KissMeData/304840/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192600	3800536920	12430	12430	12430	12430	3876
3	20230619	192500	3800536920	12430	12430	12430	12430	0
4	20230619	192400	3800536920	12430	12430	12430	12430	0
5	20230619	192300	3800536920	12430	12430	12430	12430	0
6	20230619	192200	3800536920	12430	12430	12430	12430	0
7	20230619	192100	3800536920	12430	12430	12430	12430	0
8	20230619	192000	3800536920	12430	12430	12430	12430	0
9	20230619	191900	3800536920	12430	12430	12430	12430	0
10	20230619	191800	3800536920	12430	12430	12430	12430	0
11	20230619	191700	3800536920	12430	12430	12430	12430	0
12	20230619	191600	3800536920	12430	12430	12430	12430	0
13	20230619	191500	3800536920	12430	12430	12430	12430	0
14	20230619	191400	3800536920	12430	12430	12430	12430	0
15	20230619	191300	3800536920	12430	12430	12430	12430	0
16	20230619	191200	3800536920	12430	12430	12430	12430	0
17	20230619	191100	3800536920	12430	12430	12430	12430	0
18	20230619	191000	3800536920	12430	12430	12430	12430	0
19	20230619	190900	3800536920	12430	12430	12430	12430	0
20	20230619	190800	3800536920	12430	12430	12430	12430	0
21	20230619	190700	3800536920	12430	12430	12430	12430	0
22	20230619	190600	3800536920	12430	12430	12430	12430	0
23	20230619	190500	3800536920	12430	12430	12430	12430	0
24	20230619	190400	3800536920	12430	12430	12430	12430	0
25	20230619	190300	3800536920	12430	12430	12430	12430	0
26	20230619	190200	3800536920	12430	12430	12430	12430	0
27	20230619	190100	3800536920	12430	12430	12430	12430	0
28	20230619	190000	3800536920	12430	12430	12430	12430	0
29	20230619	185900	3800536920	12430	12430	12430	12430	0
30	20230619	185800	3800536920	12430	12430	12430	12430	0
31	20230619	185700	3800536920	12430	12430	12430	12430	0
32	20230619	185600	3800536920	12430	12430	12430	12430	3876
33	20230619	185500	3800536920	12430	12430	12430	12430	0
34	20230619	185400	3800536920	12430	12430	12430	12430	0
35	20230619	185300	3800536920	12430	12430	12430	12430	0
36	20230619	185200	3800536920	12430	12430	12430	12430	0
37	20230619	185100	3800536920	12430	12430	12430	12430	0
38	20230619	185000	3800536920	12430	12430	12430	12430	0
39	20230619	184900	3800536920	12430	12430	12430	12430	0
40	20230619	184800	3800536920	12430	12430	12430	12430	0
41	20230619	184700	3800536920	12430	12430	12430	12430	0
42	20230619	184600	3800536920	12430	12430	12430	12430	0
43	20230619	184500	3800536920	12430	12430	12430	12430	0
44	20230619	184400	3800536920	12430	12430	12430	12430	0
45	20230619	184300	3800536920	12430	12430	12430	12430	0
46	20230619	184200	3800536920	12430	12430	12430	12430	0
47	20230619	184100	3800536920	12430	12430	12430	12430	0
48	20230619	184000	3800536920	12430	12430	12430	12430	0
49	20230619	183900	3800536920	12430	12430	12430	12430	0
50	20230619	183800	3800536920	12430	12430	12430	12430	0
51	20230619	183700	3800536920	12430	12430	12430	12430	0
52	20230619	183600	3800536920	12430	12430	12430	12430	0
53	20230619	183500	3800536920	12430	12430	12430	12430	0
54	20230619	183400	3800536920	12430	12430	12430	12430	0
55	20230619	183300	3800536920	12430	12430	12430	12430	0
56	20230619	183200	3800536920	12430	12430	12430	12430	0
57	20230619	183100	3800536920	12430	12430	12430	12430	0
58	20230619	183000	3800536920	12430	12430	12430	12430	0
59	20230619	182900	3800536920	12430	12430	12430	12430	0
60	20230619	182800	3800536920	12430	12430	12430	12430	0
61	20230619	182700	3800536920	12430	12430	12430	12430	0
62	20230619	182600	3800536920	12430	12430	12430	12430	3876
63	20230619	182500	3800536920	12430	12430	12430	12430	0
64	20230619	182400	3800536920	12430	12430	12430	12430	0
65	20230619	182300	3800536920	12430	12430	12430	12430	0
66	20230619	182200	3800536920	12430	12430	12430	12430	0
67	20230619	182100	3800536920	12430	12430	12430	12430	0
68	20230619	182000	3800536920	12430	12430	12430	12430	0
69	20230619	181900	3800536920	12430	12430	12430	12430	0
70	20230619	181800	3800536920	12430	12430	12430	12430	0
71	20230619	181700	3800536920	12430	12430	12430	12430	0
72	20230619	181600	3800536920	12430	12430	12430	12430	0
73	20230619	181500	3800536920	12430	12430	12430	12430	0
74	20230619	181400	3800536920	12430	12430	12430	12430	0
75	20230619	181300	3800536920	12430	12430	12430	12430	0
76	20230619	181200	3800536920	12430	12430	12430	12430	0
77	20230619	181100	3800536920	12430	12430	12430	12430	0
78	20230619	181000	3800536920	12430	12430	12430	12430	0
79	20230619	180900	3800536920	12430	12430	12430	12430	0
80	20230619	180800	3800536920	12430	12430	12430	12430	0
81	20230619	180700	3800536920	12430	12430	12430	12430	0
82	20230619	180600	3800536920	12430	12430	12430	12430	0
83	20230619	180500	3800536920	12430	12430	12430	12430	0
84	20230619	180400	3800536920	12430	12430	12430	12430	0
85	20230619	180300	3800536920	12430	12430	12430	12430	0
86	20230619	180200	3800536920	12430	12430	12430	12430	0
87	20230619	180100	3800536920	12430	12430	12430	12430	0
88	20230619	180000	3800536920	12430	12430	12430	12430	0
89	20230619	175900	3800536920	12430	12430	12430	12430	0
90	20230619	175800	3800536920	12430	12430	12430	12430	0
91	20230619	175700	3800536920	12430	12430	12430	12430	0
92	20230619	175600	3800536920	12430	12430	12430	12430	3876
93	20230619	175500	3800536920	12430	12430	12430	12430	0
94	20230619	175400	3800536920	12430	12430	12430	12430	0
95	20230619	175300	3800536920	12430	12430	12430	12430	0
96	20230619	175200	3800536920	12430	12430	12430	12430	0
97	20230619	175100	3800536920	12430	12430	12430	12430	0
98	20230619	175000	3800536920	12430	12430	12430	12430	0
99	20230619	174900	3800536920	12430	12430	12430	12430	0
100	20230619	174800	3800536920	12430	12430	12430	12430	0
101	20230619	174700	3800536920	12430	12430	12430	12430	0
102	20230619	174600	3800536920	12430	12430	12430	12430	0
103	20230619	174500	3800536920	12430	12430	12430	12430	0
104	20230619	174400	3800536920	12430	12430	12430	12430	0
105	20230619	174300	3800536920	12430	12430	12430	12430	0
106	20230619	174200	3800536920	12430	12430	12430	12430	0
107	20230619	174100	3800536920	12430	12430	12430	12430	0
108	20230619	174000	3800536920	12430	12430	12430	12430	0
109	20230619	173900	3800536920	12430	12430	12430	12430	0
110	20230619	173800	3800536920	12430	12430	12430	12430	0
111	20230619	173700	3800536920	12430	12430	12430	12430	0
112	20230619	173600	3800536920	12430	12430	12430	12430	0
113	20230619	173500	3800536920	12430	12430	12430	12430	0
114	20230619	173400	3800536920	12430	12430	12430	12430	0
115	20230619	173300	3800536920	12430	12430	12430	12430	0
116	20230619	173200	3800536920	12430	12430	12430	12430	0
117	20230619	173100	3800536920	12430	12430	12430	12430	0
118	20230619	173000	3800536920	12430	12430	12430	12430	0
119	20230619	172900	3800536920	12430	12430	12430	12430	0
120	20230619	172800	3800536920	12430	12430	12430	12430	0
121	20230619	172700	3800536920	12430	12430	12430	12430	0
122	20230619	172600	3800536920	12430	12430	12430	12430	3876
123	20230619	172500	3800536920	12430	12430	12430	12430	0
124	20230619	172400	3800536920	12430	12430	12430	12430	0
125	20230619	172300	3800536920	12430	12430	12430	12430	0
126	20230619	172200	3800536920	12430	12430	12430	12430	0
127	20230619	172100	3800536920	12430	12430	12430	12430	0
128	20230619	172000	3800536920	12430	12430	12430	12430	0
129	20230619	171900	3800536920	12430	12430	12430	12430	0
130	20230619	171800	3800536920	12430	12430	12430	12430	0
131	20230619	171700	3800536920	12430	12430	12430	12430	0
132	20230619	171600	3800536920	12430	12430	12430	12430	0
133	20230619	171500	3800536920	12430	12430	12430	12430	0
134	20230619	171400	3800536920	12430	12430	12430	12430	0
135	20230619	171300	3800536920	12430	12430	12430	12430	0
136	20230619	171200	3800536920	12430	12430	12430	12430	0
137	20230619	171100	3800536920	12430	12430	12430	12430	0
138	20230619	171000	3800536920	12430	12430	12430	12430	0
139	20230619	170900	3800536920	12430	12430	12430	12430	0
140	20230619	170800	3800536920	12430	12430	12430	12430	0
141	20230619	170700	3800536920	12430	12430	12430	12430	0
142	20230619	170600	3800536920	12430	12430	12430	12430	0
143	20230619	170500	3800536920	12430	12430	12430	12430	0
144	20230619	170400	3800536920	12430	12430	12430	12430	0
145	20230619	170300	3800536920	12430	12430	12430	12430	0
146	20230619	170200	3800536920	12430	12430	12430	12430	0
147	20230619	170100	3800536920	12430	12430	12430	12430	0
148	20230619	170000	3800536920	12430	12430	12430	12430	0
149	20230619	165900	3800536920	12430	12430	12430	12430	0
150	20230619	165800	3800536920	12430	12430	12430	12430	0
151	20230619	165700	3800536920	12430	12430	12430	12430	0
152	20230619	165600	3800536920	12430	12430	12430	12430	3876
153	20230619	165500	3800536920	12430	12430	12430	12430	0
154	20230619	165400	3800536920	12430	12430	12430	12430	0
155	20230619	165300	3800536920	12430	12430	12430	12430	0
156	20230619	165200	3800536920	12430	12430	12430	12430	0
157	20230619	165100	3800536920	12430	12430	12430	12430	0
158	20230619	165000	3800536920	12430	12430	12430	12430	0
159	20230619	164900	3800536920	12430	12430	12430	12430	0
160	20230619	164800	3800536920	12430	12430	12430	12430	0
161	20230619	164700	3800536920	12430	12430	12430	12430	0
162	20230619	164600	3800536920	12430	12430	12430	12430	0
163	20230619	164500	3800536920	12430	12430	12430	12430	0
164	20230619	164400	3800536920	12430	12430	12430	12430	0
165	20230619	164300	3800536920	12430	12430	12430	12430	0
166	20230619	164200	3800536920	12430	12430	12430	12430	0
167	20230619	164100	3800536920	12430	12430	12430	12430	0
168	20230619	164000	3800536920	12430	12430	12430	12430	0
169	20230619	163900	3800536920	12430	12430	12430	12430	0
170	20230619	163800	3800536920	12430	12430	12430	12430	0
171	20230619	163700	3800536920	12430	12430	12430	12430	0
172	20230619	163600	3800536920	12430	12430	12430	12430	0
173	20230619	163500	3800536920	12430	12430	12430	12430	0
174	20230619	163400	3800536920	12430	12430	12430	12430	0
175	20230619	163300	3800536920	12430	12430	12430	12430	0
176	20230619	163200	3800536920	12430	12430	12430	12430	0
177	20230619	163100	3800536920	12430	12430	12430	12430	0
178	20230619	163000	3800536920	12430	12430	12430	12430	0
179	20230619	162900	3800536920	12430	12430	12430	12430	0
180	20230619	162800	3800536920	12430	12430	12430	12430	0
181	20230619	162700	3800536920	12430	12430	12430	12430	0
182	20230619	162600	3800536920	12430	12430	12430	12430	3876
183	20230619	162500	3800536920	12430	12430	12430	12430	0
184	20230619	162400	3800536920	12430	12430	12430	12430	0
185	20230619	162300	3800536920	12430	12430	12430	12430	0
186	20230619	162200	3800536920	12430	12430	12430	12430	0
187	20230619	162100	3800536920	12430	12430	12430	12430	0
188	20230619	162000	3800536920	12430	12430	12430	12430	0
189	20230619	161900	3800536920	12430	12430	12430	12430	0
190	20230619	161800	3800536920	12430	12430	12430	12430	0
191	20230619	161700	3800536920	12430	12430	12430	12430	0
192	20230619	161600	3800536920	12430	12430	12430	12430	0
193	20230619	161500	3800536920	12430	12430	12430	12430	0
194	20230619	161400	3800536920	12430	12430	12430	12430	0
195	20230619	161300	3800536920	12430	12430	12430	12430	0
196	20230619	161200	3800536920	12430	12430	12430	12430	0
197	20230619	161100	3800536920	12430	12430	12430	12430	0
198	20230619	161000	3800536920	12430	12430	12430	12430	0
199	20230619	160900	3800536920	12430	12430	12430	12430	0
200	20230619	160800	3800536920	12430	12430	12430	12430	0
201	20230619	160700	3800536920	12430	12430	12430	12430	0
202	20230619	160600	3800536920	12430	12430	12430	12430	0
203	20230619	160500	3800536920	12430	12430	12430	12430	0
204	20230619	160400	3800536920	12430	12430	12430	12430	0
205	20230619	160300	3800536920	12430	12430	12430	12430	0
206	20230619	160200	3800536920	12430	12430	12430	12430	0
207	20230619	160100	3800536920	12430	12430	12430	12430	0
208	20230619	160000	3800536920	12430	12430	12430	12430	0
209	20230619	155900	3800536920	12430	12430	12430	12430	0
210	20230619	155800	3800536920	12430	12430	12430	12430	0
211	20230619	155700	3800536920	12430	12430	12430	12430	0
212	20230619	155600	3800536920	12430	12430	12430	12430	3876
213	20230619	155500	3800536920	12430	12430	12430	12430	0
214	20230619	155400	3800536920	12430	12430	12430	12430	0
215	20230619	155300	3800536920	12430	12430	12430	12430	0
216	20230619	155200	3800536920	12430	12430	12430	12430	0
217	20230619	155100	3800536920	12430	12430	12430	12430	0
218	20230619	155000	3800536920	12430	12430	12430	12430	0
219	20230619	154900	3800536920	12430	12430	12430	12430	0
220	20230619	154800	3800536920	12430	12430	12430	12430	0
221	20230619	154700	3800536920	12430	12430	12430	12430	0
222	20230619	154600	3800536920	12430	12430	12430	12430	0
223	20230619	154500	3800536920	12430	12430	12430	12430	0
224	20230619	154400	3800536920	12430	12430	12430	12430	0
225	20230619	154300	3800536920	12430	12430	12430	12430	0
226	20230619	154200	3800536920	12430	12430	12430	12430	0
227	20230619	154100	3800536920	12430	12430	12430	12430	0
228	20230619	154000	3800536920	12430	12430	12430	12430	0
229	20230619	153900	3800536920	12430	12430	12430	12430	0
230	20230619	153800	3800536920	12430	12430	12430	12430	0
231	20230619	153700	3800536920	12430	12430	12430	12430	0
232	20230619	153600	3800536920	12430	12430	12430	12430	0
233	20230619	153500	3800536920	12430	12430	12430	12430	0
234	20230619	153400	3800536920	12430	12430	12430	12430	0
235	20230619	153300	3800536920	12430	12430	12430	12430	0
236	20230619	153200	3800536920	12430	12430	12430	12430	0
237	20230619	153100	3800536920	12430	12430	12430	12430	0
238	20230619	153000	3800536920	12430	12430	12430	12430	3876
239	20230619	152900	3752358240	12510	12510	12510	12510	0
240	20230619	152800	3752358240	12510	12510	12510	12510	0
241	20230619	152700	3752358240	12510	12510	12510	12510	0
242	20230619	152600	3752358240	12510	12510	12510	12510	0
243	20230619	152500	3752358240	12510	12510	12510	12510	0
244	20230619	152400	3752358240	12510	12510	12510	12510	0
245	20230619	152300	3752358240	12510	12510	12510	12510	0
246	20230619	152200	3752358240	12510	12510	12510	12510	0
247	20230619	152100	3752358240	12510	12510	12510	12510	0
248	20230619	152000	3752358240	12510	12510	12510	12510	0
249	20230619	151900	3752358240	12510	12390	12510	12380	471
250	20230619	151800	3746511470	12390	12430	12430	12390	2386
251	20230619	151700	3716910800	12430	12440	12440	12430	817
252	20230619	151600	3706751020	12440	12430	12440	12430	99
253	20230619	151500	3705519780	12430	12480	12480	12420	3757
254	20230619	151400	3658743340	12470	12540	12540	12470	1395
255	20230619	151300	3641323960	12540	12520	12550	12510	1632
256	20230619	151200	3620889450	12530	12530	12560	12530	708
257	20230619	151100	3612011920	12520	12560	12570	12510	1534
258	20230619	151000	3592802710	12570	12580	12600	12490	5460
259	20230619	150900	3524376690	12560	12610	12610	12560	3253
260	20230619	150800	3483412590	12610	12780	12790	12530	12223
261	20230619	150700	3328486030	12790	12500	12790	12500	62478
262	20230619	150600	2534592540	12500	12500	12500	12500	520
263	20230619	150500	2528092540	12490	12470	12490	12470	67
264	20230619	150400	2527255930	12450	12460	12460	12450	600
265	20230619	150300	2519785820	12450	12440	12460	12440	3652
266	20230619	150200	2474321310	12440	12440	12440	12440	156
267	20230619	150100	2472380670	12440	12450	12450	12440	180
268	20230619	150000	2470140670	12450	12450	12450	12450	90
269	20230619	145900	2469020170	12450	12450	12450	12450	2
270	20230619	145800	2468995270	12440	12450	12450	12440	473
271	20230619	145700	2463109120	12450	12450	12450	12450	10
272	20230619	145600	2462984620	12450	12430	12450	12430	49
273	20230619	145500	2462374610	12450	12450	12450	12430	623
274	20230619	145400	2454622580	12450	12470	12470	12450	52
275	20230619	145300	2453975150	12460	12470	12470	12460	23
276	20230619	145200	2453688450	12450	12470	12470	12450	556
277	20230619	145100	2446765670	12480	12480	12480	12480	0
278	20230619	145000	2446765670	12480	12480	12480	12480	0
279	20230619	144900	2446765670	12480	12480	12480	12480	2
280	20230619	144800	2446740710	12450	12450	12450	12450	255
281	20230619	144700	2443565960	12450	12450	12450	12450	0
282	20230619	144600	2443565960	12450	12450	12450	12450	0
283	20230619	144500	2443565960	12450	12450	12450	12450	0
284	20230619	144400	2443565960	12450	12450	12450	12450	305
285	20230619	144300	2439768710	12450	12460	12460	12450	520
286	20230619	144200	2433293720	12460	12460	12460	12460	5
287	20230619	144100	2433231420	12460	12460	12460	12460	9
288	20230619	144000	2433119280	12460	12460	12460	12460	238
289	20230619	143900	2430153800	12450	12450	12450	12450	0
290	20230619	143800	2430153800	12450	12480	12480	12450	806
291	20230619	143700	2420109810	12480	12480	12480	12480	82
292	20230619	143600	2419086450	12480	12480	12480	12480	14
293	20230619	143500	2418911730	12480	12470	12480	12470	193
294	20230619	143400	2416505010	12470	12490	12490	12470	1227
295	20230619	143300	2401194500	12490	12510	12510	12490	2083
296	20230619	143200	2375154380	12510	12520	12520	12510	1594
297	20230619	143100	2355210370	12530	12530	12530	12530	10
298	20230619	143000	2355085070	12520	12520	12530	12520	52
299	20230619	142900	2354433930	12520	12520	12520	12520	490
300	20230619	142800	2348299130	12520	12520	12520	12520	174
301	20230619	142700	2346120650	12520	12540	12540	12520	617
302	20230619	142600	2338386700	12550	12550	12550	12540	258
303	20230619	142500	2335148900	12560	12560	12560	12560	15
304	20230619	142400	2334960500	12550	12560	12560	12550	10
305	20230619	142300	2334834910	12550	12550	12550	12550	0
306	20230619	142200	2334834910	12550	12560	12560	12550	21
307	20230619	142100	2334571330	12560	12560	12560	12560	1
308	20230619	142000	2334558770	12560	12560	12560	12560	0
309	20230619	141900	2334558770	12560	12560	12560	12560	14
310	20230619	141800	2334382930	12560	12560	12560	12560	0
311	20230619	141700	2334382930	12560	12560	12560	12560	211
312	20230619	141600	2331732770	12560	12560	12560	12560	10
313	20230619	141500	2331607170	12560	12560	12560	12560	111
314	20230619	141400	2330213010	12560	12560	12560	12560	14
315	20230619	141300	2330037170	12560	12560	12560	12560	5
316	20230619	141200	2329974370	12560	12560	12560	12560	0
317	20230619	141100	2329974370	12560	12560	12560	12560	2
318	20230619	141000	2329949250	12550	12560	12560	12550	16
319	20230619	140900	2329748350	12560	12560	12560	12560	44
320	20230619	140800	2329195710	12540	12540	12540	12540	0
321	20230619	140700	2329195710	12540	12540	12540	12540	0
322	20230619	140600	2329195710	12540	12540	12540	12540	0
323	20230619	140500	2329195710	12540	12540	12540	12540	11
324	20230619	140400	2329057770	12540	12550	12550	12540	2
325	20230619	140300	2329032680	12550	12550	12550	12550	91
326	20230619	140200	2327890630	12550	12550	12550	12550	14
327	20230619	140100	2327714930	12550	12550	12550	12550	159
328	20230619	140000	2325719480	12550	12540	12550	12540	219
329	20230619	135900	2322973070	12540	12520	12540	12520	38
330	20230619	135800	2322497230	12520	12520	12520	12520	55
331	20230619	135700	2321808630	12520	12530	12530	12520	882
332	20230619	135600	2310762830	12530	12530	12540	12530	620
333	20230619	135500	2302992230	12540	12560	12560	12540	157
334	20230619	135400	2301023350	12560	12560	12560	12560	1
335	20230619	135300	2301010790	12540	12540	12540	12540	0
336	20230619	135200	2301010790	12540	12540	12540	12540	71
337	20230619	135100	2300120450	12540	12540	12540	12540	20
338	20230619	135000	2299869650	12540	12540	12540	12540	556
339	20230619	134900	2292897410	12540	12540	12540	12540	0
340	20230619	134800	2292897410	12540	12540	12540	12540	0
341	20230619	134700	2292897410	12540	12540	12540	12540	0
342	20230619	134600	2292897410	12540	12540	12540	12540	0
343	20230619	134500	2292897410	12540	12540	12540	12540	0
344	20230619	134400	2292897410	12540	12530	12540	12530	357
345	20230619	134300	2288422970	12530	12530	12530	12530	315
346	20230619	134200	2284476020	12540	12540	12540	12540	170
347	20230619	134100	2282344220	12540	12560	12560	12540	298
348	20230619	134000	2278605440	12560	12570	12570	12560	62
349	20230619	133900	2277826660	12570	12580	12580	12570	393
350	20230619	133800	2272885770	12580	12610	12610	12580	1589
351	20230619	133700	2252880250	12610	12650	12650	12610	2260
352	20230619	133600	2224349530	12650	12650	12650	12650	0
353	20230619	133500	2224349530	12650	12650	12650	12650	19
354	20230619	133400	2224109180	12650	12640	12650	12640	358
355	20230619	133300	2219583960	12640	12650	12650	12640	345
356	20230619	133200	2215219770	12650	12660	12660	12650	227
357	20230619	133100	2212346020	12670	12670	12670	12670	0
358	20230619	133000	2212346020	12670	12670	12670	12670	1
359	20230619	132900	2212333350	12670	12670	12670	12670	29
360	20230619	132800	2211965920	12670	12670	12670	12670	0
361	20230619	132700	2211965920	12670	12670	12670	12670	2
362	20230619	132600	2211940580	12670	12670	12670	12670	0
363	20230619	132500	2211940580	12670	12670	12670	12670	0
364	20230619	132400	2211940580	12670	12670	12670	12670	0
365	20230619	132300	2211940580	12670	12670	12670	12670	67
366	20230619	132200	2211091690	12670	12670	12670	12670	111
367	20230619	132100	2209685320	12650	12640	12650	12640	19
368	20230619	132000	2209444990	12650	12640	12650	12640	545
369	20230619	131900	2202552630	12640	12640	12640	12640	0
370	20230619	131800	2202552630	12640	12640	12640	12640	0
371	20230619	131700	2202552630	12640	12640	12640	12640	0
372	20230619	131600	2202552630	12640	12640	12640	12640	102
373	20230619	131500	2201263350	12640	12650	12650	12640	1202
374	20230619	131400	2186059050	12650	12660	12670	12650	2065
375	20230619	131300	2159929150	12660	12670	12670	12650	109
376	20230619	131200	2158549260	12680	12710	12710	12680	1472
377	20230619	131100	2139853250	12720	12720	12720	12720	0
378	20230619	131000	2139853250	12720	12720	12720	12720	0
379	20230619	130900	2139853250	12720	12720	12720	12720	0
380	20230619	130800	2139853250	12720	12730	12730	12720	1775
381	20230619	130700	2117270000	12730	12730	12730	12730	1
382	20230619	130600	2117257270	12730	12750	12750	12730	984
383	20230619	130500	2104719860	12760	12760	12760	12760	296
384	20230619	130400	2100942900	12760	12760	12760	12760	0
385	20230619	130300	2100942900	12760	12760	12760	12760	0
386	20230619	130200	2100942900	12760	12760	12760	12760	0
387	20230619	130100	2100942900	12760	12760	12760	12760	0
388	20230619	130000	2100942900	12760	12760	12760	12760	0
389	20230619	125900	2100942900	12760	12760	12760	12760	100
390	20230619	125800	2099666900	12760	12760	12760	12760	284
391	20230619	125700	2096043060	12750	12750	12750	12750	0
392	20230619	125600	2096043060	12750	12750	12750	12750	0
393	20230619	125500	2096043060	12750	12750	12750	12750	0
394	20230619	125400	2096043060	12750	12750	12750	12750	0
395	20230619	125300	2096043060	12750	12760	12760	12750	35
396	20230619	125200	2095596690	12750	12750	12750	12750	0
397	20230619	125100	2095596690	12750	12750	12750	12750	0
398	20230619	125000	2095596690	12750	12750	12750	12750	177
399	20230619	124900	2093339940	12750	12750	12750	12750	542
400	20230619	124800	2086429440	12750	12750	12750	12750	70
401	20230619	124700	2085536940	12760	12760	12760	12760	103
402	20230619	124600	2084222660	12760	12760	12760	12760	0
403	20230619	124500	2084222660	12760	12760	12760	12760	30
404	20230619	124400	2083839860	12760	12790	12790	12760	88
405	20230619	124300	2082715750	12790	12790	12790	12790	543
406	20230619	124200	2075770780	12770	12770	12770	12770	160
407	20230619	124100	2073727580	12770	12770	12770	12770	5
408	20230619	124000	2073663730	12770	12770	12770	12770	1
409	20230619	123900	2073650960	12760	12760	12760	12760	148
410	20230619	123800	2071762480	12770	12770	12770	12770	0
411	20230619	123700	2071762480	12770	12780	12780	12770	41
412	20230619	123600	2071238700	12780	12780	12780	12780	0
413	20230619	123500	2071238700	12780	12780	12780	12780	7
414	20230619	123400	2071149240	12790	12790	12790	12790	24
415	20230619	123300	2070842280	12780	12780	12780	12780	81
416	20230619	123200	2069807100	12760	12760	12760	12760	0
417	20230619	123100	2069807100	12760	12760	12760	12760	0
418	20230619	123000	2069807100	12760	12760	12760	12760	0
419	20230619	122900	2069807100	12760	12760	12760	12760	6
420	20230619	122800	2069730540	12760	12770	12770	12750	668
421	20230619	122700	2061206080	12770	12770	12770	12770	0
422	20230619	122600	2061206080	12770	12770	12770	12770	0
423	20230619	122500	2061206080	12770	12770	12770	12770	0
424	20230619	122400	2061206080	12770	12770	12770	12770	664
425	20230619	122300	2052726800	12770	12770	12770	12770	32
426	20230619	122200	2052318160	12770	12780	12780	12770	48
427	20230619	122100	2051704740	12780	12780	12780	12780	1
428	20230619	122000	2051691960	12790	12780	12790	12780	21
429	20230619	121900	2051423500	12780	12780	12780	12780	13
430	20230619	121800	2051257360	12780	12770	12780	12770	363
431	20230619	121700	2046618320	12770	12770	12770	12770	0
432	20230619	121600	2046618320	12770	12770	12770	12770	0
433	20230619	121500	2046618320	12770	12770	12770	12770	8
434	20230619	121400	2046516160	12770	12770	12770	12770	8
435	20230619	121300	2046414000	12770	12780	12780	12770	226
436	20230619	121200	2043525840	12780	12780	12780	12780	4
437	20230619	121100	2043474720	12780	12790	12790	12780	116
438	20230619	121000	2041991120	12790	12790	12790	12790	10
439	20230619	120900	2041863220	12790	12790	12790	12790	1
440	20230619	120800	2041850430	12790	12790	12790	12790	1
441	20230619	120700	2041837640	12780	12770	12790	12770	46
442	20230619	120600	2041249370	12770	12770	12770	12770	3
443	20230619	120500	2041211060	12790	12790	12790	12790	80
444	20230619	120400	2040187860	12770	12770	12770	12770	0
445	20230619	120300	2040187860	12770	12770	12770	12770	0
446	20230619	120200	2040187860	12770	12770	12770	12770	2
447	20230619	120100	2040162320	12770	12770	12770	12770	0
448	20230619	120000	2040162320	12770	12760	12770	12760	17
449	20230619	115900	2039945250	12770	12760	12770	12760	17
450	20230619	115800	2039728310	12760	12750	12760	12750	57
451	20230619	115700	2039001120	12750	12760	12760	12750	369
452	20230619	115600	2034292810	12760	12760	12760	12760	0
453	20230619	115500	2034292810	12760	12760	12760	12760	0
454	20230619	115400	2034292810	12760	12760	12760	12760	0
455	20230619	115300	2034292810	12760	12760	12760	12760	0
456	20230619	115200	2034292810	12760	12760	12760	12760	0
457	20230619	115100	2034292810	12760	12750	12760	12750	285
458	20230619	115000	2030656480	12750	12750	12760	12750	45
459	20230619	114900	2030082660	12750	12750	12750	12750	5
460	20230619	114800	2030018910	12750	12750	12750	12750	103
461	20230619	114700	2028705660	12750	12750	12750	12750	43
462	20230619	114600	2028157410	12760	12760	12760	12760	10
463	20230619	114500	2028029810	12760	12750	12760	12750	68
464	20230619	114400	2027162310	12750	12760	12760	12750	919
465	20230619	114300	2015438330	12760	12770	12770	12760	469
466	20230619	114200	2009449310	12770	12770	12770	12770	99
467	20230619	114100	2008185080	12770	12770	12770	12770	38
468	20230619	114000	2007699820	12770	12780	12780	12770	428
469	20230619	113900	2002233260	12780	12800	12800	12780	619
470	20230619	113800	1994310140	12780	12790	12790	12780	139
471	20230619	113700	1992532570	12790	12770	12790	12770	61
472	20230619	113600	1991753550	12770	12780	12780	12770	482
473	20230619	113500	1985593800	12780	12790	12790	12780	1032
474	20230619	113400	1972399890	12800	12810	12810	12800	100
475	20230619	113300	1971119690	12840	12820	12840	12820	124
476	20230619	113200	1969528990	12820	12800	12820	12800	53
477	20230619	113100	1968850570	12800	12800	12800	12800	5
478	20230619	113000	1968786570	12800	12810	12820	12800	1536
479	20230619	112900	1949117590	12810	12810	12810	12810	33
480	20230619	112800	1948694860	12810	12820	12820	12810	95
481	20230619	112700	1947476990	12820	12820	12820	12820	0
482	20230619	112600	1947476990	12820	12820	12820	12820	2
483	20230619	112500	1947451350	12820	12820	12820	12820	4
484	20230619	112400	1947400070	12820	12820	12820	12820	54
485	20230619	112300	1946707790	12820	12810	12840	12810	58
486	20230619	112200	1945964280	12810	12810	12810	12810	18
487	20230619	112100	1945733700	12820	12810	12820	12810	4
488	20230619	112000	1945682430	12810	12800	12810	12800	155
489	20230619	111900	1943697880	12800	12820	12820	12800	232
490	20230619	111800	1940725770	12820	12820	12820	12820	30
491	20230619	111700	1940341170	12820	12820	12820	12820	45
492	20230619	111600	1939764270	12820	12820	12820	12820	16
493	20230619	111500	1939559150	12820	12820	12820	12820	399
494	20230619	111400	1934443970	12830	12830	12830	12830	43
495	20230619	111300	1933892280	12830	12830	12830	12830	2
496	20230619	111200	1933866620	12830	12830	12830	12830	6
497	20230619	111100	1933789640	12830	12830	12830	12830	68
498	20230619	111000	1932917200	12830	12830	12830	12830	104
499	20230619	110900	1931582880	12830	12830	12830	12830	4
500	20230619	110800	1931531560	12850	12840	12850	12840	3
501	20230619	110700	1931493030	12850	12840	12850	12840	9
502	20230619	110600	1931377430	12860	12840	12860	12830	55
503	20230619	110500	1930671620	12830	12830	12830	12830	99
504	20230619	110400	1929401450	12870	12870	12870	12870	23
505	20230619	110300	1929105440	12870	12840	12870	12830	492
506	20230619	110200	1922791050	12870	12840	12870	12840	651
507	20230619	110100	1914415690	12850	12850	12870	12850	469
508	20230619	110000	1908384850	12850	12850	12850	12850	209
509	20230619	105900	1905699200	12850	12850	12850	12850	212
510	20230619	105800	1902975000	12850	12870	12870	12850	7
511	20230619	105700	1902884990	12850	12850	12850	12850	100
512	20230619	105600	1901599990	12870	12860	12870	12860	100
513	20230619	105500	1900313790	12870	12870	12870	12870	10
514	20230619	105400	1900185090	12870	12870	12870	12870	38
515	20230619	105300	1899696030	12860	12860	12860	12860	1
516	20230619	105200	1899683170	12860	12860	12860	12860	60
517	20230619	105100	1898911570	12870	12870	12870	12870	33
518	20230619	105000	1898486860	12870	12870	12870	12870	215
519	20230619	104900	1895719810	12870	12870	12870	12870	0
520	20230619	104800	1895719810	12870	12830	12870	12830	521
521	20230619	104700	1889016570	12840	12840	12860	12840	311
522	20230619	104600	1885022880	12840	12850	12850	12840	11
523	20230619	104500	1884881540	12850	12850	12850	12850	0
524	20230619	104400	1884881540	12850	12860	12860	12850	3
525	20230619	104300	1884842980	12870	12860	12870	12860	12
526	20230619	104200	1884688600	12870	12860	12870	12860	71
527	20230619	104100	1883775530	12860	12860	12860	12860	100
528	20230619	104000	1882489530	12860	12860	12860	12860	0
529	20230619	103900	1882489530	12860	12860	12860	12860	8
530	20230619	103800	1882386650	12820	12810	12820	12800	122
531	20230619	103700	1880823440	12820	12820	12820	12820	6
532	20230619	103600	1880746520	12810	12810	12810	12810	103
533	20230619	103500	1879427090	12800	12800	12800	12800	669
534	20230619	103400	1870863890	12810	12810	12810	12810	100
535	20230619	103300	1869582890	12810	12810	12810	12810	189
536	20230619	103200	1867161800	12810	12800	12810	12800	40
537	20230619	103100	1866649410	12810	12810	12810	12810	2
538	20230619	103000	1866623790	12810	12820	12820	12810	216
539	20230619	102900	1863855460	12840	12840	12840	12840	266
540	20230619	102800	1860440020	12820	12820	12820	12820	43
541	20230619	102700	1859888760	12820	12820	12820	12810	49
542	20230619	102600	1859260680	12820	12870	12870	12820	154
543	20230619	102500	1857278900	12870	12810	12870	12810	226
544	20230619	102400	1854383780	12870	12870	12870	12870	80
545	20230619	102300	1853354180	12800	12800	12800	12800	0
546	20230619	102200	1853354180	12800	12800	12800	12800	1
547	20230619	102100	1853341380	12800	12810	12810	12800	379
548	20230619	102000	1848487850	12810	12860	12860	12810	621
549	20230619	101900	1840520810	12850	12860	12860	12850	14
550	20230619	101800	1840340810	12860	12870	12870	12840	44
551	20230619	101700	1839775050	12870	12820	12870	12820	339
552	20230619	101600	1835424680	12810	12810	12810	12810	13
553	20230619	101500	1835258150	12810	12800	12810	12800	236
554	20230619	101400	1832235110	12800	12800	12800	12800	129
555	20230619	101300	1830583910	12780	12780	12780	12780	6
556	20230619	101200	1830507230	12780	12780	12780	12780	112
557	20230619	101100	1829075870	12780	12780	12780	12780	10
558	20230619	101000	1828948070	12780	12790	12790	12780	1038
559	20230619	100900	1815675210	12790	12790	12790	12790	1
560	20230619	100800	1815662420	12790	12790	12790	12790	55
561	20230619	100700	1814958970	12790	12790	12790	12790	11
562	20230619	100600	1814818280	12800	12790	12800	12790	60
563	20230619	100500	1814050380	12810	12810	12810	12810	40
564	20230619	100400	1813537980	12800	12800	12800	12800	74
565	20230619	100300	1812590780	12800	12810	12810	12800	89
566	20230619	100200	1811450790	12810	12810	12820	12810	203
567	20230619	100100	1808850350	12810	12810	12810	12810	23
568	20230619	100000	1808555720	12810	12800	12810	12800	35
569	20230619	095900	1808107670	12800	12800	12800	12800	452
570	20230619	095800	1802322070	12800	12780	12800	12780	81
571	20230619	095700	1801285590	12760	12760	12760	12760	0
572	20230619	095600	1801285590	12760	12770	12790	12760	1890
573	20230619	095500	1777140490	12790	12820	12820	12790	610
574	20230619	095400	1769337470	12820	12840	12840	12820	242
575	20230619	095300	1766232140	12860	12870	12870	12840	1516
576	20230619	095200	1746744780	12860	12860	12860	12860	0
577	20230619	095100	1746744780	12860	12860	12920	12850	1112
578	20230619	095000	1732416930	12870	12880	12880	12850	254
579	20230619	094900	1729146960	12870	12890	12900	12870	406
580	20230619	094800	1723914270	12870	12910	12910	12850	42
581	20230619	094700	1723373930	12910	12900	12910	12900	300
582	20230619	094600	1719500940	12910	12840	12910	12840	6679
583	20230619	094500	1633680300	12840	12840	12840	12840	401
584	20230619	094400	1628531460	12840	12850	12850	12840	356
585	20230619	094300	1623960340	12840	12800	12840	12800	722
586	20230619	094200	1614713940	12810	12810	12840	12810	128
587	20230619	094100	1613073120	12800	12790	12800	12790	409
588	20230619	094000	1607841670	12780	12790	12800	12780	1004
589	20230619	093900	1595005020	12800	12810	12810	12800	148
590	20230619	093800	1593109430	12810	12820	12820	12810	363
591	20230619	093700	1588456660	12820	12790	12820	12790	829
592	20230619	093600	1577847080	12800	12840	12840	12800	1490
593	20230619	093500	1558756700	12810	12840	12840	12810	201
594	20230619	093400	1556179290	12850	12830	12850	12810	4026
595	20230619	093300	1504563540	12850	12870	12870	12830	1527
596	20230619	093200	1484948410	12870	12880	12880	12860	1225
597	20230619	093100	1469183600	12880	12940	12940	12860	807
598	20230619	093000	1458789140	12910	12890	12990	12880	8239
599	20230619	092900	1352261340	12920	12830	12960	12830	3629
600	20230619	092800	1305476520	12830	12830	12830	12830	115
601	20230619	092700	1304001070	12830	12810	12830	12770	2945
602	20230619	092600	1266259500	12820	12820	12830	12810	1190
603	20230619	092500	1250999800	12820	12800	12820	12800	1079
604	20230619	092400	1237176200	12800	12790	12830	12780	8491
605	20230619	092300	1128381390	12790	12790	12790	12790	336
606	20230619	092200	1124083950	12810	12780	12810	12770	1679
607	20230619	092100	1102621680	12780	12760	12780	12760	15
608	20230619	092000	1102430080	12750	12870	12900	12750	3601
609	20230619	091900	1056241720	12870	12720	12880	12720	7214
610	20230619	091800	963782080	12720	12660	12720	12660	1162
611	20230619	091700	949027120	12660	12670	12670	12660	486
612	20230619	091600	942874160	12650	12610	12650	12600	2398
613	20230619	091500	912587050	12600	12630	12640	12580	1264
614	20230619	091400	896645930	12640	12650	12650	12630	1075
615	20230619	091300	883052740	12650	12710	12710	12650	4498
616	20230619	091200	825963610	12710	12700	12720	12690	933
617	20230619	091100	814111010	12700	12740	12740	12700	3337
618	20230619	091000	771668640	12750	12780	12780	12740	923
619	20230619	090900	759892590	12780	12740	12780	12730	2112
620	20230619	090800	732967300	12750	12810	12810	12750	3843
621	20230619	090700	683834260	12810	12860	12860	12810	2741
622	20230619	090600	648658980	12880	12890	12890	12830	2673
623	20230619	090500	614306260	12880	12900	12900	12880	2550
624	20230619	090400	581435410	12900	12960	12960	12890	2627
625	20230619	090300	547480770	12950	13060	13070	12950	5174
626	20230619	090200	480092780	13060	13140	13190	13060	7206
627	20230619	090100	385613050	13140	12960	13190	12860	17874
628	20230619	090000	152263180	12960	12830	12980	12830	11829