KissMeData/256150/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201100	2021325670	9200	9200	9200	9200	7278
3	20230616	201000	2021325670	9200	9200	9200	9200	0
4	20230616	200900	2021325670	9200	9200	9200	9200	0
5	20230616	200800	2021325670	9200	9200	9200	9200	0
6	20230616	200700	2021325670	9200	9200	9200	9200	0
7	20230616	200600	2021325670	9200	9200	9200	9200	0
8	20230616	200500	2021325670	9200	9200	9200	9200	0
9	20230616	200400	2021325670	9200	9200	9200	9200	0
10	20230616	200300	2021325670	9200	9200	9200	9200	0
11	20230616	200200	2021325670	9200	9200	9200	9200	0
12	20230616	200100	2021325670	9200	9200	9200	9200	0
13	20230616	200000	2021325670	9200	9200	9200	9200	0
14	20230616	195900	2021325670	9200	9200	9200	9200	0
15	20230616	195800	2021325670	9200	9200	9200	9200	0
16	20230616	195700	2021325670	9200	9200	9200	9200	0
17	20230616	195600	2021325670	9200	9200	9200	9200	0
18	20230616	195500	2021325670	9200	9200	9200	9200	0
19	20230616	195400	2021325670	9200	9200	9200	9200	0
20	20230616	195300	2021325670	9200	9200	9200	9200	0
21	20230616	195200	2021325670	9200	9200	9200	9200	0
22	20230616	195100	2021325670	9200	9200	9200	9200	0
23	20230616	195000	2021325670	9200	9200	9200	9200	0
24	20230616	194900	2021325670	9200	9200	9200	9200	0
25	20230616	194800	2021325670	9200	9200	9200	9200	0
26	20230616	194700	2021325670	9200	9200	9200	9200	0
27	20230616	194600	2021325670	9200	9200	9200	9200	0
28	20230616	194500	2021325670	9200	9200	9200	9200	0
29	20230616	194400	2021325670	9200	9200	9200	9200	0
30	20230616	194300	2021325670	9200	9200	9200	9200	0
31	20230616	194200	2021325670	9200	9200	9200	9200	0
32	20230616	194100	2021325670	9200	9200	9200	9200	7278
33	20230616	194000	2021325670	9200	9200	9200	9200	0
34	20230616	193900	2021325670	9200	9200	9200	9200	0
35	20230616	193800	2021325670	9200	9200	9200	9200	0
36	20230616	193700	2021325670	9200	9200	9200	9200	0
37	20230616	193600	2021325670	9200	9200	9200	9200	0
38	20230616	193500	2021325670	9200	9200	9200	9200	0
39	20230616	193400	2021325670	9200	9200	9200	9200	0
40	20230616	193300	2021325670	9200	9200	9200	9200	0
41	20230616	193200	2021325670	9200	9200	9200	9200	0
42	20230616	193100	2021325670	9200	9200	9200	9200	0
43	20230616	193000	2021325670	9200	9200	9200	9200	0
44	20230616	192900	2021325670	9200	9200	9200	9200	0
45	20230616	192800	2021325670	9200	9200	9200	9200	0
46	20230616	192700	2021325670	9200	9200	9200	9200	0
47	20230616	192600	2021325670	9200	9200	9200	9200	0
48	20230616	192500	2021325670	9200	9200	9200	9200	0
49	20230616	192400	2021325670	9200	9200	9200	9200	0
50	20230616	192300	2021325670	9200	9200	9200	9200	0
51	20230616	192200	2021325670	9200	9200	9200	9200	0
52	20230616	192100	2021325670	9200	9200	9200	9200	0
53	20230616	192000	2021325670	9200	9200	9200	9200	0
54	20230616	191900	2021325670	9200	9200	9200	9200	0
55	20230616	191800	2021325670	9200	9200	9200	9200	0
56	20230616	191700	2021325670	9200	9200	9200	9200	0
57	20230616	191600	2021325670	9200	9200	9200	9200	0
58	20230616	191500	2021325670	9200	9200	9200	9200	0
59	20230616	191400	2021325670	9200	9200	9200	9200	0
60	20230616	191300	2021325670	9200	9200	9200	9200	0
61	20230616	191200	2021325670	9200	9200	9200	9200	0
62	20230616	191100	2021325670	9200	9200	9200	9200	7278
63	20230616	191000	2021325670	9200	9200	9200	9200	0
64	20230616	190900	2021325670	9200	9200	9200	9200	0
65	20230616	190800	2021325670	9200	9200	9200	9200	0
66	20230616	190700	2021325670	9200	9200	9200	9200	0
67	20230616	190600	2021325670	9200	9200	9200	9200	0
68	20230616	190500	2021325670	9200	9200	9200	9200	0
69	20230616	190400	2021325670	9200	9200	9200	9200	0
70	20230616	190300	2021325670	9200	9200	9200	9200	0
71	20230616	190200	2021325670	9200	9200	9200	9200	0
72	20230616	190100	2021325670	9200	9200	9200	9200	0
73	20230616	190000	2021325670	9200	9200	9200	9200	0
74	20230616	185900	2021325670	9200	9200	9200	9200	0
75	20230616	185800	2021325670	9200	9200	9200	9200	0
76	20230616	185700	2021325670	9200	9200	9200	9200	0
77	20230616	185600	2021325670	9200	9200	9200	9200	0
78	20230616	185500	2021325670	9200	9200	9200	9200	0
79	20230616	185400	2021325670	9200	9200	9200	9200	0
80	20230616	185300	2021325670	9200	9200	9200	9200	0
81	20230616	185200	2021325670	9200	9200	9200	9200	0
82	20230616	185100	2021325670	9200	9200	9200	9200	0
83	20230616	185000	2021325670	9200	9200	9200	9200	0
84	20230616	184900	2021325670	9200	9200	9200	9200	0
85	20230616	184800	2021325670	9200	9200	9200	9200	0
86	20230616	184700	2021325670	9200	9200	9200	9200	0
87	20230616	184600	2021325670	9200	9200	9200	9200	0
88	20230616	184500	2021325670	9200	9200	9200	9200	0
89	20230616	184400	2021325670	9200	9200	9200	9200	0
90	20230616	184300	2021325670	9200	9200	9200	9200	0
91	20230616	184200	2021325670	9200	9200	9200	9200	0
92	20230616	184100	2021325670	9200	9200	9200	9200	7278
93	20230616	184000	2021325670	9200	9200	9200	9200	0
94	20230616	183900	2021325670	9200	9200	9200	9200	0
95	20230616	183800	2021325670	9200	9200	9200	9200	0
96	20230616	183700	2021325670	9200	9200	9200	9200	0
97	20230616	183600	2021325670	9200	9200	9200	9200	0
98	20230616	183500	2021325670	9200	9200	9200	9200	0
99	20230616	183400	2021325670	9200	9200	9200	9200	0
100	20230616	183300	2021325670	9200	9200	9200	9200	0
101	20230616	183200	2021325670	9200	9200	9200	9200	0
102	20230616	183100	2021325670	9200	9200	9200	9200	0
103	20230616	183000	2021325670	9200	9200	9200	9200	0
104	20230616	182900	2021325670	9200	9200	9200	9200	0
105	20230616	182800	2021325670	9200	9200	9200	9200	0
106	20230616	182700	2021325670	9200	9200	9200	9200	0
107	20230616	182600	2021325670	9200	9200	9200	9200	0
108	20230616	182500	2021325670	9200	9200	9200	9200	0
109	20230616	182400	2021325670	9200	9200	9200	9200	0
110	20230616	182300	2021325670	9200	9200	9200	9200	0
111	20230616	182200	2021325670	9200	9200	9200	9200	0
112	20230616	182100	2021325670	9200	9200	9200	9200	0
113	20230616	182000	2021325670	9200	9200	9200	9200	0
114	20230616	181900	2021325670	9200	9200	9200	9200	0
115	20230616	181800	2021325670	9200	9200	9200	9200	0
116	20230616	181700	2021325670	9200	9200	9200	9200	0
117	20230616	181600	2021325670	9200	9200	9200	9200	0
118	20230616	181500	2021325670	9200	9200	9200	9200	0
119	20230616	181400	2021325670	9200	9200	9200	9200	0
120	20230616	181300	2021325670	9200	9200	9200	9200	0
121	20230616	181200	2021325670	9200	9200	9200	9200	0
122	20230616	181100	2021325670	9200	9200	9200	9200	7278
123	20230616	181000	2021325670	9200	9200	9200	9200	0
124	20230616	180900	2021325670	9200	9200	9200	9200	0
125	20230616	180800	2021325670	9200	9200	9200	9200	0
126	20230616	180700	2021325670	9200	9200	9200	9200	0
127	20230616	180600	2021325670	9200	9200	9200	9200	0
128	20230616	180500	2021325670	9200	9200	9200	9200	0
129	20230616	180400	2021325670	9200	9200	9200	9200	0
130	20230616	180300	2021325670	9200	9200	9200	9200	0
131	20230616	180200	2021325670	9200	9200	9200	9200	0
132	20230616	180100	2021325670	9200	9200	9200	9200	0
133	20230616	180000	2021325670	9200	9200	9200	9200	0
134	20230616	175900	2021325670	9200	9200	9200	9200	0
135	20230616	175800	2021325670	9200	9200	9200	9200	0
136	20230616	175700	2021325670	9200	9200	9200	9200	0
137	20230616	175600	2021325670	9200	9200	9200	9200	0
138	20230616	175500	2021325670	9200	9200	9200	9200	0
139	20230616	175400	2021325670	9200	9200	9200	9200	0
140	20230616	175300	2021325670	9200	9200	9200	9200	0
141	20230616	175200	2021325670	9200	9200	9200	9200	0
142	20230616	175100	2021325670	9200	9200	9200	9200	0
143	20230616	175000	2021325670	9200	9200	9200	9200	0
144	20230616	174900	2021325670	9200	9200	9200	9200	0
145	20230616	174800	2021325670	9200	9200	9200	9200	0
146	20230616	174700	2021325670	9200	9200	9200	9200	0
147	20230616	174600	2021325670	9200	9200	9200	9200	0
148	20230616	174500	2021325670	9200	9200	9200	9200	0
149	20230616	174400	2021325670	9200	9200	9200	9200	0
150	20230616	174300	2021325670	9200	9200	9200	9200	0
151	20230616	174200	2021325670	9200	9200	9200	9200	0
152	20230616	174100	2021325670	9200	9200	9200	9200	7278
153	20230616	174000	2021325670	9200	9200	9200	9200	0
154	20230616	173900	2021325670	9200	9200	9200	9200	0
155	20230616	173800	2021325670	9200	9200	9200	9200	0
156	20230616	173700	2021325670	9200	9200	9200	9200	0
157	20230616	173600	2021325670	9200	9200	9200	9200	0
158	20230616	173500	2021325670	9200	9200	9200	9200	0
159	20230616	173400	2021325670	9200	9200	9200	9200	0
160	20230616	173300	2021325670	9200	9200	9200	9200	0
161	20230616	173200	2021325670	9200	9200	9200	9200	0
162	20230616	173100	2021325670	9200	9200	9200	9200	0
163	20230616	173000	2021325670	9200	9200	9200	9200	0
164	20230616	172900	2021325670	9200	9200	9200	9200	0
165	20230616	172800	2021325670	9200	9200	9200	9200	0
166	20230616	172700	2021325670	9200	9200	9200	9200	0
167	20230616	172600	2021325670	9200	9200	9200	9200	0
168	20230616	172500	2021325670	9200	9200	9200	9200	0
169	20230616	172400	2021325670	9200	9200	9200	9200	0
170	20230616	172300	2021325670	9200	9200	9200	9200	0
171	20230616	172200	2021325670	9200	9200	9200	9200	0
172	20230616	172100	2021325670	9200	9200	9200	9200	0
173	20230616	172000	2021325670	9200	9200	9200	9200	0
174	20230616	171900	2021325670	9200	9200	9200	9200	0
175	20230616	171800	2021325670	9200	9200	9200	9200	0
176	20230616	171700	2021325670	9200	9200	9200	9200	0
177	20230616	171600	2021325670	9200	9200	9200	9200	0
178	20230616	171500	2021325670	9200	9200	9200	9200	0
179	20230616	171400	2021325670	9200	9200	9200	9200	0
180	20230616	171300	2021325670	9200	9200	9200	9200	0
181	20230616	171200	2021325670	9200	9200	9200	9200	0
182	20230616	171100	2021325670	9200	9200	9200	9200	7278
183	20230616	171000	2021325670	9200	9200	9200	9200	0
184	20230616	170900	2021325670	9200	9200	9200	9200	0
185	20230616	170800	2021325670	9200	9200	9200	9200	0
186	20230616	170700	2021325670	9200	9200	9200	9200	0
187	20230616	170600	2021325670	9200	9200	9200	9200	0
188	20230616	170500	2021325670	9200	9200	9200	9200	0
189	20230616	170400	2021325670	9200	9200	9200	9200	0
190	20230616	170300	2021325670	9200	9200	9200	9200	0
191	20230616	170200	2021325670	9200	9200	9200	9200	0
192	20230616	170100	2021325670	9200	9200	9200	9200	0
193	20230616	170000	2021325670	9200	9200	9200	9200	0
194	20230616	165900	2021325670	9200	9200	9200	9200	0
195	20230616	165800	2021325670	9200	9200	9200	9200	0
196	20230616	165700	2021325670	9200	9200	9200	9200	0
197	20230616	165600	2021325670	9200	9200	9200	9200	0
198	20230616	165500	2021325670	9200	9200	9200	9200	0
199	20230616	165400	2021325670	9200	9200	9200	9200	0
200	20230616	165300	2021325670	9200	9200	9200	9200	0
201	20230616	165200	2021325670	9200	9200	9200	9200	0
202	20230616	165100	2021325670	9200	9200	9200	9200	0
203	20230616	165000	2021325670	9200	9200	9200	9200	0
204	20230616	164900	2021325670	9200	9200	9200	9200	0
205	20230616	164800	2021325670	9200	9200	9200	9200	0
206	20230616	164700	2021325670	9200	9200	9200	9200	0
207	20230616	164600	2021325670	9200	9200	9200	9200	0
208	20230616	164500	2021325670	9200	9200	9200	9200	0
209	20230616	164400	2021325670	9200	9200	9200	9200	0
210	20230616	164300	2021325670	9200	9200	9200	9200	0
211	20230616	164200	2021325670	9200	9200	9200	9200	0
212	20230616	164100	2021325670	9200	9200	9200	9200	7278
213	20230616	164000	2021325670	9200	9200	9200	9200	0
214	20230616	163900	2021325670	9200	9200	9200	9200	0
215	20230616	163800	2021325670	9200	9200	9200	9200	0
216	20230616	163700	2021325670	9200	9200	9200	9200	0
217	20230616	163600	2021325670	9200	9200	9200	9200	0
218	20230616	163500	2021325670	9200	9200	9200	9200	0
219	20230616	163400	2021325670	9200	9200	9200	9200	0
220	20230616	163300	2021325670	9200	9200	9200	9200	0
221	20230616	163200	2021325670	9200	9200	9200	9200	0
222	20230616	163100	2021325670	9200	9200	9200	9200	0
223	20230616	163000	2021325670	9200	9200	9200	9200	0
224	20230616	162900	2021325670	9200	9200	9200	9200	0
225	20230616	162800	2021325670	9200	9200	9200	9200	0
226	20230616	162700	2021325670	9200	9200	9200	9200	0
227	20230616	162600	2021325670	9200	9200	9200	9200	0
228	20230616	162500	2021325670	9200	9200	9200	9200	0
229	20230616	162400	2021325670	9200	9200	9200	9200	0
230	20230616	162300	2021325670	9200	9200	9200	9200	0
231	20230616	162200	2021325670	9200	9200	9200	9200	0
232	20230616	162100	2021325670	9200	9200	9200	9200	0
233	20230616	162000	2021325670	9200	9200	9200	9200	0
234	20230616	161900	2021325670	9200	9200	9200	9200	0
235	20230616	161800	2021325670	9200	9200	9200	9200	0
236	20230616	161700	2021325670	9200	9200	9200	9200	0
237	20230616	161600	2021325670	9200	9200	9200	9200	0
238	20230616	161500	2021325670	9200	9200	9200	9200	0
239	20230616	161400	2021325670	9200	9200	9200	9200	0
240	20230616	161300	2021325670	9200	9200	9200	9200	0
241	20230616	161200	2021325670	9200	9200	9200	9200	0
242	20230616	161100	2021325670	9200	9200	9200	9200	7278
243	20230616	161000	2021325670	9200	9200	9200	9200	0
244	20230616	160900	2021325670	9200	9200	9200	9200	0
245	20230616	160800	2021325670	9200	9200	9200	9200	0
246	20230616	160700	2021325670	9200	9200	9200	9200	0
247	20230616	160600	2021325670	9200	9200	9200	9200	0
248	20230616	160500	2021325670	9200	9200	9200	9200	0
249	20230616	160400	2021325670	9200	9200	9200	9200	0
250	20230616	160300	2021325670	9200	9200	9200	9200	0
251	20230616	160200	2021325670	9200	9200	9200	9200	0
252	20230616	160100	2021325670	9200	9200	9200	9200	0
253	20230616	160000	2021325670	9200	9200	9200	9200	0
254	20230616	155900	2021325670	9200	9200	9200	9200	0
255	20230616	155800	2021325670	9200	9200	9200	9200	0
256	20230616	155700	2021325670	9200	9200	9200	9200	0
257	20230616	155600	2021325670	9200	9200	9200	9200	0
258	20230616	155500	2021325670	9200	9200	9200	9200	0
259	20230616	155400	2021325670	9200	9200	9200	9200	0
260	20230616	155300	2021325670	9200	9200	9200	9200	0
261	20230616	155200	2021325670	9200	9200	9200	9200	0
262	20230616	155100	2021325670	9200	9200	9200	9200	0
263	20230616	155000	2021325670	9200	9200	9200	9200	0
264	20230616	154900	2021325670	9200	9200	9200	9200	0
265	20230616	154800	2021325670	9200	9200	9200	9200	0
266	20230616	154700	2021325670	9200	9200	9200	9200	0
267	20230616	154600	2021325670	9200	9200	9200	9200	0
268	20230616	154500	2021325670	9200	9200	9200	9200	0
269	20230616	154400	2021325670	9200	9200	9200	9200	0
270	20230616	154300	2021325670	9200	9200	9200	9200	0
271	20230616	154200	2021325670	9200	9200	9200	9200	0
272	20230616	154100	2021325670	9200	9200	9200	9200	7278
273	20230616	154000	2021325670	9200	9200	9200	9200	0
274	20230616	153900	2021325670	9200	9200	9200	9200	0
275	20230616	153800	2021325670	9200	9200	9200	9200	0
276	20230616	153700	2021325670	9200	9200	9200	9200	0
277	20230616	153600	2021325670	9200	9200	9200	9200	0
278	20230616	153500	2021325670	9200	9200	9200	9200	0
279	20230616	153400	2021325670	9200	9200	9200	9200	0
280	20230616	153300	2021325670	9200	9200	9200	9200	0
281	20230616	153200	2021325670	9200	9200	9200	9200	0
282	20230616	153100	2021325670	9200	9200	9200	9200	0
283	20230616	153000	2021325670	9200	9200	9200	9200	7278
284	20230616	152900	1954368070	9230	9230	9230	9230	0
285	20230616	152800	1954368070	9230	9230	9230	9230	0
286	20230616	152700	1954368070	9230	9230	9230	9230	0
287	20230616	152600	1954368070	9230	9230	9230	9230	0
288	20230616	152500	1954368070	9230	9230	9230	9230	0
289	20230616	152400	1954368070	9230	9230	9230	9230	0
290	20230616	152300	1954368070	9230	9230	9230	9230	0
291	20230616	152200	1954368070	9230	9230	9230	9230	0
292	20230616	152100	1954368070	9230	9230	9230	9230	0
293	20230616	152000	1954368070	9230	9230	9230	9230	0
294	20230616	151900	1954368070	9230	9260	9260	9230	266
295	20230616	151800	1951909320	9260	9260	9270	9260	334
296	20230616	151700	1948815480	9260	9250	9260	9250	1010
297	20230616	151600	1939463430	9250	9230	9250	9230	100
298	20230616	151500	1938539230	9230	9240	9240	9230	100
299	20230616	151400	1937615830	9250	9250	9250	9250	222
300	20230616	151300	1935562330	9250	9250	9250	9250	470
301	20230616	151200	1931214830	9250	9230	9250	9230	202
302	20230616	151100	1929346930	9220	9210	9220	9210	10
303	20230616	151000	1929254810	9210	9210	9210	9210	115
304	20230616	150900	1928195660	9200	9200	9200	9200	84
305	20230616	150800	1927422860	9200	9200	9200	9200	10
306	20230616	150700	1927330860	9190	9190	9190	9190	76
307	20230616	150600	1926632420	9190	9190	9190	9190	20
308	20230616	150500	1926448620	9170	9160	9170	9160	376
309	20230616	150400	1923002200	9160	9160	9160	9150	400
310	20230616	150300	1919340900	9160	9160	9160	9160	61
311	20230616	150200	1918782140	9170	9170	9170	9150	39
312	20230616	150100	1918424710	9170	9170	9170	9170	40
313	20230616	150000	1918057910	9150	9160	9160	9150	749
314	20230616	145900	1911200370	9160	9160	9170	9160	2336
315	20230616	145800	1889800250	9170	9170	9170	9170	362
316	20230616	145700	1886480710	9170	9200	9210	9170	6386
317	20230616	145600	1827818970	9210	9210	9210	9210	77
318	20230616	145500	1827109800	9210	9210	9210	9210	281
319	20230616	145400	1824521790	9210	9210	9210	9210	308
320	20230616	145300	1821685110	9220	9220	9220	9220	1669
321	20230616	145200	1806296930	9220	9230	9230	9220	102
322	20230616	145100	1805355990	9250	9250	9250	9250	26
323	20230616	145000	1805115490	9250	9250	9250	9250	82
324	20230616	144900	1804356990	9220	9230	9230	9220	710
325	20230616	144800	1797809230	9230	9230	9230	9230	1016
326	20230616	144700	1788431550	9230	9230	9230	9230	56
327	20230616	144600	1787914670	9230	9230	9230	9230	665
328	20230616	144500	1781776720	9230	9230	9240	9230	2435
329	20230616	144400	1759299510	9230	9220	9230	9220	247
330	20230616	144300	1757021870	9220	9220	9220	9220	0
331	20230616	144200	1757021870	9220	9220	9220	9220	0
332	20230616	144100	1757021870	9220	9220	9220	9220	123
333	20230616	144000	1755887810	9220	9220	9220	9220	0
334	20230616	143900	1755887810	9220	9230	9230	9220	1010
335	20230616	143800	1746565610	9220	9220	9230	9220	478
336	20230616	143700	1742157450	9220	9210	9220	9210	282
337	20230616	143600	1739560210	9210	9210	9210	9210	29
338	20230616	143500	1739293120	9210	9210	9210	9210	9
339	20230616	143400	1739210230	9210	9210	9210	9210	200
340	20230616	143300	1737368230	9210	9210	9210	9210	0
341	20230616	143200	1737368230	9210	9220	9220	9210	346
342	20230616	143100	1734181080	9230	9230	9230	9230	0
343	20230616	143000	1734181080	9230	9230	9230	9230	5
344	20230616	142900	1734134930	9230	9230	9230	9230	0
345	20230616	142800	1734134930	9230	9230	9230	9230	10
346	20230616	142700	1734042630	9210	9220	9220	9210	517
347	20230616	142600	1729279480	9220	9220	9220	9220	0
348	20230616	142500	1729279480	9220	9220	9220	9220	0
349	20230616	142400	1729279480	9220	9220	9220	9220	20
350	20230616	142300	1729095080	9210	9210	9210	9210	54
351	20230616	142200	1728597740	9210	9220	9220	9210	1541
352	20230616	142100	1714401470	9220	9220	9220	9220	150
353	20230616	142000	1713018470	9220	9230	9230	9220	294
354	20230616	141900	1710307500	9230	9230	9230	9230	0
355	20230616	141800	1710307500	9230	9240	9240	9230	764
356	20230616	141700	1703255770	9240	9250	9250	9240	669
357	20230616	141600	1697074050	9250	9250	9250	9250	60
358	20230616	141500	1696519050	9260	9250	9260	9250	158
359	20230616	141400	1695057400	9250	9250	9250	9250	1
360	20230616	141300	1695048150	9260	9260	9260	9260	12
361	20230616	141200	1694937030	9260	9250	9260	9250	55
362	20230616	141100	1694428270	9250	9250	9250	9250	0
363	20230616	141000	1694428270	9250	9240	9250	9240	314
364	20230616	140900	1691526510	9240	9240	9240	9240	80
365	20230616	140800	1690787310	9230	9230	9230	9230	0
366	20230616	140700	1690787310	9230	9230	9230	9230	0
367	20230616	140600	1690787310	9230	9230	9240	9230	247
368	20230616	140500	1688506800	9270	9230	9270	9230	349
369	20230616	140400	1685273930	9290	9290	9290	9290	1
370	20230616	140300	1685264640	9220	9230	9230	9220	3869
371	20230616	140200	1649585600	9240	9270	9270	9240	2833
372	20230616	140100	1623386030	9270	9270	9300	9270	110
373	20230616	140000	1622365430	9270	9270	9270	9270	12
374	20230616	135900	1622254190	9300	9300	9300	9300	44
375	20230616	135800	1621844990	9300	9300	9300	9300	0
376	20230616	135700	1621844990	9300	9300	9300	9300	2
377	20230616	135600	1621826390	9300	9300	9300	9300	1
378	20230616	135500	1621817090	9310	9310	9310	9310	0
379	20230616	135400	1621817090	9310	9310	9310	9260	358
380	20230616	135300	1618497130	9280	9290	9310	9280	367
381	20230616	135200	1615084100	9300	9300	9300	9300	52
382	20230616	135100	1614600500	9310	9280	9310	9280	51
383	20230616	135000	1614127190	9280	9280	9280	9280	268
384	20230616	134900	1611640150	9280	9260	9280	9250	703
385	20230616	134800	1605137170	9280	9280	9280	9280	32
386	20230616	134700	1604840210	9270	9270	9270	9270	20
387	20230616	134600	1604654810	9240	9240	9240	9240	0
388	20230616	134500	1604654810	9240	9260	9260	9240	924
389	20230616	134400	1596109790	9250	9250	9280	9250	108
390	20230616	134300	1595110410	9250	9250	9250	9250	80
391	20230616	134200	1594370410	9250	9250	9250	9250	1234
392	20230616	134100	1582955910	9250	9250	9280	9250	1289
393	20230616	134000	1571029570	9250	9280	9280	9250	552
394	20230616	133900	1565922570	9270	9270	9270	9270	748
395	20230616	133800	1558988610	9270	9250	9270	9250	240
396	20230616	133700	1556765380	9250	9250	9250	9250	20
397	20230616	133600	1556580380	9250	9250	9250	9250	200
398	20230616	133500	1554730380	9260	9260	9260	9260	15
399	20230616	133400	1554591480	9250	9260	9260	9250	599
400	20230616	133300	1549046750	9260	9260	9260	9260	5
401	20230616	133200	1549000450	9260	9260	9260	9260	0
402	20230616	133100	1549000450	9260	9260	9260	9260	61
403	20230616	133000	1548435590	9260	9260	9260	9260	47
404	20230616	132900	1548000370	9250	9250	9250	9250	50
405	20230616	132800	1547537870	9250	9250	9250	9240	402
406	20230616	132700	1543820170	9250	9250	9250	9250	30
407	20230616	132600	1543542670	9250	9250	9250	9250	165
408	20230616	132500	1542016420	9240	9250	9250	9240	1147
409	20230616	132400	1531414260	9250	9250	9250	9250	182
410	20230616	132300	1529730760	9250	9260	9260	9250	154
411	20230616	132200	1528304860	9260	9260	9260	9260	0
412	20230616	132100	1528304860	9260	9260	9260	9260	0
413	20230616	132000	1528304860	9260	9260	9260	9260	0
414	20230616	131900	1528304860	9260	9260	9260	9260	0
415	20230616	131800	1528304860	9260	9260	9260	9260	1
416	20230616	131700	1528295600	9250	9310	9320	9250	486
417	20230616	131600	1523788570	9320	9320	9320	9320	0
418	20230616	131500	1523788570	9320	9270	9320	9270	750
419	20230616	131400	1516808520	9280	9250	9280	9250	301
420	20230616	131300	1514024240	9250	9250	9250	9250	274
421	20230616	131200	1511489740	9250	9280	9280	9250	157
422	20230616	131100	1510037460	9240	9250	9250	9240	849
423	20230616	131000	1502189830	9250	9270	9270	9250	508
424	20230616	130900	1497488870	9280	9280	9280	9280	1
425	20230616	130800	1497479590	9280	9280	9280	9280	200
426	20230616	130700	1495623590	9270	9280	9280	9270	23
427	20230616	130600	1495410170	9280	9280	9280	9280	0
428	20230616	130500	1495410170	9280	9310	9310	9280	226
429	20230616	130400	1493306390	9310	9260	9330	9260	120
430	20230616	130300	1492187650	9250	9250	9250	9250	0
431	20230616	130200	1492187650	9250	9300	9300	9250	4202
432	20230616	130100	1453228210	9330	9330	9330	9330	49
433	20230616	130000	1452771040	9300	9300	9300	9300	0
434	20230616	125900	1452771040	9300	9310	9340	9300	1337
435	20230616	125800	1440300080	9310	9310	9310	9310	2
436	20230616	125700	1440281460	9310	9310	9310	9310	69
437	20230616	125600	1439639070	9310	9310	9310	9310	1
438	20230616	125500	1439629760	9300	9300	9300	9300	0
439	20230616	125400	1439629760	9300	9300	9300	9300	398
440	20230616	125300	1435928360	9300	9300	9300	9300	137
441	20230616	125200	1434654260	9300	9300	9300	9300	2
442	20230616	125100	1434635660	9300	9300	9300	9300	908
443	20230616	125000	1426191260	9300	9290	9300	9290	81
444	20230616	124900	1425438690	9310	9290	9310	9290	124
445	20230616	124800	1424286710	9290	9290	9290	9290	109
446	20230616	124700	1423274100	9290	9290	9290	9290	12
447	20230616	124600	1423162620	9290	9290	9290	9290	1585
448	20230616	124500	1408437970	9310	9310	9310	9310	1
449	20230616	124400	1408428660	9300	9300	9300	9300	1
450	20230616	124300	1408419360	9320	9320	9320	9320	1
451	20230616	124200	1408410040	9280	9290	9290	9280	1206
452	20230616	124100	1397213040	9290	9310	9310	9290	660
453	20230616	124000	1391075440	9330	9330	9330	9330	212
454	20230616	123900	1389097480	9330	9330	9330	9330	134
455	20230616	123800	1387847260	9330	9320	9330	9310	257
456	20230616	123700	1385449590	9290	9290	9290	9290	11
457	20230616	123600	1385347400	9290	9300	9300	9290	220
458	20230616	123500	1383302480	9310	9310	9310	9310	0
459	20230616	123400	1383302480	9310	9310	9310	9310	23
460	20230616	123300	1383088350	9300	9300	9300	9300	0
461	20230616	123200	1383088350	9300	9300	9300	9300	110
462	20230616	123100	1382065350	9290	9290	9290	9290	0
463	20230616	123000	1382065350	9290	9290	9290	9290	0
464	20230616	122900	1382065350	9290	9290	9290	9290	0
465	20230616	122800	1382065350	9290	9290	9290	9290	0
466	20230616	122700	1382065350	9290	9290	9290	9290	0
467	20230616	122600	1382065350	9290	9290	9290	9290	1
468	20230616	122500	1382056060	9290	9300	9300	9290	146
469	20230616	122400	1380699560	9300	9300	9300	9300	753
470	20230616	122300	1373696660	9310	9310	9310	9310	80
471	20230616	122200	1372951860	9310	9310	9310	9310	2
472	20230616	122100	1372933240	9340	9340	9340	9340	0
473	20230616	122000	1372933240	9340	9340	9340	9340	5
474	20230616	121900	1372886540	9310	9310	9310	9310	0
475	20230616	121800	1372886540	9310	9310	9310	9310	0
476	20230616	121700	1372886540	9310	9310	9380	9310	1329
477	20230616	121600	1360456620	9310	9290	9310	9290	3
478	20230616	121500	1360428730	9290	9290	9290	9290	50
479	20230616	121400	1359964230	9280	9310	9310	9280	1401
480	20230616	121300	1346956800	9300	9300	9300	9300	0
481	20230616	121200	1346956800	9300	9300	9300	9300	0
482	20230616	121100	1346956800	9300	9300	9300	9300	20
483	20230616	121000	1346770800	9300	9300	9300	9300	1
484	20230616	120900	1346761500	9300	9300	9300	9300	246
485	20230616	120800	1344473700	9300	9320	9320	9300	217
486	20230616	120700	1342453980	9310	9310	9310	9310	82
487	20230616	120600	1341690560	9320	9320	9320	9320	0
488	20230616	120500	1341690560	9320	9320	9320	9320	30
489	20230616	120400	1341410960	9320	9320	9320	9320	0
490	20230616	120300	1341410960	9320	9310	9320	9310	48
491	20230616	120200	1340964070	9300	9300	9300	9300	519
492	20230616	120100	1336137370	9300	9300	9300	9300	111
493	20230616	120000	1335105070	9300	9310	9310	9300	13
494	20230616	115900	1334984140	9310	9300	9310	9300	95
495	20230616	115800	1334100620	9310	9310	9310	9300	120
496	20230616	115700	1332984440	9310	9320	9320	9310	55
497	20230616	115600	1332472340	9320	9320	9320	9320	29
498	20230616	115500	1332202060	9330	9330	9330	9330	0
499	20230616	115400	1332202060	9330	9330	9330	9330	1
500	20230616	115300	1332192730	9320	9320	9320	9320	300
501	20230616	115200	1329396730	9330	9330	9330	9330	10
502	20230616	115100	1329303430	9320	9330	9330	9320	208
503	20230616	115000	1327364790	9330	9320	9330	9320	20
504	20230616	114900	1327178290	9320	9320	9320	9320	7
505	20230616	114800	1327113050	9320	9320	9320	9320	200
506	20230616	114700	1325249050	9330	9320	9330	9320	11
507	20230616	114600	1325146490	9330	9330	9330	9330	223
508	20230616	114500	1323065900	9330	9320	9330	9320	526
509	20230616	114400	1318163550	9320	9300	9320	9290	1119
510	20230616	114300	1307763970	9300	9310	9310	9290	647
511	20230616	114200	1301746630	9310	9310	9310	9310	514
512	20230616	114100	1296961290	9310	9320	9320	9310	250
513	20230616	114000	1294633290	9320	9320	9320	9320	209
514	20230616	113900	1292685410	9310	9330	9330	9310	693
515	20230616	113800	1286228850	9330	9320	9330	9320	210
516	20230616	113700	1284271550	9330	9340	9340	9320	817
517	20230616	113600	1276650460	9340	9350	9350	9340	747
518	20230616	113500	1269672090	9350	9350	9350	9350	8
519	20230616	113400	1269597290	9350	9340	9350	9340	792
520	20230616	113300	1262192250	9350	9350	9350	9350	0
521	20230616	113200	1262192250	9350	9350	9350	9310	386
522	20230616	113100	1258589350	9350	9340	9350	9340	150
523	20230616	113000	1257188170	9350	9350	9350	9300	1037
524	20230616	112900	1247524410	9350	9360	9380	9350	1707
525	20230616	112800	1231557910	9400	9400	9400	9360	445
526	20230616	112700	1227384670	9400	9400	9420	9400	776
527	20230616	112600	1220079400	9400	9370	9420	9370	1858
528	20230616	112500	1202619370	9390	9390	9390	9350	2374
529	20230616	112400	1180388350	9340	9460	9480	9340	5875
530	20230616	112300	1125125580	9450	9340	9480	9340	16883
531	20230616	112200	965939900	9320	9320	9320	9320	503
532	20230616	112100	961251940	9310	9340	9340	9300	1466
533	20230616	112000	947599070	9340	9360	9360	9340	1653
534	20230616	111900	932148770	9380	9370	9380	9370	129
535	20230616	111800	930939740	9380	9380	9380	9370	650
536	20230616	111700	924842750	9370	9360	9370	9350	274
537	20230616	111600	922279570	9360	9380	9390	9350	346
538	20230616	111500	919042340	9390	9350	9390	9340	399
539	20230616	111400	915309510	9350	9380	9380	9350	441
540	20230616	111300	911178870	9380	9350	9380	9350	2352
541	20230616	111200	889164140	9360	9360	9360	9350	2026
542	20230616	111100	870202650	9360	9390	9400	9360	5475
543	20230616	111000	818812300	9390	9400	9400	9380	3279
544	20230616	110900	788017620	9390	9380	9400	9370	2438
545	20230616	110800	765160340	9370	9410	9420	9370	6064
546	20230616	110700	708167650	9410	9340	9420	9340	8826
547	20230616	110600	625341710	9340	9330	9340	9320	1491
548	20230616	110500	611429110	9330	9320	9330	9320	751
549	20230616	110400	604424960	9310	9320	9320	9300	756
550	20230616	110300	597388520	9320	9330	9380	9310	3872
551	20230616	110200	561239860	9310	9260	9320	9260	5559
552	20230616	110100	509524780	9270	9270	9270	9260	68
553	20230616	110000	508894430	9280	9280	9280	9280	0
554	20230616	105900	508894430	9280	9260	9280	9260	651
555	20230616	105800	502856700	9260	9240	9260	9230	445
556	20230616	105700	498738050	9240	9240	9240	9240	440
557	20230616	105600	494672450	9250	9250	9250	9250	75
558	20230616	105500	493978700	9250	9250	9250	9250	0
559	20230616	105400	493978700	9250	9220	9250	9220	201
560	20230616	105300	492119480	9250	9230	9250	9230	201
561	20230616	105200	490261470	9240	9240	9240	9240	0
562	20230616	105100	490261470	9240	9240	9240	9240	0
563	20230616	105000	490261470	9240	9240	9240	9240	11
564	20230616	104900	490159830	9230	9230	9230	9230	90
565	20230616	104800	489329130	9230	9230	9230	9230	7
566	20230616	104700	489264520	9180	9220	9220	9180	1768
567	20230616	104600	473026410	9220	9220	9220	9220	1
568	20230616	104500	473017190	9220	9220	9220	9220	0
569	20230616	104400	473017190	9220	9220	9220	9220	0
570	20230616	104300	473017190	9220	9220	9220	9220	0
571	20230616	104200	473017190	9220	9210	9220	9210	586
572	20230616	104100	467614380	9170	9170	9170	9170	0
573	20230616	104000	467614380	9170	9210	9210	9170	503
574	20230616	103900	462999650	9210	9210	9210	9210	0
575	20230616	103800	462999650	9210	9210	9210	9210	21
576	20230616	103700	462806240	9210	9220	9220	9170	564
577	20230616	103600	457621190	9220	9220	9220	9220	59
578	20230616	103500	457077210	9220	9220	9220	9220	48
579	20230616	103400	456634650	9220	9160	9220	9160	132
580	20230616	103300	455423610	9220	9220	9220	9220	0
581	20230616	103200	455423610	9220	9180	9220	9180	550
582	20230616	103100	450356560	9180	9180	9180	9180	2
583	20230616	103000	450338200	9180	9180	9180	9180	20
584	20230616	102900	450154600	9180	9180	9180	9180	10
585	20230616	102800	450062800	9160	9160	9160	9160	0
586	20230616	102700	450062800	9160	9160	9160	9160	3
587	20230616	102600	450035320	9160	9160	9160	9160	4
588	20230616	102500	449998680	9160	9170	9170	9160	439
589	20230616	102400	445977340	9160	9170	9170	9160	298
590	20230616	102300	443246610	9170	9180	9180	9170	212
591	20230616	102200	441301840	9180	9190	9200	9180	1626
592	20230616	102100	426352830	9190	9190	9190	9190	0
593	20230616	102000	426352830	9190	9190	9190	9190	0
594	20230616	101900	426352830	9190	9170	9190	9170	192
595	20230616	101800	424592160	9170	9170	9180	9170	350
596	20230616	101700	421382460	9170	9180	9180	9170	239
597	20230616	101600	419190540	9180	9180	9180	9180	80
598	20230616	101500	418456140	9190	9190	9190	9190	20
599	20230616	101400	418272340	9190	9180	9190	9180	301
600	20230616	101300	415508980	9160	9160	9160	9160	0
601	20230616	101200	415508980	9160	9160	9160	9160	0
602	20230616	101100	415508980	9160	9170	9170	9160	1082
603	20230616	101000	405590180	9180	9180	9180	9180	376
604	20230616	100900	402138500	9180	9200	9200	9180	545
605	20230616	100800	397130950	9200	9200	9200	9200	5
606	20230616	100700	397084950	9210	9210	9210	9210	35
607	20230616	100600	396762600	9210	9210	9210	9210	200
608	20230616	100500	394920600	9220	9230	9230	9220	666
609	20230616	100400	388779080	9220	9220	9220	9220	0
610	20230616	100300	388779080	9220	9220	9220	9220	308
611	20230616	100200	385939320	9220	9220	9220	9220	114
612	20230616	100100	384888240	9220	9240	9240	9220	91
613	20230616	100000	384047590	9260	9260	9260	9260	442
614	20230616	095900	379954670	9260	9230	9260	9230	404
615	20230616	095800	376222240	9230	9230	9230	9210	351
616	20230616	095700	372982530	9230	9230	9230	9230	500
617	20230616	095600	368367530	9240	9240	9240	9240	23
618	20230616	095500	368155010	9230	9230	9230	9230	14
619	20230616	095400	368025790	9200	9200	9200	9200	1
620	20230616	095300	368016590	9210	9210	9210	9210	120
621	20230616	095200	366911390	9210	9230	9230	9210	112
622	20230616	095100	365879830	9200	9200	9200	9200	6
623	20230616	095000	365824630	9200	9200	9200	9200	0
624	20230616	094900	365824630	9200	9200	9200	9200	276
625	20230616	094800	363285430	9190	9210	9210	9190	1054
626	20230616	094700	353582220	9210	9230	9230	9210	548
627	20230616	094600	348528090	9230	9230	9230	9230	39
628	20230616	094500	348168120	9260	9260	9260	9260	10
629	20230616	094400	348075520	9270	9270	9270	9270	0
630	20230616	094300	348075520	9270	9210	9270	9210	200
631	20230616	094200	346232560	9180	9280	9280	9180	2981
632	20230616	094100	318734950	9280	9300	9300	9280	282
633	20230616	094000	316116370	9300	9290	9300	9290	126
634	20230616	093900	314945820	9290	9290	9290	9290	282
635	20230616	093800	312326040	9290	9290	9300	9290	845
636	20230616	093700	304474390	9290	9290	9300	9290	1589
637	20230616	093600	289712100	9280	9260	9290	9260	1486
638	20230616	093500	275933390	9260	9230	9280	9230	993
639	20230616	093400	266739500	9210	9230	9230	9200	219
640	20230616	093300	264722500	9240	9200	9240	9200	1323
641	20230616	093200	252501230	9190	9190	9190	9190	100
642	20230616	093100	251582230	9190	9240	9240	9190	420
643	20230616	093000	247721430	9180	9180	9230	9180	1036
644	20230616	092900	238184200	9180	9170	9180	9170	33
645	20230616	092800	237881290	9170	9190	9190	9170	1346
646	20230616	092700	225522280	9230	9230	9240	9230	347
647	20230616	092600	222317840	9230	9230	9230	9190	1207
648	20230616	092500	211212870	9240	9210	9240	9200	2091
649	20230616	092400	191916130	9230	9230	9230	9210	235
650	20230616	092300	189751180	9230	9220	9230	9210	153
651	20230616	092200	188340650	9250	9250	9250	9250	0
652	20230616	092100	188340650	9250	9250	9250	9250	100
653	20230616	092000	187415650	9260	9240	9260	9190	8
654	20230616	091900	187341700	9160	9220	9220	9160	617
655	20230616	091800	181676770	9220	9230	9250	9210	446
656	20230616	091700	177559740	9230	9270	9270	9230	920
657	20230616	091600	169057100	9270	9280	9280	9270	207
658	20230616	091500	167138160	9280	9270	9280	9270	1200
659	20230616	091400	156004250	9290	9270	9290	9270	2005
660	20230616	091300	137384370	9270	9240	9280	9240	450
661	20230616	091200	133214300	9230	9200	9230	9200	501
662	20230616	091100	128601410	9230	9230	9230	9230	366
663	20230616	091000	125223230	9230	9180	9230	9180	924
664	20230616	090900	116738660	9150	9180	9180	9150	117
665	20230616	090800	115667780	9150	9150	9170	9150	1458
666	20230616	090700	102305540	9170	9150	9170	9150	143
667	20230616	090600	100996550	9150	9170	9170	9150	115
668	20230616	090500	99944100	9170	9110	9170	9110	1002
669	20230616	090400	90815760	9110	9160	9170	9100	1296
670	20230616	090300	78989470	9170	9130	9170	9100	3017
671	20230616	090200	51470590	9120	9140	9140	9120	243
672	20230616	090100	49254210	9140	9190	9210	9140	452
673	20230616	090000	45119490	9110	9220	9220	9040	4899