KissMeData/419050/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184600	2186674340	18450	18450	18450	18450	3731
3	20230615	184500	2186674340	18450	18450	18450	18450	0
4	20230615	184400	2186674340	18450	18450	18450	18450	0
5	20230615	184300	2186674340	18450	18450	18450	18450	0
6	20230615	184200	2186674340	18450	18450	18450	18450	0
7	20230615	184100	2186674340	18450	18450	18450	18450	0
8	20230615	184000	2186674340	18450	18450	18450	18450	0
9	20230615	183900	2186674340	18450	18450	18450	18450	0
10	20230615	183800	2186674340	18450	18450	18450	18450	0
11	20230615	183700	2186674340	18450	18450	18450	18450	0
12	20230615	183600	2186674340	18450	18450	18450	18450	0
13	20230615	183500	2186674340	18450	18450	18450	18450	0
14	20230615	183400	2186674340	18450	18450	18450	18450	0
15	20230615	183300	2186674340	18450	18450	18450	18450	0
16	20230615	183200	2186674340	18450	18450	18450	18450	0
17	20230615	183100	2186674340	18450	18450	18450	18450	0
18	20230615	183000	2186674340	18450	18450	18450	18450	0
19	20230615	182900	2186674340	18450	18450	18450	18450	0
20	20230615	182800	2186674340	18450	18450	18450	18450	0
21	20230615	182700	2186674340	18450	18450	18450	18450	0
22	20230615	182600	2186674340	18450	18450	18450	18450	0
23	20230615	182500	2186674340	18450	18450	18450	18450	0
24	20230615	182400	2186674340	18450	18450	18450	18450	0
25	20230615	182300	2186674340	18450	18450	18450	18450	0
26	20230615	182200	2186674340	18450	18450	18450	18450	0
27	20230615	182100	2186674340	18450	18450	18450	18450	0
28	20230615	182000	2186674340	18450	18450	18450	18450	0
29	20230615	181900	2186674340	18450	18450	18450	18450	0
30	20230615	181800	2186674340	18450	18450	18450	18450	0
31	20230615	181700	2186674340	18450	18450	18450	18450	0
32	20230615	181600	2186674340	18450	18450	18450	18450	3731
33	20230615	181500	2186674340	18450	18450	18450	18450	0
34	20230615	181400	2186674340	18450	18450	18450	18450	0
35	20230615	181300	2186674340	18450	18450	18450	18450	0
36	20230615	181200	2186674340	18450	18450	18450	18450	0
37	20230615	181100	2186674340	18450	18450	18450	18450	0
38	20230615	181000	2186674340	18450	18450	18450	18450	0
39	20230615	180900	2186674340	18450	18450	18450	18450	0
40	20230615	180800	2186674340	18450	18450	18450	18450	0
41	20230615	180700	2186674340	18450	18450	18450	18450	0
42	20230615	180600	2186674340	18450	18450	18450	18450	0
43	20230615	180500	2186674340	18450	18450	18450	18450	0
44	20230615	180400	2186674340	18450	18450	18450	18450	0
45	20230615	180300	2186674340	18450	18450	18450	18450	0
46	20230615	180200	2186674340	18450	18450	18450	18450	0
47	20230615	180100	2186674340	18450	18450	18450	18450	0
48	20230615	180000	2186674340	18450	18450	18450	18450	0
49	20230615	175900	2186674340	18450	18450	18450	18450	0
50	20230615	175800	2186674340	18450	18450	18450	18450	0
51	20230615	175700	2186674340	18450	18450	18450	18450	0
52	20230615	175600	2186674340	18450	18450	18450	18450	0
53	20230615	175500	2186674340	18450	18450	18450	18450	0
54	20230615	175400	2186674340	18450	18450	18450	18450	0
55	20230615	175300	2186674340	18450	18450	18450	18450	0
56	20230615	175200	2186674340	18450	18450	18450	18450	0
57	20230615	175100	2186674340	18450	18450	18450	18450	0
58	20230615	175000	2186674340	18450	18450	18450	18450	0
59	20230615	174900	2186674340	18450	18450	18450	18450	0
60	20230615	174800	2186674340	18450	18450	18450	18450	0
61	20230615	174700	2186674340	18450	18450	18450	18450	0
62	20230615	174600	2186674340	18450	18450	18450	18450	3731
63	20230615	174500	2186674340	18450	18450	18450	18450	0
64	20230615	174400	2186674340	18450	18450	18450	18450	0
65	20230615	174300	2186674340	18450	18450	18450	18450	0
66	20230615	174200	2186674340	18450	18450	18450	18450	0
67	20230615	174100	2186674340	18450	18450	18450	18450	0
68	20230615	174000	2186674340	18450	18450	18450	18450	0
69	20230615	173900	2186674340	18450	18450	18450	18450	0
70	20230615	173800	2186674340	18450	18450	18450	18450	0
71	20230615	173700	2186674340	18450	18450	18450	18450	0
72	20230615	173600	2186674340	18450	18450	18450	18450	0
73	20230615	173500	2186674340	18450	18450	18450	18450	0
74	20230615	173400	2186674340	18450	18450	18450	18450	0
75	20230615	173300	2186674340	18450	18450	18450	18450	0
76	20230615	173200	2186674340	18450	18450	18450	18450	0
77	20230615	173100	2186674340	18450	18450	18450	18450	0
78	20230615	173000	2186674340	18450	18450	18450	18450	0
79	20230615	172900	2186674340	18450	18450	18450	18450	0
80	20230615	172800	2186674340	18450	18450	18450	18450	0
81	20230615	172700	2186674340	18450	18450	18450	18450	0
82	20230615	172600	2186674340	18450	18450	18450	18450	0
83	20230615	172500	2186674340	18450	18450	18450	18450	0
84	20230615	172400	2186674340	18450	18450	18450	18450	0
85	20230615	172300	2186674340	18450	18450	18450	18450	0
86	20230615	172200	2186674340	18450	18450	18450	18450	0
87	20230615	172100	2186674340	18450	18450	18450	18450	0
88	20230615	172000	2186674340	18450	18450	18450	18450	0
89	20230615	171900	2186674340	18450	18450	18450	18450	0
90	20230615	171800	2186674340	18450	18450	18450	18450	0
91	20230615	171700	2186674340	18450	18450	18450	18450	0
92	20230615	171600	2186674340	18450	18450	18450	18450	3731
93	20230615	171500	2186674340	18450	18450	18450	18450	0
94	20230615	171400	2186674340	18450	18450	18450	18450	0
95	20230615	171300	2186674340	18450	18450	18450	18450	0
96	20230615	171200	2186674340	18450	18450	18450	18450	0
97	20230615	171100	2186674340	18450	18450	18450	18450	0
98	20230615	171000	2186674340	18450	18450	18450	18450	0
99	20230615	170900	2186674340	18450	18450	18450	18450	0
100	20230615	170800	2186674340	18450	18450	18450	18450	0
101	20230615	170700	2186674340	18450	18450	18450	18450	0
102	20230615	170600	2186674340	18450	18450	18450	18450	0
103	20230615	170500	2186674340	18450	18450	18450	18450	0
104	20230615	170400	2186674340	18450	18450	18450	18450	0
105	20230615	170300	2186674340	18450	18450	18450	18450	0
106	20230615	170200	2186674340	18450	18450	18450	18450	0
107	20230615	170100	2186674340	18450	18450	18450	18450	0
108	20230615	170000	2186674340	18450	18450	18450	18450	0
109	20230615	165900	2186674340	18450	18450	18450	18450	0
110	20230615	165800	2186674340	18450	18450	18450	18450	0
111	20230615	165700	2186674340	18450	18450	18450	18450	0
112	20230615	165600	2186674340	18450	18450	18450	18450	0
113	20230615	165500	2186674340	18450	18450	18450	18450	0
114	20230615	165400	2186674340	18450	18450	18450	18450	0
115	20230615	165300	2186674340	18450	18450	18450	18450	0
116	20230615	165200	2186674340	18450	18450	18450	18450	0
117	20230615	165100	2186674340	18450	18450	18450	18450	0
118	20230615	165000	2186674340	18450	18450	18450	18450	0
119	20230615	164900	2186674340	18450	18450	18450	18450	0
120	20230615	164800	2186674340	18450	18450	18450	18450	0
121	20230615	164700	2186674340	18450	18450	18450	18450	0
122	20230615	164600	2186674340	18450	18450	18450	18450	3731
123	20230615	164500	2186674340	18450	18450	18450	18450	0
124	20230615	164400	2186674340	18450	18450	18450	18450	0
125	20230615	164300	2186674340	18450	18450	18450	18450	0
126	20230615	164200	2186674340	18450	18450	18450	18450	0
127	20230615	164100	2186674340	18450	18450	18450	18450	0
128	20230615	164000	2186674340	18450	18450	18450	18450	0
129	20230615	163900	2186674340	18450	18450	18450	18450	0
130	20230615	163800	2186674340	18450	18450	18450	18450	0
131	20230615	163700	2186674340	18450	18450	18450	18450	0
132	20230615	163600	2186674340	18450	18450	18450	18450	0
133	20230615	163500	2186674340	18450	18450	18450	18450	0
134	20230615	163400	2186674340	18450	18450	18450	18450	0
135	20230615	163300	2186674340	18450	18450	18450	18450	0
136	20230615	163200	2186674340	18450	18450	18450	18450	0
137	20230615	163100	2186674340	18450	18450	18450	18450	0
138	20230615	163000	2186674340	18450	18450	18450	18450	0
139	20230615	162900	2186674340	18450	18450	18450	18450	0
140	20230615	162800	2186674340	18450	18450	18450	18450	0
141	20230615	162700	2186674340	18450	18450	18450	18450	0
142	20230615	162600	2186674340	18450	18450	18450	18450	0
143	20230615	162500	2186674340	18450	18450	18450	18450	0
144	20230615	162400	2186674340	18450	18450	18450	18450	0
145	20230615	162300	2186674340	18450	18450	18450	18450	0
146	20230615	162200	2186674340	18450	18450	18450	18450	0
147	20230615	162100	2186674340	18450	18450	18450	18450	0
148	20230615	162000	2186674340	18450	18450	18450	18450	0
149	20230615	161900	2186674340	18450	18450	18450	18450	0
150	20230615	161800	2186674340	18450	18450	18450	18450	0
151	20230615	161700	2186674340	18450	18450	18450	18450	0
152	20230615	161600	2186674340	18450	18450	18450	18450	3731
153	20230615	161500	2186674340	18450	18450	18450	18450	0
154	20230615	161400	2186674340	18450	18450	18450	18450	0
155	20230615	161300	2186674340	18450	18450	18450	18450	0
156	20230615	161200	2186674340	18450	18450	18450	18450	0
157	20230615	161100	2186674340	18450	18450	18450	18450	0
158	20230615	161000	2186674340	18450	18450	18450	18450	0
159	20230615	160900	2186674340	18450	18450	18450	18450	0
160	20230615	160800	2186674340	18450	18450	18450	18450	0
161	20230615	160700	2186674340	18450	18450	18450	18450	0
162	20230615	160600	2186674340	18450	18450	18450	18450	0
163	20230615	160500	2186674340	18450	18450	18450	18450	0
164	20230615	160400	2186674340	18450	18450	18450	18450	0
165	20230615	160300	2186674340	18450	18450	18450	18450	0
166	20230615	160200	2186674340	18450	18450	18450	18450	0
167	20230615	160100	2186674340	18450	18450	18450	18450	0
168	20230615	160000	2186674340	18450	18450	18450	18450	0
169	20230615	155900	2186674340	18450	18450	18450	18450	0
170	20230615	155800	2186674340	18450	18450	18450	18450	0
171	20230615	155700	2186674340	18450	18450	18450	18450	0
172	20230615	155600	2186674340	18450	18450	18450	18450	0
173	20230615	155500	2186674340	18450	18450	18450	18450	0
174	20230615	155400	2186674340	18450	18450	18450	18450	0
175	20230615	155300	2186674340	18450	18450	18450	18450	0
176	20230615	155200	2186674340	18450	18450	18450	18450	0
177	20230615	155100	2186674340	18450	18450	18450	18450	0
178	20230615	155000	2186674340	18450	18450	18450	18450	0
179	20230615	154900	2186674340	18450	18450	18450	18450	0
180	20230615	154800	2186674340	18450	18450	18450	18450	0
181	20230615	154700	2186674340	18450	18450	18450	18450	0
182	20230615	154600	2186674340	18450	18450	18450	18450	3731
183	20230615	154500	2186674340	18450	18450	18450	18450	0
184	20230615	154400	2186674340	18450	18450	18450	18450	0
185	20230615	154300	2186674340	18450	18450	18450	18450	0
186	20230615	154200	2186674340	18450	18450	18450	18450	0
187	20230615	154100	2186674340	18450	18450	18450	18450	0
188	20230615	154000	2186674340	18450	18450	18450	18450	0
189	20230615	153900	2186674340	18450	18450	18450	18450	0
190	20230615	153800	2186674340	18450	18450	18450	18450	0
191	20230615	153700	2186674340	18450	18450	18450	18450	0
192	20230615	153600	2186674340	18450	18450	18450	18450	0
193	20230615	153500	2186674340	18450	18450	18450	18450	0
194	20230615	153400	2186674340	18450	18450	18450	18450	0
195	20230615	153300	2186674340	18450	18450	18450	18450	0
196	20230615	153200	2186674340	18450	18450	18450	18450	0
197	20230615	153100	2186674340	18450	18450	18450	18450	0
198	20230615	153000	2186674340	18450	18450	18450	18450	3731
199	20230615	152900	2117837390	18450	18450	18450	18450	0
200	20230615	152800	2117837390	18450	18450	18450	18450	0
201	20230615	152700	2117837390	18450	18450	18450	18450	0
202	20230615	152600	2117837390	18450	18450	18450	18450	0
203	20230615	152500	2117837390	18450	18450	18450	18450	0
204	20230615	152400	2117837390	18450	18450	18450	18450	0
205	20230615	152300	2117837390	18450	18450	18450	18450	0
206	20230615	152200	2117837390	18450	18450	18450	18450	0
207	20230615	152100	2117837390	18450	18450	18450	18450	0
208	20230615	152000	2117837390	18450	18450	18450	18450	0
209	20230615	151900	2117837390	18450	18450	18460	18450	481
210	20230615	151800	2108962770	18460	18470	18470	18460	27
211	20230615	151700	2108464340	18470	18450	18470	18450	1125
212	20230615	151600	2087707590	18450	18460	18460	18450	286
213	20230615	151500	2082430490	18460	18460	18460	18460	223
214	20230615	151400	2078313910	18460	18460	18460	18460	17
215	20230615	151300	2078000090	18460	18470	18470	18460	1020
216	20230615	151200	2059170740	18470	18470	18470	18470	1
217	20230615	151100	2059152270	18460	18460	18460	18460	450
218	20230615	151000	2050845270	18470	18450	18470	18450	31
219	20230615	150900	2050273300	18470	18470	18470	18470	50
220	20230615	150800	2049349800	18470	18470	18470	18450	72
221	20230615	150700	2048020140	18450	18450	18470	18450	710
222	20230615	150600	2034920610	18450	18450	18450	18450	387
223	20230615	150500	2027780460	18450	18470	18470	18450	1284
224	20230615	150400	2004087380	18480	18480	18480	18480	18
225	20230615	150300	2003754740	18480	18490	18490	18480	317
226	20230615	150200	1997896320	18490	18490	18490	18490	21
227	20230615	150100	1997508030	18490	18490	18490	18490	3
228	20230615	150000	1997452560	18490	18500	18500	18490	944
229	20230615	145900	1979993000	18490	18500	18500	18490	231
230	20230615	145800	1975721800	18490	18490	18490	18490	16
231	20230615	145700	1975425960	18490	18490	18490	18470	72
232	20230615	145600	1974094780	18490	18490	18490	18490	20
233	20230615	145500	1973724980	18470	18490	18490	18470	89
234	20230615	145400	1972081090	18490	18470	18500	18470	5
235	20230615	145300	1971988650	18470	18470	18470	18470	32
236	20230615	145200	1971397610	18490	18490	18490	18490	0
237	20230615	145100	1971397610	18490	18490	18490	18490	50
238	20230615	145000	1970473110	18490	18490	18490	18490	0
239	20230615	144900	1970473110	18490	18490	18490	18490	1
240	20230615	144800	1970454620	18450	18460	18460	18450	500
241	20230615	144700	1961228670	18450	18450	18450	18450	1
242	20230615	144600	1961210220	18450	18450	18450	18450	0
243	20230615	144500	1961210220	18450	18450	18450	18440	1077
244	20230615	144400	1941345760	18450	18460	18460	18440	1031
245	20230615	144300	1922321890	18460	18460	18460	18460	104
246	20230615	144200	1920402050	18460	18470	18480	18460	1003
247	20230615	144100	1901879520	18480	18480	18480	18470	552
248	20230615	144000	1891680530	18480	18490	18490	18480	406
249	20230615	143900	1884177550	18490	18500	18500	18490	596
250	20230615	143800	1873156910	18490	18490	18490	18490	6
251	20230615	143700	1873045970	18500	18490	18500	18490	39
252	20230615	143600	1872324840	18490	18500	18500	18490	1680
253	20230615	143500	1841260850	18500	18500	18500	18500	212
254	20230615	143400	1837338850	18500	18500	18500	18500	847
255	20230615	143300	1821669350	18490	18490	18490	18490	419
256	20230615	143200	1813922040	18500	18500	18500	18500	26
257	20230615	143100	1813441040	18500	18520	18520	18500	1922
258	20230615	143000	1777873310	18520	18520	18520	18520	1
259	20230615	142900	1777854790	18520	18520	18520	18520	0
260	20230615	142800	1777854790	18520	18520	18520	18520	119
261	20230615	142700	1775650910	18520	18520	18520	18520	30
262	20230615	142600	1775095310	18520	18520	18520	18520	2
263	20230615	142500	1775058270	18520	18520	18520	18520	317
264	20230615	142400	1769187430	18520	18520	18530	18520	175
265	20230615	142300	1765946230	18530	18530	18530	18530	2
266	20230615	142200	1765909170	18520	18520	18520	18520	648
267	20230615	142100	1753908210	18530	18530	18530	18530	141
268	20230615	142000	1751295480	18530	18530	18530	18530	1
269	20230615	141900	1751276950	18540	18540	18540	18530	15
270	20230615	141800	1750998940	18540	18530	18540	18530	48
271	20230615	141700	1750109300	18540	18540	18540	18540	1
272	20230615	141600	1750090760	18540	18540	18540	18540	2
273	20230615	141500	1750053680	18540	18540	18540	18540	0
274	20230615	141400	1750053680	18540	18540	18540	18540	2
275	20230615	141300	1750016600	18530	18530	18530	18530	305
276	20230615	141200	1744364950	18540	18540	18540	18540	0
277	20230615	141100	1744364950	18540	18540	18540	18540	10
278	20230615	141000	1744179550	18540	18540	18540	18540	27
279	20230615	140900	1743678970	18540	18540	18540	18540	96
280	20230615	140800	1741899130	18540	18540	18540	18540	100
281	20230615	140700	1740045130	18540	18540	18540	18540	218
282	20230615	140600	1736003410	18540	18540	18540	18540	97
283	20230615	140500	1734205030	18540	18540	18540	18530	72
284	20230615	140400	1732870850	18540	18530	18540	18530	51
285	20230615	140300	1731925810	18540	18540	18540	18540	38
286	20230615	140200	1731221290	18540	18550	18550	18540	60
287	20230615	140100	1730108790	18550	18550	18550	18530	104
288	20230615	140000	1728181270	18550	18550	18550	18550	0
289	20230615	135900	1728181270	18550	18540	18550	18540	11
290	20230615	135800	1727977320	18540	18540	18560	18540	111
291	20230615	135700	1725919360	18540	18540	18540	18540	0
292	20230615	135600	1725919360	18540	18540	18540	18540	155
293	20230615	135500	1723045660	18540	18530	18540	18530	497
294	20230615	135400	1713833240	18540	18530	18540	18530	212
295	20230615	135300	1709904870	18530	18520	18530	18520	102
296	20230615	135200	1708015820	18520	18520	18520	18510	90
297	20230615	135100	1706349220	18520	18500	18520	18500	60
298	20230615	135000	1705239020	18500	18500	18500	18500	102
299	20230615	134900	1703352020	18510	18510	18510	18510	0
300	20230615	134800	1703352020	18510	18510	18510	18510	6
301	20230615	134700	1703240960	18510	18510	18510	18510	100
302	20230615	134600	1701389960	18510	18510	18510	18510	68
303	20230615	134500	1700131280	18510	18510	18510	18510	0
304	20230615	134400	1700131280	18510	18510	18510	18510	0
305	20230615	134300	1700131280	18510	18510	18510	18510	160
306	20230615	134200	1697169680	18510	18510	18510	18510	533
307	20230615	134100	1687303850	18520	18520	18520	18520	0
308	20230615	134000	1687303850	18520	18520	18520	18520	0
309	20230615	133900	1687303850	18520	18520	18520	18520	0
310	20230615	133800	1687303850	18520	18510	18520	18510	35
311	20230615	133700	1686655960	18510	18520	18520	18510	430
312	20230615	133600	1678696390	18520	18520	18520	18520	40
313	20230615	133500	1677955590	18530	18530	18530	18530	0
314	20230615	133400	1677955590	18530	18530	18530	18530	6
315	20230615	133300	1677844410	18530	18520	18530	18520	14
316	20230615	133200	1677585120	18530	18530	18530	18530	1
317	20230615	133100	1677566590	18520	18520	18520	18520	153
318	20230615	133000	1674733030	18530	18530	18530	18530	20
319	20230615	132900	1674362430	18530	18530	18530	18520	87
320	20230615	132800	1672750820	18520	18520	18520	18520	59
321	20230615	132700	1671658140	18530	18540	18540	18530	48
322	20230615	132600	1670768690	18530	18530	18530	18530	5
323	20230615	132500	1670676040	18540	18540	18540	18540	1
324	20230615	132400	1670657500	18530	18530	18530	18530	20
325	20230615	132300	1670286900	18540	18540	18540	18540	0
326	20230615	132200	1670286900	18540	18540	18540	18540	0
327	20230615	132100	1670286900	18540	18540	18540	18540	8
328	20230615	132000	1670138580	18530	18530	18530	18530	0
329	20230615	131900	1670138580	18530	18540	18540	18530	14
330	20230615	131800	1669879150	18540	18540	18540	18540	33
331	20230615	131700	1669267330	18550	18550	18550	18550	0
332	20230615	131600	1669267330	18550	18550	18550	18550	0
333	20230615	131500	1669267330	18550	18550	18550	18550	2
334	20230615	131400	1669230230	18530	18530	18530	18530	29
335	20230615	131300	1668692860	18550	18550	18550	18550	0
336	20230615	131200	1668692860	18550	18550	18550	18550	502
337	20230615	131100	1659380760	18550	18550	18550	18550	0
338	20230615	131000	1659380760	18550	18550	18550	18550	0
339	20230615	130900	1659380760	18550	18560	18560	18550	250
340	20230615	130800	1654741260	18560	18580	18580	18560	118
341	20230615	130700	1652549060	18580	18580	18580	18580	30
342	20230615	130600	1651991660	18580	18580	18580	18580	10
343	20230615	130500	1651805860	18590	18590	18590	18590	0
344	20230615	130400	1651805860	18590	18590	18590	18590	20
345	20230615	130300	1651434060	18590	18590	18590	18590	2
346	20230615	130200	1651396880	18590	18590	18590	18590	55
347	20230615	130100	1650374430	18590	18590	18590	18590	73
348	20230615	130000	1649017360	18580	18580	18580	18580	1
349	20230615	125900	1648998780	18580	18580	18580	18580	0
350	20230615	125800	1648998780	18580	18580	18580	18580	235
351	20230615	125700	1644632480	18580	18580	18580	18580	50
352	20230615	125600	1643703480	18580	18580	18590	18580	9
353	20230615	125500	1643536240	18580	18580	18580	18580	120
354	20230615	125400	1641306640	18590	18590	18590	18590	12
355	20230615	125300	1641083560	18590	18590	18590	18590	27
356	20230615	125200	1640581630	18580	18580	18590	18580	64
357	20230615	125100	1639392500	18580	18560	18580	18560	937
358	20230615	125000	1621989290	18560	18560	18560	18560	0
359	20230615	124900	1621989290	18560	18560	18560	18560	0
360	20230615	124800	1621989290	18560	18560	18560	18560	0
361	20230615	124700	1621989290	18560	18560	18560	18560	1
362	20230615	124600	1621970730	18560	18560	18560	18560	0
363	20230615	124500	1621970730	18560	18560	18560	18560	5
364	20230615	124400	1621877930	18560	18550	18560	18550	160
365	20230615	124300	1618908380	18510	18550	18550	18510	2
366	20230615	124200	1618871320	18510	18510	18510	18510	30
367	20230615	124100	1618316020	18500	18500	18500	18500	4
368	20230615	124000	1618242020	18500	18510	18510	18500	372
369	20230615	123900	1611359020	18500	18500	18500	18500	0
370	20230615	123800	1611359020	18500	18550	18550	18500	55
371	20230615	123700	1610341320	18550	18550	18550	18550	1
372	20230615	123600	1610322770	18550	18550	18550	18550	1
373	20230615	123500	1610304220	18560	18550	18560	18550	50
374	20230615	123400	1609376480	18560	18560	18560	18560	3
375	20230615	123300	1609320800	18560	18560	18560	18560	0
376	20230615	123200	1609320800	18560	18560	18560	18560	1
377	20230615	123100	1609302240	18560	18560	18560	18560	0
378	20230615	123000	1609302240	18560	18560	18560	18560	3
379	20230615	122900	1609246560	18560	18500	18560	18490	99
380	20230615	122800	1607415680	18570	18570	18570	18570	0
381	20230615	122700	1607415680	18570	18570	18570	18570	0
382	20230615	122600	1607415680	18570	18570	18570	18570	0
383	20230615	122500	1607415680	18570	18510	18570	18510	5
384	20230615	122400	1607323010	18500	18500	18500	18500	1
385	20230615	122300	1607304510	18490	18570	18570	18490	25
386	20230615	122200	1606840660	18580	18490	18580	18490	71
387	20230615	122100	1605524750	18490	18490	18490	18490	0
388	20230615	122000	1605524750	18490	18490	18490	18490	3
389	20230615	121900	1605469280	18510	18510	18510	18510	2
390	20230615	121800	1605432260	18510	18510	18510	18510	0
391	20230615	121700	1605432260	18510	18510	18510	18510	0
392	20230615	121600	1605432260	18510	18510	18510	18510	1
393	20230615	121500	1605413750	18460	18510	18510	18440	565
394	20230615	121400	1594990060	18510	18510	18510	18510	13
395	20230615	121300	1594749430	18500	18500	18500	18500	94
396	20230615	121200	1593010430	18500	18500	18500	18500	246
397	20230615	121100	1588459430	18500	18490	18500	18490	191
398	20230615	121000	1584925940	18490	18490	18490	18490	1
399	20230615	120900	1584907450	18470	18460	18470	18460	77
400	20230615	120800	1583485530	18460	18460	18460	18460	27
401	20230615	120700	1582987110	18460	18460	18460	18460	271
402	20230615	120600	1577984450	18460	18460	18460	18460	1
403	20230615	120500	1577965990	18440	18440	18440	18440	0
404	20230615	120400	1577965990	18440	18460	18460	18440	104
405	20230615	120300	1576048000	18460	18460	18460	18460	1
406	20230615	120200	1576029540	18460	18460	18460	18460	0
407	20230615	120100	1576029540	18460	18460	18460	18460	0
408	20230615	120000	1576029540	18460	18460	18460	18460	0
409	20230615	115900	1576029540	18460	18460	18460	18460	79
410	20230615	115800	1574571200	18430	18450	18450	18430	208
411	20230615	115700	1570735140	18460	18460	18460	18450	35
412	20230615	115600	1570089140	18450	18460	18460	18450	2
413	20230615	115500	1570052230	18440	18440	18440	18440	0
414	20230615	115400	1570052230	18440	18440	18440	18440	159
415	20230615	115300	1567120270	18440	18440	18440	18440	56
416	20230615	115200	1566087630	18430	18440	18440	18430	594
417	20230615	115100	1555138180	18440	18450	18450	18440	233
418	20230615	115000	1550841600	18450	18450	18450	18450	72
419	20230615	114900	1549513200	18450	18460	18460	18450	127
420	20230615	114800	1547169780	18460	18460	18460	18450	71
421	20230615	114700	1545859420	18460	18460	18460	18460	20
422	20230615	114600	1545490220	18460	18460	18460	18460	3
423	20230615	114500	1545434840	18440	18450	18450	18440	100
424	20230615	114400	1543590630	18440	18440	18440	18440	0
425	20230615	114300	1543590630	18440	18440	18440	18440	0
426	20230615	114200	1543590630	18440	18450	18450	18440	69
427	20230615	114100	1542317770	18440	18440	18440	18440	1
428	20230615	114000	1542299330	18440	18440	18440	18440	0
429	20230615	113900	1542299330	18440	18440	18440	18440	439
430	20230615	113800	1534204170	18440	18430	18440	18430	24
431	20230615	113700	1533761750	18430	18430	18430	18430	112
432	20230615	113600	1531697590	18430	18420	18430	18420	157
433	20230615	113500	1528804560	18420	18420	18430	18420	755
434	20230615	113400	1514897300	18430	18430	18430	18430	57
435	20230615	113300	1513846790	18430	18430	18430	18430	103
436	20230615	113200	1511948500	18430	18420	18430	18420	736
437	20230615	113100	1498390930	18430	18420	18430	18420	52
438	20230615	113000	1497432610	18430	18440	18440	18430	249
439	20230615	112900	1492843530	18440	18420	18440	18420	9
440	20230615	112800	1492677590	18420	18430	18430	18420	1723
441	20230615	112700	1460935950	18430	18440	18440	18430	296
442	20230615	112600	1455479450	18440	18440	18440	18440	2
443	20230615	112500	1455442570	18440	18450	18450	18440	180
444	20230615	112400	1452123050	18450	18450	18450	18450	23
445	20230615	112300	1451698700	18450	18450	18450	18450	5
446	20230615	112200	1451606450	18450	18450	18450	18450	16
447	20230615	112100	1451311250	18450	18450	18450	18450	10
448	20230615	112000	1451126750	18460	18460	18460	18460	0
449	20230615	111900	1451126750	18460	18460	18460	18460	31
450	20230615	111800	1450554490	18460	18440	18460	18420	635
451	20230615	111700	1438852340	18460	18430	18460	18430	423
452	20230615	111600	1431056420	18430	18430	18430	18430	54
453	20230615	111500	1430061200	18430	18440	18440	18430	706
454	20230615	111400	1417046210	18440	18450	18450	18440	901
455	20230615	111300	1400428780	18450	18450	18460	18450	1058
456	20230615	111200	1380908650	18460	18460	18460	18450	278
457	20230615	111100	1375776820	18460	18470	18470	18460	328
458	20230615	111000	1369721920	18460	18470	18470	18460	284
459	20230615	110900	1364476840	18470	18490	18490	18470	480
460	20230615	110800	1355603770	18490	18490	18490	18490	215
461	20230615	110700	1351628420	18490	18490	18490	18490	4
462	20230615	110600	1351554460	18490	18500	18500	18490	755
463	20230615	110500	1337590450	18510	18510	18510	18510	19
464	20230615	110400	1337238760	18500	18520	18520	18500	166
465	20230615	110300	1334166550	18520	18520	18520	18520	157
466	20230615	110200	1331258910	18520	18490	18520	18490	105
467	20230615	110100	1329317430	18490	18500	18500	18490	103
468	20230615	110000	1327412920	18490	18490	18490	18490	70
469	20230615	105900	1326118620	18490	18500	18500	18490	159
470	20230615	105800	1323177260	18500	18500	18500	18500	1207
471	20230615	105700	1300847760	18500	18500	18510	18500	490
472	20230615	105600	1291782740	18500	18510	18510	18500	525
473	20230615	105500	1282066720	18510	18530	18530	18510	74
474	20230615	105400	1280696580	18510	18520	18520	18510	672
475	20230615	105300	1268255580	18530	18510	18530	18510	408
476	20230615	105200	1260702590	18520	18530	18530	18510	421
477	20230615	105100	1252905710	18520	18520	18520	18520	0
478	20230615	105000	1252905710	18520	18530	18530	18520	612
479	20230615	104900	1241567950	18530	18540	18540	18530	150
480	20230615	104800	1238787770	18540	18550	18550	18540	6
481	20230615	104700	1238676510	18540	18550	18550	18540	641
482	20230615	104600	1226789330	18550	18560	18560	18550	620
483	20230615	104500	1215283930	18560	18560	18570	18560	36
484	20230615	104400	1214615750	18560	18560	18560	18560	122
485	20230615	104300	1212351430	18570	18570	18570	18570	5
486	20230615	104200	1212258580	18570	18570	18570	18570	23
487	20230615	104100	1211831470	18570	18580	18580	18570	229
488	20230615	104000	1207578030	18590	18590	18590	18590	81
489	20230615	103900	1206072240	18580	18580	18580	18580	85
490	20230615	103800	1204492940	18580	18580	18580	18580	20
491	20230615	103700	1204121340	18580	18570	18580	18570	634
492	20230615	103600	1192347950	18560	18560	18560	18550	845
493	20230615	103500	1176664790	18570	18560	18570	18560	195
494	20230615	103400	1173045490	18560	18560	18560	18560	8
495	20230615	103300	1172897010	18560	18560	18560	18560	137
496	20230615	103200	1170354290	18560	18560	18560	18550	22
497	20230615	103100	1169946170	18560	18560	18580	18560	379
498	20230615	103000	1162911900	18570	18570	18570	18570	124
499	20230615	102900	1160609220	18570	18570	18570	18570	78
500	20230615	102800	1159160760	18570	18580	18580	18570	185
501	20230615	102700	1155725300	18570	18570	18570	18570	20
502	20230615	102600	1155353900	18570	18570	18570	18570	79
503	20230615	102500	1153886870	18570	18570	18570	18570	242
504	20230615	102400	1149392930	18570	18590	18590	18570	539
505	20230615	102300	1139377630	18590	18590	18600	18590	1523
506	20230615	102200	1111064760	18590	18600	18610	18590	554
507	20230615	102100	1100761410	18610	18600	18610	18600	15
508	20230615	102000	1100482400	18600	18610	18610	18600	597
509	20230615	101900	1089376380	18610	18630	18630	18610	298
510	20230615	101800	1083827260	18680	18680	18680	18680	0
511	20230615	101700	1083827260	18680	18680	18680	18680	0
512	20230615	101600	1083827260	18680	18680	18680	18680	1
513	20230615	101500	1083808580	18620	18630	18630	18620	100
514	20230615	101400	1081945680	18620	18690	18690	18610	46
515	20230615	101300	1081088980	18600	18590	18690	18590	703
516	20230615	101200	1068005200	18600	18610	18610	18590	401
517	20230615	101100	1060546190	18610	18690	18690	18610	101
518	20230615	101000	1058658580	18690	18600	18690	18600	81
519	20230615	100900	1057151590	18600	18600	18600	18600	5
520	20230615	100800	1057058590	18590	18590	18590	18590	78
521	20230615	100700	1055608570	18590	18590	18710	18590	317
522	20230615	100600	1049713150	18590	18590	18590	18590	10
523	20230615	100500	1049527250	18720	18720	18720	18550	4346
524	20230615	100400	968560530	18720	18730	18730	18720	393
525	20230615	100300	961202620	18730	18730	18730	18730	192
526	20230615	100200	957606460	18730	18730	18730	18730	100
527	20230615	100100	955733460	18730	18730	18730	18730	434
528	20230615	100000	947604640	18730	18740	18740	18730	74
529	20230615	095900	946218500	18770	18750	18770	18730	167
530	20230615	095800	943087930	18750	18760	18760	18730	1260
531	20230615	095700	919473310	18790	18790	18800	18790	211
532	20230615	095600	915507870	18800	18800	18800	18800	57
533	20230615	095500	914436270	18800	18800	18800	18800	106
534	20230615	095400	912443470	18750	18750	18750	18750	613
535	20230615	095300	900949720	18750	18760	18820	18750	1054
536	20230615	095200	881173630	18750	18850	18850	18720	8135
537	20230615	095100	728310480	18840	18830	18850	18830	1772
538	20230615	095000	694910110	18850	18850	18850	18830	1378
539	20230615	094900	668947770	18850	18850	18850	18810	1246
540	20230615	094800	645475440	18850	18810	18850	18810	1344
541	20230615	094700	620164060	18820	18850	18860	18800	2327
542	20230615	094600	576353380	18860	18820	18870	18820	3406
543	20230615	094500	512166030	18830	18800	18840	18800	1990
544	20230615	094400	474695550	18830	18700	18830	18690	3487
545	20230615	094300	409233190	18690	18640	18700	18640	3165
546	20230615	094200	350133650	18630	18630	18630	18620	125
547	20230615	094100	347805100	18630	18630	18630	18620	37
548	20230615	094000	347115840	18620	18630	18630	18620	19
549	20230615	093900	346761960	18640	18630	18640	18630	91
550	20230615	093800	345066620	18630	18630	18630	18630	20
551	20230615	093700	344694020	18630	18620	18630	18620	134
552	20230615	093600	342197900	18630	18630	18630	18620	20
553	20230615	093500	341825350	18620	18660	18660	18620	255
554	20230615	093400	337070610	18670	18670	18670	18670	3
555	20230615	093300	337014600	18670	18660	18670	18660	101
556	20230615	093200	335129890	18670	18620	18670	18620	152
557	20230615	093100	332294950	18620	18640	18640	18620	3
558	20230615	093000	332239070	18640	18630	18640	18620	98
559	20230615	092900	330413470	18630	18630	18670	18630	56
560	20230615	092800	329369990	18670	18630	18670	18630	128
561	20230615	092700	326981110	18630	18630	18630	18630	127
562	20230615	092600	324615100	18630	18630	18630	18630	127
563	20230615	092500	322249090	18630	18630	18630	18630	105
564	20230615	092400	320292940	18630	18630	18630	18630	10
565	20230615	092300	320106640	18670	18640	18670	18640	11
566	20230615	092200	319901330	18620	18620	18650	18620	727
567	20230615	092100	306363900	18610	18620	18620	18610	3
568	20230615	092000	306308060	18620	18580	18620	18570	427
569	20230615	091900	298376140	18580	18570	18580	18570	670
570	20230615	091800	285927640	18580	18580	18580	18570	51
571	20230615	091700	284980410	18570	18580	18580	18570	431
572	20230615	091600	276974530	18580	18580	18580	18560	2379
573	20230615	091500	232795740	18560	18550	18560	18550	38
574	20230615	091400	232090800	18550	18590	18590	18500	1360
575	20230615	091300	206865060	18590	18600	18600	18590	690
576	20230615	091200	194034380	18600	18680	18680	18600	42
577	20230615	091100	193252820	18600	18690	18690	18590	1093
578	20230615	091000	172890330	18690	18690	18690	18690	202
579	20230615	090900	169114950	18690	18690	18690	18690	267
580	20230615	090800	164124720	18690	18690	18690	18690	946
581	20230615	090700	146443980	18690	18680	18690	18680	35
582	20230615	090600	145789890	18610	18620	18620	18610	110
583	20230615	090500	143742740	18620	18620	18620	18610	25
584	20230615	090400	143277340	18620	18620	18630	18610	592
585	20230615	090300	132253150	18610	18600	18690	18600	3646
586	20230615	090200	64312480	18600	18630	18630	18600	2844
587	20230615	090100	11347130	18630	18620	18630	18620	336
588	20230615	090000	5089410	18620	18670	18670	18620	273