710	16710	16710	0
59	20230619	182500	1761666400	16710	16710	16710	16710	0
60	20230619	182400	1761666400	16710	16710	16710	16710	0
61	20230619	182300	1761666400	16710	16710	16710	16710	0
62	20230619	182200	1761666400	16710	16710	16710	16710	789
63	20230619	182100	1761666400	16710	16710	16710	16710	0
64	20230619	182000	1761666400	16710	16710	16710	16710	0
65	20230619	181900	1761666400	16710	16710	16710	16710	0
66	20230619	181800	1761666400	16710	16710	16710	16710	0
67	20230619	181700	1761666400	16710	16710	16710	16710	0
68	20230619	181600	1761666400	16710	16710	16710	16710	0
69	20230619	181500	1761666400	16710	16710	16710	16710	0
70	20230619	181400	1761666400	16710	16710	16710	16710	0
71	20230619	181300	1761666400	16710	16710	16710	16710	0
72	20230619	181200	1761666400	16710	16710	16710	16710	0
73	20230619	181100	1761666400	16710	16710	16710	16710	0
74	20230619	181000	1761666400	16710	16710	16710	16710	0
75	20230619	180900	1761666400	16710	16710	16710	16710	0
76	20230619	180800	1761666400	16710	16710	16710	16710	0
77	20230619	180700	1761666400	16710	16710	16710	16710	0
78	20230619	180600	1761666400	16710	16710	16710	16710	0
79	20230619	180500	1761666400	16710	16710	16710	16710	0
80	20230619	180400	1761666400	16710	16710	16710	16710	0
81	20230619	180300	1761666400	16710	16710	16710	16710	0
82	20230619	180200	1761666400	16710	16710	16710	16710	0
83	20230619	180100	1761666400	16710	16710	16710	16710	0
84	20230619	180000	1761666400	16710	16710	16710	16710	0
85	20230619	175900	1761666400	16710	16710	16710	16710	0
86	20230619	175800	1761666400	16710	16710	16710	16710	0
87	20230619	175700	1761666400	16710	16710	16710	16710	0
88	20230619	175600	1761666400	16710	16710	16710	16710	0
89	20230619	175500	1761666400	16710	16710	16710	16710	0
90	20230619	175400	1761666400	16710	16710	16710	16710	0
91	20230619	175300	1761666400	16710	16710	16710	16710	0
92	20230619	175200	1761666400	16710	16710	16710	16710	789
93	20230619	175100	1761666400	16710	16710	16710	16710	0
94	20230619	175000	1761666400	16710	16710	16710	16710	0
95	20230619	174900	1761666400	16710	16710	16710	16710	0
96	20230619	174800	1761666400	16710	16710	16710	16710	0
97	20230619	174700	1761666400	16710	16710	16710	16710	0
98	20230619	174600	1761666400	16710	16710	16710	16710	0
99	20230619	174500	1761666400	16710	16710	16710	16710	0
100	20230619	174400	1761666400	16710	16710	16710	16710	0
101	20230619	174300	1761666400	16710	16710	16710	16710	0
102	20230619	174200	1761666400	16710	16710	16710	16710	0
103	20230619	174100	1761666400	16710	16710	16710	16710	0
104	20230619	174000	1761666400	16710	16710	16710	16710	0
105	20230619	173900	1761666400	16710	16710	16710	16710	0
106	20230619	173800	1761666400	16710	16710	16710	16710	0
107	20230619	173700	1761666400	16710	16710	16710	16710	0
108	20230619	173600	1761666400	16710	16710	16710	16710	0
109	20230619	173500	1761666400	16710	16710	16710	16710	0
110	20230619	173400	1761666400	16710	16710	16710	16710	0
111	20230619	173300	1761666400	16710	16710	16710	16710	0
112	20230619	173200	1761666400	16710	16710	16710	16710	0
113	20230619	173100	1761666400	16710	16710	16710	16710	0
114	20230619	173000	1761666400	16710	16710	16710	16710	0
115	20230619	172900	1761666400	16710	16710	16710	16710	0
116	20230619	172800	1761666400	16710	16710	16710	16710	0
117	20230619	172700	1761666400	16710	16710	16710	16710	0
118	20230619	172600	1761666400	16710	16710	16710	16710	0
119	20230619	172500	1761666400	16710	16710	16710	16710	0
120	20230619	172400	1761666400	16710	16710	16710	16710	0
121	20230619	172300	1761666400	16710	16710	16710	16710	0
122	20230619	172200	1761666400	16710	16710	16710	16710	789
123	20230619	172100	1761666400	16710	16710	16710	16710	0
124	20230619	172000	1761666400	16710	16710	16710	16710	0
125	20230619	171900	1761666400	16710	16710	16710	16710	0
126	20230619	171800	1761666400	16710	16710	16710	16710	0
127	20230619	171700	1761666400	16710	16710	16710	16710	0
128	20230619	171600	1761666400	16710	16710	16710	16710	0
129	20230619	171500	1761666400	16710	16710	16710	16710	0
130	20230619	171400	1761666400	16710	16710	16710	16710	0
131	20230619	171300	1761666400	16710	16710	16710	16710	0
132	20230619	171200	1761666400	16710	16710	16710	16710	0
133	20230619	171100	1761666400	16710	16710	16710	16710	0
134	20230619	171000	1761666400	16710	16710	16710	16710	0
135	20230619	170900	1761666400	16710	16710	16710	16710	0
136	20230619	170800	1761666400	16710	16710	16710	16710	0
137	20230619	170700	1761666400	16710	16710	16710	16710	0
138	20230619	170600	1761666400	16710	16710	16710	16710	0
139	20230619	170500	1761666400	16710	16710	16710	16710	0
140	20230619	170400	1761666400	16710	16710	16710	16710	0
141	20230619	170300	1761666400	16710	16710	16710	16710	0
142	20230619	170200	1761666400	16710	16710	16710	16710	0
143	20230619	170100	1761666400	16710	16710	16710	16710	0
144	20230619	170000	1761666400	16710	16710	16710	16710	0
145	20230619	165900	1761666400	16710	16710	16710	16710	0
146	20230619	165800	1761666400	16710	16710	16710	16710	0
147	20230619	165700	1761666400	16710	16710	16710	16710	0
148	20230619	165600	1761666400	16710	16710	16710	16710	0
149	20230619	165500	1761666400	16710	16710	16710	16710	0
150	20230619	165400	1761666400	16710	16710	16710	16710	0
151	20230619	165300	1761666400	16710	16710	16710	16710	0
152	20230619	165200	1761666400	16710	16710	16710	16710	789
153	20230619	165100	1761666400	16710	16710	16710	16710	0
154	20230619	165000	1761666400	16710	16710	16710	16710	0
155	20230619	164900	1761666400	16710	16710	16710	16710	0
156	20230619	164800	1761666400	16710	16710	16710	16710	0
157	20230619	164700	1761666400	16710	16710	16710	16710	0
158	20230619	164600	1761666400	16710	16710	16710	16710	0
159	20230619	164500	1761666400	16710	16710	16710	16710	0
160	20230619	164400	1761666400	16710	16710	16710	16710	0
161	20230619	164300	1761666400	16710	16710	16710	16710	0
162	20230619	164200	1761666400	16710	16710	16710	16710	0
163	20230619	164100	1761666400	16710	16710	16710	16710	0
164	20230619	164000	1761666400	16710	16710	16710	16710	0
165	20230619	163900	1761666400	16710	16710	16710	16710	0
166	20230619	163800	1761666400	16710	16710	16710	16710	0
167	20230619	163700	1761666400	16710	16710	16710	16710	0
168	20230619	163600	1761666400	16710	16710	16710	16710	0
169	20230619	163500	1761666400	16710	16710	16710	16710	0
170	20230619	163400	1761666400	16710	16710	16710	16710	0
171	20230619	163300	1761666400	16710	16710	16710	16710	0
172	20230619	163200	1761666400	16710	16710	16710	16710	0
173	20230619	163100	1761666400	16710	16710	16710	16710	0
174	20230619	163000	1761666400	16710	16710	16710	16710	0
175	20230619	162900	1761666400	16710	16710	16710	16710	0
176	20230619	162800	1761666400	16710	16710	16710	16710	0
177	20230619	162700	1761666400	16710	16710	16710	16710	0
178	20230619	162600	1761666400	16710	16710	16710	16710	0
179	20230619	162500	1761666400	16710	16710	16710	16710	0
180	20230619	162400	1761666400	16710	16710	16710	16710	0
181	20230619	162300	1761666400	16710	16710	16710	16710	0
182	20230619	162200	1761666400	16710	16710	16710	16710	789
183	20230619	162100	1761666400	16710	16710	16710	16710	0
184	20230619	162000	1761666400	16710	16710	16710	16710	0
185	20230619	161900	1761666400	16710	16710	16710	16710	0
186	20230619	161800	1761666400	16710	16710	16710	16710	0
187	20230619	161700	1761666400	16710	16710	16710	16710	0
188	20230619	161600	1761666400	16710	16710	16710	16710	0
189	20230619	161500	1761666400	16710	16710	16710	16710	0
190	20230619	161400	1761666400	16710	16710	16710	16710	0
191	20230619	161300	1761666400	16710	16710	16710	16710	0
192	20230619	161200	1761666400	16710	16710	16710	16710	0
193	20230619	161100	1761666400	16710	16710	16710	16710	0
194	20230619	161000	1761666400	16710	16710	16710	16710	0
195	20230619	160900	1761666400	16710	16710	16710	16710	0
196	20230619	160800	1761666400	16710	16710	16710	16710	0
197	20230619	160700	1761666400	16710	16710	16710	16710	0
198	20230619	160600	1761666400	16710	16710	16710	16710	0
199	20230619	160500	1761666400	16710	16710	16710	16710	0
200	20230619	160400	1761666400	16710	16710	16710	16710	0
201	20230619	160300	1761666400	16710	16710	16710	16710	0
202	20230619	160200	1761666400	16710	16710	16710	16710	0
203	20230619	160100	1761666400	16710	16710	16710	16710	0
204	20230619	160000	1761666400	16710	16710	16710	16710	0
205	20230619	155900	1761666400	16710	16710	16710	16710	0
206	20230619	155800	1761666400	16710	16710	16710	16710	0
207	20230619	155700	1761666400	16710	16710	16710	16710	0
208	20230619	155600	1761666400	16710	16710	16710	16710	0
209	20230619	155500	1761666400	16710	16710	16710	16710	0
210	20230619	155400	1761666400	16710	16710	16710	16710	0
211	20230619	155300	1761666400	16710	16710	16710	16710	0
212	20230619	155200	1761666400	16710	16710	16710	16710	789
213	20230619	155100	1761666400	16710	16710	16710	16710	0
214	20230619	155000	1761666400	16710	16710	16710	16710	0
215	20230619	154900	1761666400	16710	16710	16710	16710	0
216	20230619	154800	1761666400	16710	16710	16710	16710	0
217	20230619	154700	1761666400	16710	16710	16710	16710	0
218	20230619	154600	1761666400	16710	16710	16710	16710	0
219	20230619	154500	1761666400	16710	16710	16710	16710	0
220	20230619	154400	1761666400	16710	16710	16710	16710	0
221	20230619	154300	1761666400	16710	16710	16710	16710	0
222	20230619	154200	1761666400	16710	16710	16710	16710	0
223	20230619	154100	1761666400	16710	16710	16710	16710	0
224	20230619	154000	1761666400	16710	16710	16710	16710	0
225	20230619	153900	1761666400	16710	16710	16710	16710	0
226	20230619	153800	1761666400	16710	16710	16710	16710	0
227	20230619	153700	1761666400	16710	16710	16710	16710	0
228	20230619	153600	1761666400	16710	16710	16710	16710	0
229	20230619	153500	1761666400	16710	16710	16710	16710	0
230	20230619	153400	1761666400	16710	16710	16710	16710	0
231	20230619	153300	1761666400	16710	16710	16710	16710	0
232	20230619	153200	1761666400	16710	16710	16710	16710	0
233	20230619	153100	1761666400	16710	16710	16710	16710	0
234	20230619	153000	1761666400	16710	16710	16710	16710	789
235	20230619	152900	1748482210	16710	16710	16710	16710	0
236	20230619	152800	1748482210	16710	16710	16710	16710	0
237	20230619	152700	1748482210	16710	16710	16710	16710	0
238	20230619	152600	1748482210	16710	16710	16710	16710	0
239	20230619	152500	1748482210	16710	16710	16710	16710	0
240	20230619	152400	1748482210	16710	16710	16710	16710	0
241	20230619	152300	1748482210	16710	16710	16710	16710	0
242	20230619	152200	1748482210	16710	16710	16710	16710	0
243	20230619	152100	1748482210	16710	16710	16710	16710	0
244	20230619	152000	1748482210	16710	16710	16710	16710	0
245	20230619	151900	1748482210	16710	16720	16720	16710	51
246	20230619	151800	1747629950	16710	16720	16720	16710	16
247	20230619	151700	1747362440	16720	16720	16720	16720	50
248	20230619	151600	1746526440	16720	16710	16720	16710	447
249	20230619	151500	1739055570	16710	16720	16720	16710	53
250	20230619	151400	1738169910	16710	16710	16710	16710	74
251	20230619	151300	1736933370	16710	16710	16710	16710	15
252	20230619	151200	1736682720	16710	16710	16710	16710	4
253	20230619	151100	1736615880	16710	16710	16710	16710	0
254	20230619	151000	1736615880	16710	16710	16710	16710	37
255	20230619	150900	1735997610	16710	16720	16720	16710	12
256	20230619	150800	1735797080	16720	16710	16720	16710	354
257	20230619	150700	1729881730	16700	16700	16700	16700	17
258	20230619	150600	1729597830	16690	16690	16690	16690	51
259	20230619	150500	1728746640	16700	16700	16700	16700	153
260	20230619	150400	1726191540	16710	16710	16710	16710	416
261	20230619	150300	1719240180	16710	16710	16710	16710	90
262	20230619	150200	1717736280	16720	16720	16720	16720	8
263	20230619	150100	1717602520	16710	16710	16710	16710	0
264	20230619	150000	1717602520	16710	16710	16710	16710	1
265	20230619	145900	1717585810	16720	16720	16720	16720	73
266	20230619	145800	1716365250	16720	16720	16720	16720	0
267	20230619	145700	1716365250	16720	16720	16720	16720	1
268	20230619	145600	1716348530	16710	16710	16710	16710	40
269	20230619	145500	1715680130	16710	16710	16710	16710	33
270	20230619	145400	1715128700	16720	16720	16720	16720	1
271	20230619	145300	1715111980	16720	16720	16720	16720	4
272	20230619	145200	1715045100	16710	16710	16710	16710	151
273	20230619	145100	1712521890	16700	16700	16700	16700	0
274	20230619	145000	1712521890	16700	16700	16710	16700	919
275	20230619	144900	1697174580	16700	16700	16700	16700	293
276	20230619	144800	1692281480	16700	16690	16700	16690	267
277	20230619	144700	1687823080	16700	16700	16700	16700	1
278	20230619	144600	1687806380	16700	16700	16700	16700	0
279	20230619	144500	1687806380	16700	16700	16700	16700	0
280	20230619	144400	1687806380	16700	16690	16700	16690	23
281	20230619	144300	1687422500	16710	16710	16710	16710	0
282	20230619	144200	1687422500	16710	16710	16710	16710	0
283	20230619	144100	1687422500	16710	16710	16710	16710	88
284	20230619	144000	1685952020	16730	16730	16730	16730	0
285	20230619	143900	1685952020	16730	16730	16730	16730	96
286	20230619	143800	1684345940	16730	16730	16730	16730	2
287	20230619	143700	1684312480	16710	16720	16720	16710	160
288	20230619	143600	1681638870	16710	16710	16710	16710	4
289	20230619	143500	1681572030	16710	16710	16710	16710	25
290	20230619	143400	1681154280	16730	16730	16730	16730	6
291	20230619	143300	1681053900	16720	16700	16720	16700	1967
292	20230619	143200	1648178970	16700	16710	16710	16700	844
293	20230619	143100	1634084150	16710	16710	16710	16710	7
294	20230619	143000	1633967180	16710	16710	16710	16710	35
295	20230619	142900	1633382330	16710	16710	16710	16710	0
296	20230619	142800	1633382330	16710	16710	16710	16710	80
297	20230619	142700	1632045530	16710	16710	16710	16710	71
298	20230619	142600	1630859120	16720	16720	16720	16720	0
299	20230619	142500	1630859120	16720	16700	16720	16700	1201
300	20230619	142400	1610793220	16670	16660	16670	16660	169
301	20230619	142300	1607976040	16670	16680	16680	16650	490
302	20230619	142200	1599807310	16690	16700	16700	16690	172
303	20230619	142100	1596936110	16700	16710	16710	16690	468
304	20230619	142000	1589119570	16710	16710	16720	16710	421
305	20230619	141900	1582084160	16700	16690	16700	16690	31
306	20230619	141800	1581566470	16670	16670	16670	16670	89
307	20230619	141700	1580082840	16640	16640	16640	16640	991
308	20230619	141600	1563592600	16620	16620	16620	16620	480
309	20230619	141500	1555615000	16600	16590	16600	16590	1124
310	20230619	141400	1536964840	16590	16580	16590	16580	326
311	20230619	141300	1531556760	16580	16580	16580	16580	15
312	20230619	141200	1531308060	16580	16580	16580	16580	51
313	20230619	141100	1530462480	16580	16580	16580	16580	1
314	20230619	141000	1530445900	16590	16590	16590	16590	0
315	20230619	140900	1530445900	16590	16590	16590	16590	11
316	20230619	140800	1530263410	16590	16560	16590	16560	7
317	20230619	140700	1530147460	16580	16580	16580	16580	121
318	20230619	140600	1528141280	16560	16560	16560	16560	45
319	20230619	140500	1527396080	16560	16560	16560	16560	36
320	20230619	140400	1526799920	16560	16560	16560	16560	119
321	20230619	140300	1524829280	16560	16550	16560	16550	552
322	20230619	140200	1515689680	16550	16550	16550	16550	240
323	20230619	140100	1511717680	16550	16550	16550	16550	103
324	20230619	140000	1510013030	16550	16550	16550	16550	2
325	20230619	135900	1509979930	16550	16550	16550	16550	3
326	20230619	135800	1509930280	16550	16550	16550	16550	28
327	20230619	135700	1509466880	16530	16530	16530	16530	60
328	20230619	135600	1508475080	16530	16530	16530	16530	802
329	20230619	135500	1495218020	16530	16530	16530	16530	0
330	20230619	135400	1495218020	16530	16530	16530	16530	0
331	20230619	135300	1495218020	16530	16530	16530	16530	7
332	20230619	135200	1495102310	16540	16550	16550	16530	181
333	20230619	135100	1492107440	16560	16560	16560	16560	6
334	20230619	135000	1492008080	16560	16560	16560	16560	0
335	20230619	134900	1492008080	16560	16560	16560	16560	0
336	20230619	134800	1492008080	16560	16570	16580	16560	104
337	20230619	134700	1490283910	16560	16560	16560	16560	4
338	20230619	134600	1490217670	16570	16570	16570	16570	0
339	20230619	134500	1490217670	16570	16570	16570	16570	1
340	20230619	134400	1490201100	16550	16550	16550	16550	29
341	20230619	134300	1489721150	16570	16530	16570	16520	1517
342	20230619	134200	1464635010	16530	16560	16560	16530	618
343	20230619	134100	1454418170	16570	16570	16570	16570	27
344	20230619	134000	1453970780	16570	16570	16570	16570	0
345	20230619	133900	1453970780	16570	16570	16570	16570	3
346	20230619	133800	1453921070	16580	16580	16580	16580	20
347	20230619	133700	1453589470	16580	16560	16580	16560	16
348	20230619	133600	1453324390	16530	16530	16530	16530	50
349	20230619	133500	1452497890	16530	16530	16530	16530	0
350	20230619	133400	1452497890	16530	16530	16530	16530	62
351	20230619	133300	1451473030	16530	16530	16530	16530	200
352	20230619	133200	1448167030	16530	16550	16550	16520	1632
353	20230619	133100	1421182100	16550	16560	16560	16550	542
354	20230619	133000	1412211680	16560	16560	16560	16560	2
355	20230619	132900	1412178560	16560	16560	16560	16560	2
356	20230619	132800	1412145440	16560	16560	16560	16560	0
357	20230619	132700	1412145440	16560	16560	16560	16560	0
358	20230619	132600	1412145440	16560	16560	16560	16560	355
359	20230619	132500	1406266640	16560	16560	16560	16560	160
360	20230619	132400	1403617040	16560	16560	16560	16560	56
361	20230619	132300	1402689680	16560	16570	16570	16560	144
362	20230619	132200	1400304560	16580	16580	16580	16580	64
363	20230619	132100	1399243440	16580	16580	16580	16580	310
364	20230619	132000	1394103640	16580	16580	16580	16580	0
365	20230619	131900	1394103640	16580	16580	16580	16580	38
366	20230619	131800	1393473600	16580	16580	16580	16580	56
367	20230619	131700	1392545120	16580	16580	16580	16580	22
368	20230619	131600	1392180360	16570	16570	16570	16570	0
369	20230619	131500	1392180360	16570	16560	16570	16560	163
370	20230619	131400	1389479650	16570	16580	16580	16570	477
371	20230619	131300	1381575560	16580	16580	16580	16580	320
372	20230619	131200	1376269960	16590	16600	16600	16590	542
373	20230619	131100	1367275810	16600	16600	16600	16600	30
374	20230619	131000	1366777810	16600	16600	16600	16600	0
375	20230619	130900	1366777810	16600	16600	16600	16600	475
376	20230619	130800	1358892810	16600	16610	16620	16600	719
377	20230619	130700	1346954620	16620	16630	16640	16620	372
378	20230619	130600	1340769340	16640	16650	16650	16640	368
379	20230619	130500	1334645520	16650	16680	16680	16650	418
380	20230619	130400	1327684500	16680	16680	16680	16680	67
381	20230619	130300	1326566940	16660	16660	16660	16660	214
382	20230619	130200	1323001700	16660	16660	16660	16660	0
383	20230619	130100	1323001700	16660	16660	16660	16660	500
384	20230619	130000	1314671700	16650	16650	16650	16650	0
385	20230619	125900	1314671700	16650	16710	16710	16650	350
386	20230619	125800	1308841960	16710	16710	16710	16710	1
387	20230619	125700	1308825250	16710	16710	16710	16710	0
388	20230619	125600	1308825250	16710	16710	16710	16710	5
389	20230619	125500	1308741700	16670	16670	16670	16670	204
390	20230619	125400	1305341020	16670	16670	16670	16670	0
391	20230619	125300	1305341020	16670	16700	16700	16670	90
392	20230619	125200	1303839940	16700	16700	16700	16700	0
393	20230619	125100	1303839940	16700	16700	16700	16700	55
394	20230619	125000	1302921440	16700	16700	16700	16700	0
395	20230619	124900	1302921440	16700	16700	16700	16700	184
396	20230619	124800	1299848640	16700	16700	16700	16700	0
397	20230619	124700	1299848640	16700	16700	16700	16700	0
398	20230619	124600	1299848640	16700	16700	16700	16700	16
399	20230619	124500	1299581440	16700	16710	16710	16700	450
400	20230619	124400	1292063340	16730	16730	16730	16730	0
401	20230619	124300	1292063340	16730	16730	16730	16730	0
402	20230619	124200	1292063340	16730	16710	16730	16710	83
403	20230619	124100	1290675950	16730	16730	16730	16730	92
404	20230619	124000	1289136790	16740	16740	16740	16740	0
405	20230619	123900	1289136790	16740	16730	16740	16730	84
406	20230619	123800	1287730950	16710	16710	16710	16710	0
407	20230619	123700	1287730950	16710	16710	16710	16710	9
408	20230619	123600	1287580560	16720	16720	16720	16720	25
409	20230619	123500	1287162560	16720	16720	16720	16720	10
410	20230619	123400	1286995360	16730	16740	16740	16730	5
411	20230619	123300	1286911690	16740	16750	16750	16740	230
412	20230619	123200	1283059510	16760	16760	16760	16750	14
413	20230619	123100	1282824880	16760	16750	16760	16750	12
414	20230619	123000	1282623780	16750	16750	16750	16750	3
415	20230619	122900	1282573530	16760	16760	16760	16760	0
416	20230619	122800	1282573530	16760	16760	16760	16760	0
417	20230619	122700	1282573530	16760	16770	16770	16760	126
418	20230619	122600	1280461760	16770	16770	16770	16770	30
419	20230619	122500	1279958660	16770	16770	16770	16770	0
420	20230619	122400	1279958660	16770	16770	16770	16770	20
421	20230619	122300	1279623260	16770	16770	16770	16770	0
422	20230619	122200	1279623260	16770	16770	16770	16770	10
423	20230619	122100	1279455560	16770	16770	16770	16770	0
424	20230619	122000	1279455560	16770	16770	16770	16770	1
425	20230619	121900	1279438790	16770	16750	16770	16750	201
426	20230619	121800	1276072020	16750	16750	16750	16750	0
427	20230619	121700	1276072020	16750	16750	16750	16750	0
428	20230619	121600	1276072020	16750	16750	16750	16750	261
429	20230619	121500	1271700270	16750	16760	16760	16750	673
430	20230619	121400	1260425670	16760	16760	16760	16760	57
431	20230619	121300	1259470350	16760	16760	16760	16760	134
432	20230619	121200	1257224510	16760	16760	16760	16760	0
433	20230619	121100	1257224510	16760	16760	16760	16760	16
434	20230619	121000	1256956350	16770	16770	16770	16770	5
435	20230619	120900	1256872500	16770	16770	16770	16770	0
436	20230619	120800	1256872500	16770	16770	16770	16770	0
437	20230619	120700	1256872500	16770	16770	16770	16770	0
438	20230619	120600	1256872500	16770	16770	16770	16770	6
439	20230619	120500	1256771880	16770	16770	16770	16770	0
440	20230619	120400	1256771880	16770	16770	16770	16770	61
441	20230619	120300	1255748910	16770	16770	16770	16770	71
442	20230619	120200	1254558240	16750	16750	16750	16750	34
443	20230619	120100	1253988740	16740	16740	16740	16740	19
444	20230619	120000	1253670680	16750	16750	16750	16750	493
445	20230619	115900	1245412930	16770	16770	16770	16770	19
446	20230619	115800	1245094300	16770	16770	16770	16770	45
447	20230619	115700	1244339650	16760	16760	16760	16760	0
448	20230619	115600	1244339650	16760	16760	16760	16760	100
449	20230619	115500	1242663650	16760	16760	16760	16760	0
450	20230619	115400	1242663650	16760	16770	16770	16760	6
451	20230619	115300	1242563080	16770	16770	16770	16770	15
452	20230619	115200	1242311530	16770	16760	16770	16760	54
453	20230619	115100	1241406200	16770	16770	16770	16770	12
454	20230619	115000	1241204960	16780	16770	16780	16770	2
455	20230619	114900	1241171410	16770	16770	16770	16770	5
456	20230619	114800	1241087560	16770	16770	16770	16770	399
457	20230619	114700	1234396330	16770	16770	16770	16770	100
458	20230619	114600	1232719330	16770	16770	16770	16770	0
459	20230619	114500	1232719330	16770	16770	16770	16770	0
460	20230619	114400	1232719330	16770	16770	16770	16770	10
461	20230619	114300	1232551630	16770	16770	16770	16770	0
462	20230619	114200	1232551630	16770	16750	16770	16750	111
463	20230619	114100	1230692180	16780	16780	16780	16780	0
464	20230619	114000	1230692180	16780	16780	16780	16780	40
465	20230619	113900	1230020980	16780	16780	16780	16780	90
466	20230619	113800	1228510780	16780	16780	16780	16780	100
467	20230619	113700	1226832780	16780	16750	16780	16740	701
468	20230619	113600	1215078660	16760	16760	16760	16760	0
469	20230619	113500	1215078660	16760	16760	16760	16760	0
470	20230619	113400	1215078660	16760	16760	16760	16760	0
471	20230619	113300	1215078660	16760	16760	16760	16760	185
472	20230619	113200	1211978060	16760	16750	16760	16750	70
473	20230619	113100	1210805270	16750	16750	16750	16750	9
474	20230619	113000	1210654520	16750	16750	16750	16750	0
475	20230619	112900	1210654520	16750	16750	16750	16750	60
476	20230619	112800	1209649520	16750	16750	16750	16750	598
477	20230619	112700	1199633020	16710	16710	16710	16710	20
478	20230619	112600	1199298820	16710	16710	16710	16710	0
479	20230619	112500	1199298820	16710	16720	16720	16710	200
480	20230619	112400	1195955770	16750	16750	16750	16750	10
481	20230619	112300	1195788270	16750	16750	16750	16750	3
482	20230619	112200	1195738020	16750	16750	16750	16750	0
483	20230619	112100	1195738020	16750	16750	16750	16750	0
484	20230619	112000	1195738020	16750	16710	16750	16710	100
485	20230619	111900	1194065020	16710	16710	16710	16710	0
486	20230619	111800	1194065020	16710	16710	16710	16710	831
487	20230619	111700	1180179010	16700	16700	16700	16700	1010
488	20230619	111600	1163312010	16700	16700	16700	16700	0
489	20230619	111500	1163312010	16700	16700	16700	16700	0
490	20230619	111400	1163312010	16700	16700	16700	16700	100
491	20230619	111300	1161642010	16700	16700	16700	16700	1878
492	20230619	111200	1130279410	16700	16700	16700	16700	990
493	20230619	111100	1113746410	16680	16700	16700	16680	110
494	20230619	111000	1111911410	16710	16710	16710	16710	1
495	20230619	110900	1111894700	16690	16680	16690	16680	510
496	20230619	110800	1103387800	16680	16700	16700	16680	1100
497	20230619	110700	1085019800	16700	16700	16700	16700	363
498	20230619	110600	1078957700	16700	16700	16700	16700	0
499	20230619	110500	1078957700	16700	16700	16700	16700	647
500	20230619	110400	1068152800	16700	16710	16710	16700	388
501	20230619	110300	1061673100	16710	16710	16710	16710	0
502	20230619	110200	1061673100	16710	16710	16710	16710	6
503	20230619	110100	1061572840	16700	16700	16700	16700	500
504	20230619	110000	1053222840	16700	16700	16700	16700	504
505	20230619	105900	1044806040	16700	16700	16700	16700	0
506	20230619	105800	1044806040	16700	16700	16700	16700	1100
507	20230619	105700	1026436040	16700	16700	16710	16700	1777
508	20230619	105600	996759770	16680	16710	16710	16680	652
509	20230619	105500	985880830	16750	16750	16750	16750	0
510	20230619	105400	985880830	16750	16750	16750	16750	110
511	20230619	105300	984038330	16750	16710	16750	16700	364
512	20230619	105200	977959220	16700	16700	16700	16700	0
513	20230619	105100	977959220	16700	16700	16700	16700	5
514	20230619	105000	977875720	16690	16690	16690	16690	327
515	20230619	104900	972418090	16690	16690	16690	16690	347
516	20230619	104800	966626660	16750	16750	16750	16750	1
517	20230619	104700	966609910	16690	16690	16690	16690	5
518	20230619	104600	966526460	16680	16680	16680	16670	1969
519	20230619	104500	933688280	16690	16700	16700	16690	31
520	20230619	104400	933170750	16700	16710	16710	16700	594
521	20230619	104300	923250770	16700	16710	16710	16700	500
522	20230619	104200	914900340	16700	16710	16710	16700	1177
523	20230619	104100	895242240	16710	16710	16710	16710	3
524	20230619	104000	895192110	16700	16700	16700	16700	1
525	20230619	103900	895175410	16700	16710	16710	16700	756
526	20230619	103800	882549740	16700	16710	16710	16700	515
527	20230619	103700	873948830	16710	16690	16710	16690	30
528	20230619	103600	873447830	16670	16700	16700	16670	583
529	20230619	103500	863724440	16700	16700	16710	16700	552
530	20230619	103400	854505810	16690	16750	16750	16690	257
531	20230619	103300	850201600	16750	16750	16750	16750	269
532	20230619	103200	845695850	16750	16750	16750	16750	0
533	20230619	103100	845695850	16750	16750	16760	16750	470
534	20230619	103000	837822530	16760	16720	16760	16720	300
535	20230619	102900	832796450	16720	16750	16750	16720	8
536	20230619	102800	832662540	16750	16750	16750	16750	382
537	20230619	102700	826264040	16750	16750	16750	16750	86
538	20230619	102600	824823540	16750	16750	16750	16750	285
539	20230619	102500	820049790	16750	16760	16760	16750	708
540	20230619	102400	808190760	16750	16760	16760	16750	662
541	20230619	102300	797097990	16770	16700	16770	16700	543
542	20230619	102200	788027260	16740	16760	16760	16740	438
543	20230619	102100	780687690	16760	16760	16760	16760	222
544	20230619	102000	776966970	16770	16760	16770	16750	550
545	20230619	101900	767743730	16760	16760	16760	16760	50
546	20230619	101800	766905730	16760	16750	16760	16750	315
547	20230619	101700	761628820	16750	16750	16750	16750	5
548	20230619	101600	761545070	16750	16750	16750	16750	25
549	20230619	101500	761126320	16750	16750	16750	16750	197
550	20230619	101400	757826570	16740	16740	16740	16740	2
551	20230619	101300	757793090	16740	16740	16740	16740	1
552	20230619	101200	757776350	16610	16740	16740	16610	602
553	20230619	101100	747754640	16750	16720	16750	16710	290
554	20230619	101000	742904190	16720	16690	16720	16690	505
555	20230619	100900	734462290	16690	16670	16690	16650	221
556	20230619	100800	730777080	16670	16650	16670	16650	2175
557	20230619	100700	694544210	16650	16650	16660	16630	266
558	20230619	100600	690115200	16630	16600	16630	16600	3531
559	20230619	100500	631418900	16600	16600	16600	16600	0
560	20230619	100400	631418900	16600	16600	16600	16600	2
561	20230619	100300	631385700	16600	16600	16600	16600	0
562	20230619	100200	631385700	16600	16600	16600	16600	150
563	20230619	100100	628895700	16600	16600	16600	16600	154
564	20230619	100000	626339300	16600	16600	16600	16600	50
565	20230619	095900	625509300	16610	16610	16610	16610	1
566	20230619	095800	625492690	16620	16620	16620	16620	0
567	20230619	095700	625492690	16620	16600	16620	16600	100
568	20230619	095600	623832550	16600	16610	16610	16600	267
569	20230619	095500	619400200	16610	16610	16610	16610	10
570	20230619	095400	619234100	16600	16600	16600	16600	2
571	20230619	095300	619200900	16600	16600	16600	16600	142
572	20230619	095200	616843700	16600	16600	16600	16600	106
573	20230619	095100	615084100	16590	16560	16590	16530	969
574	20230619	095000	599035360	16560	16560	16560	16560	2400
575	20230619	094900	559291360	16520	16520	16520	16520	19
576	20230619	094800	558977480	16520	16520	16520	16520	200
577	20230619	094700	555673480	16520	16550	16560	16520	557
578	20230619	094600	546455850	16550	16560	16560	16550	1246
579	20230619	094500	525834250	16560	16550	16560	16550	101
580	20230619	094400	524161720	16550	16550	16550	16550	69
581	20230619	094300	523019770	16560	16560	16560	16550	113
582	20230619	094200	521149490	16560	16570	16570	16560	341
583	20230619	094100	515499220	16550	16550	16550	16550	260
584	20230619	094000	511196220	16540	16540	16540	16540	50
585	20230619	093900	510369220	16500	16520	16550	16500	1068
586	20230619	093800	492725290	16520	16520	16520	16520	112
587	20230619	093700	490875050	16520	16510	16540	16510	22
588	20230619	093600	490511460	16510	16540	16540	16510	933
589	20230619	093500	475102300	16550	16560	16560	16550	433
590	20230619	093400	467936140	16570	16570	16570	16570	13
591	20230619	093300	467720730	16580	16580	16580	16580	101
592	20230619	093200	466046150	16580	16590	16590	16570	371
593	20230619	093100	459897070	16590	16610	16610	16590	176
594	20230619	093000	456977160	16600	16620	16620	16600	232
595	20230619	092900	453123730	16620	16620	16620	16620	183
596	20230619	092800	450082270	16620	16620	16620	16620	310
597	20230619	092700	444930070	16620	16590	16620	16590	1242
598	20230619	092600	424304560	16590	16610	16610	16590	325
599	20230619	092500	418906520	16610	16550	16610	16550	652
600	20230619	092400	408104540	16550	16550	16550	16550	3
601	20230619	092300	408054890	16550	16560	16560	16550	25
602	20230619	092200	407640900	16560	16570	16570	16510	48
603	20230619	092100	406846860	16570	16510	16570	16510	1164
604	20230619	092000	387626460	16510	16510	16510	16510	108
605	20230619	091900	385843380	16510	16510	16510	16510	453
606	20230619	091800	378364350	16510	16580	16580	16510	1306
607	20230619	091700	356777650	16580	16590	16590	16540	29
608	20230619	091600	356297680	16500	16590	16590	16500	208
609	20230619	091500	352865590	16510	16490	16510	16490	905
610	20230619	091400	337930740	16510	16510	16590	16510	567
611	20230619	091300	328569410	16510	16480	16510	16470	1048
612	20230619	091200	311291950	16470	16480	16480	16460	1415
613	20230619	091100	287996170	16470	16500	16500	16460	898
614	20230619	091000	273195380	16490	16610	16610	16490	4395
615	20230619	090900	200635310	16610	16610	16610	16520	1622
616	20230619	090800	173816360	16550	16540	16550	16540	708
617	20230619	090700	162105040	16540	16540	16600	16540	571
618	20230619	090600	152649960	16540	16570	16570	16540	1309
619	20230619	090500	130977620	16560	16590	16660	16560	2109
620	20230619	090400	95991000	16590	16590	16590	16550	2671
621	20230619	090300	51749950	16600	16640	16640	16590	413
622	20230619	090200	44892730	16660	16660	16670	16660	81
623	20230619	090100	43543260	16670	16730	16730	16670	745
624	20230619	090000	31107170	16730	16770	16770	16700	1851