KissMeData/045100/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191300	1665031810	15590	15590	15590	15590	1743
3	20230613	191200	1665031810	15590	15590	15590	15590	0
4	20230613	191100	1665031810	15590	15590	15590	15590	0
5	20230613	191000	1665031810	15590	15590	15590	15590	0
6	20230613	190900	1665031810	15590	15590	15590	15590	0
7	20230613	190800	1665031810	15590	15590	15590	15590	0
8	20230613	190700	1665031810	15590	15590	15590	15590	0
9	20230613	190600	1665031810	15590	15590	15590	15590	0
10	20230613	190500	1665031810	15590	15590	15590	15590	0
11	20230613	190400	1665031810	15590	15590	15590	15590	0
12	20230613	190300	1665031810	15590	15590	15590	15590	0
13	20230613	190200	1665031810	15590	15590	15590	15590	0
14	20230613	190100	1665031810	15590	15590	15590	15590	0
15	20230613	190000	1665031810	15590	15590	15590	15590	0
16	20230613	185900	1665031810	15590	15590	15590	15590	0
17	20230613	185800	1665031810	15590	15590	15590	15590	0
18	20230613	185700	1665031810	15590	15590	15590	15590	0
19	20230613	185600	1665031810	15590	15590	15590	15590	0
20	20230613	185500	1665031810	15590	15590	15590	15590	0
21	20230613	185400	1665031810	15590	15590	15590	15590	0
22	20230613	185300	1665031810	15590	15590	15590	15590	0
23	20230613	185200	1665031810	15590	15590	15590	15590	0
24	20230613	185100	1665031810	15590	15590	15590	15590	0
25	20230613	185000	1665031810	15590	15590	15590	15590	0
26	20230613	184900	1665031810	15590	15590	15590	15590	0
27	20230613	184800	1665031810	15590	15590	15590	15590	0
28	20230613	184700	1665031810	15590	15590	15590	15590	0
29	20230613	184600	1665031810	15590	15590	15590	15590	0
30	20230613	184500	1665031810	15590	15590	15590	15590	0
31	20230613	184400	1665031810	15590	15590	15590	15590	0
32	20230613	184300	1665031810	15590	15590	15590	15590	1743
33	20230613	184200	1665031810	15590	15590	15590	15590	0
34	20230613	184100	1665031810	15590	15590	15590	15590	0
35	20230613	184000	1665031810	15590	15590	15590	15590	0
36	20230613	183900	1665031810	15590	15590	15590	15590	0
37	20230613	183800	1665031810	15590	15590	15590	15590	0
38	20230613	183700	1665031810	15590	15590	15590	15590	0
39	20230613	183600	1665031810	15590	15590	15590	15590	0
40	20230613	183500	1665031810	15590	15590	15590	15590	0
41	20230613	183400	1665031810	15590	15590	15590	15590	0
42	20230613	183300	1665031810	15590	15590	15590	15590	0
43	20230613	183200	1665031810	15590	15590	15590	15590	0
44	20230613	183100	1665031810	15590	15590	15590	15590	0
45	20230613	183000	1665031810	15590	15590	15590	15590	0
46	20230613	182900	1665031810	15590	15590	15590	15590	0
47	20230613	182800	1665031810	15590	15590	15590	15590	0
48	20230613	182700	1665031810	15590	15590	15590	15590	0
49	20230613	182600	1665031810	15590	15590	15590	15590	0
50	20230613	182500	1665031810	15590	15590	15590	15590	0
51	20230613	182400	1665031810	15590	15590	15590	15590	0
52	20230613	182300	1665031810	15590	15590	15590	15590	0
53	20230613	182200	1665031810	15590	15590	15590	15590	0
54	20230613	182100	1665031810	15590	15590	15590	15590	0
55	20230613	182000	1665031810	15590	15590	15590	15590	0
56	20230613	181900	1665031810	15590	15590	15590	15590	0
57	20230613	181800	1665031810	15590	15590	15590	15590	0
58	20230613	181700	1665031810	15590	15590	15590	15590	0
59	20230613	181600	1665031810	15590	15590	15590	15590	0
60	20230613	181500	1665031810	15590	15590	15590	15590	0
61	20230613	181400	1665031810	15590	15590	15590	15590	0
62	20230613	181300	1665031810	15590	15590	15590	15590	1743
63	20230613	181200	1665031810	15590	15590	15590	15590	0
64	20230613	181100	1665031810	15590	15590	15590	15590	0
65	20230613	181000	1665031810	15590	15590	15590	15590	0
66	20230613	180900	1665031810	15590	15590	15590	15590	0
67	20230613	180800	1665031810	15590	15590	15590	15590	0
68	20230613	180700	1665031810	15590	15590	15590	15590	0
69	20230613	180600	1665031810	15590	15590	15590	15590	0
70	20230613	180500	1665031810	15590	15590	15590	15590	0
71	20230613	180400	1665031810	15590	15590	15590	15590	0
72	20230613	180300	1665031810	15590	15590	15590	15590	0
73	20230613	180200	1665031810	15590	15590	15590	15590	0
74	20230613	180100	1665031810	15590	15590	15590	15590	0
75	20230613	180000	1665031810	15590	15590	15590	15590	0
76	20230613	175900	1665031810	15590	15590	15590	15590	0
77	20230613	175800	1665031810	15590	15590	15590	15590	0
78	20230613	175700	1665031810	15590	15590	15590	15590	0
79	20230613	175600	1665031810	15590	15590	15590	15590	0
80	20230613	175500	1665031810	15590	15590	15590	15590	0
81	20230613	175400	1665031810	15590	15590	15590	15590	0
82	20230613	175300	1665031810	15590	15590	15590	15590	0
83	20230613	175200	1665031810	15590	15590	15590	15590	0
84	20230613	175100	1665031810	15590	15590	15590	15590	0
85	20230613	175000	1665031810	15590	15590	15590	15590	0
86	20230613	174900	1665031810	15590	15590	15590	15590	0
87	20230613	174800	1665031810	15590	15590	15590	15590	0
88	20230613	174700	1665031810	15590	15590	15590	15590	0
89	20230613	174600	1665031810	15590	15590	15590	15590	0
90	20230613	174500	1665031810	15590	15590	15590	15590	0
91	20230613	174400	1665031810	15590	15590	15590	15590	0
92	20230613	174300	1665031810	15590	15590	15590	15590	1743
93	20230613	174200	1665031810	15590	15590	15590	15590	0
94	20230613	174100	1665031810	15590	15590	15590	15590	0
95	20230613	174000	1665031810	15590	15590	15590	15590	0
96	20230613	173900	1665031810	15590	15590	15590	15590	0
97	20230613	173800	1665031810	15590	15590	15590	15590	0
98	20230613	173700	1665031810	15590	15590	15590	15590	0
99	20230613	173600	1665031810	15590	15590	15590	15590	0
100	20230613	173500	1665031810	15590	15590	15590	15590	0
101	20230613	173400	1665031810	15590	15590	15590	15590	0
102	20230613	173300	1665031810	15590	15590	15590	15590	0
103	20230613	173200	1665031810	15590	15590	15590	15590	0
104	20230613	173100	1665031810	15590	15590	15590	15590	0
105	20230613	173000	1665031810	15590	15590	15590	15590	0
106	20230613	172900	1665031810	15590	15590	15590	15590	0
107	20230613	172800	1665031810	15590	15590	15590	15590	0
108	20230613	172700	1665031810	15590	15590	15590	15590	0
109	20230613	172600	1665031810	15590	15590	15590	15590	0
110	20230613	172500	1665031810	15590	15590	15590	15590	0
111	20230613	172400	1665031810	15590	15590	15590	15590	0
112	20230613	172300	1665031810	15590	15590	15590	15590	0
113	20230613	172200	1665031810	15590	15590	15590	15590	0
114	20230613	172100	1665031810	15590	15590	15590	15590	0
115	20230613	172000	1665031810	15590	15590	15590	15590	0
116	20230613	171900	1665031810	15590	15590	15590	15590	0
117	20230613	171800	1665031810	15590	15590	15590	15590	0
118	20230613	171700	1665031810	15590	15590	15590	15590	0
119	20230613	171600	1665031810	15590	15590	15590	15590	0
120	20230613	171500	1665031810	15590	15590	15590	15590	0
121	20230613	171400	1665031810	15590	15590	15590	15590	0
122	20230613	171300	1665031810	15590	15590	15590	15590	1743
123	20230613	171200	1665031810	15590	15590	15590	15590	0
124	20230613	171100	1665031810	15590	15590	15590	15590	0
125	20230613	171000	1665031810	15590	15590	15590	15590	0
126	20230613	170900	1665031810	15590	15590	15590	15590	0
127	20230613	170800	1665031810	15590	15590	15590	15590	0
128	20230613	170700	1665031810	15590	15590	15590	15590	0
129	20230613	170600	1665031810	15590	15590	15590	15590	0
130	20230613	170500	1665031810	15590	15590	15590	15590	0
131	20230613	170400	1665031810	15590	15590	15590	15590	0
132	20230613	170300	1665031810	15590	15590	15590	15590	0
133	20230613	170200	1665031810	15590	15590	15590	15590	0
134	20230613	170100	1665031810	15590	15590	15590	15590	0
135	20230613	170000	1665031810	15590	15590	15590	15590	0
136	20230613	165900	1665031810	15590	15590	15590	15590	0
137	20230613	165800	1665031810	15590	15590	15590	15590	0
138	20230613	165700	1665031810	15590	15590	15590	15590	0
139	20230613	165600	1665031810	15590	15590	15590	15590	0
140	20230613	165500	1665031810	15590	15590	15590	15590	0
141	20230613	165400	1665031810	15590	15590	15590	15590	0
142	20230613	165300	1665031810	15590	15590	15590	15590	0
143	20230613	165200	1665031810	15590	15590	15590	15590	0
144	20230613	165100	1665031810	15590	15590	15590	15590	0
145	20230613	165000	1665031810	15590	15590	15590	15590	0
146	20230613	164900	1665031810	15590	15590	15590	15590	0
147	20230613	164800	1665031810	15590	15590	15590	15590	0
148	20230613	164700	1665031810	15590	15590	15590	15590	0
149	20230613	164600	1665031810	15590	15590	15590	15590	0
150	20230613	164500	1665031810	15590	15590	15590	15590	0
151	20230613	164400	1665031810	15590	15590	15590	15590	0
152	20230613	164300	1665031810	15590	15590	15590	15590	1743
153	20230613	164200	1665031810	15590	15590	15590	15590	0
154	20230613	164100	1665031810	15590	15590	15590	15590	0
155	20230613	164000	1665031810	15590	15590	15590	15590	0
156	20230613	163900	1665031810	15590	15590	15590	15590	0
157	20230613	163800	1665031810	15590	15590	15590	15590	0
158	20230613	163700	1665031810	15590	15590	15590	15590	0
159	20230613	163600	1665031810	15590	15590	15590	15590	0
160	20230613	163500	1665031810	15590	15590	15590	15590	0
161	20230613	163400	1665031810	15590	15590	15590	15590	0
162	20230613	163300	1665031810	15590	15590	15590	15590	0
163	20230613	163200	1665031810	15590	15590	15590	15590	0
164	20230613	163100	1665031810	15590	15590	15590	15590	0
165	20230613	163000	1665031810	15590	15590	15590	15590	0
166	20230613	162900	1665031810	15590	15590	15590	15590	0
167	20230613	162800	1665031810	15590	15590	15590	15590	0
168	20230613	162700	1665031810	15590	15590	15590	15590	0
169	20230613	162600	1665031810	15590	15590	15590	15590	0
170	20230613	162500	1665031810	15590	15590	15590	15590	0
171	20230613	162400	1665031810	15590	15590	15590	15590	0
172	20230613	162300	1665031810	15590	15590	15590	15590	0
173	20230613	162200	1665031810	15590	15590	15590	15590	0
174	20230613	162100	1665031810	15590	15590	15590	15590	0
175	20230613	162000	1665031810	15590	15590	15590	15590	0
176	20230613	161900	1665031810	15590	15590	15590	15590	0
177	20230613	161800	1665031810	15590	15590	15590	15590	0
178	20230613	161700	1665031810	15590	15590	15590	15590	0
179	20230613	161600	1665031810	15590	15590	15590	15590	0
180	20230613	161500	1665031810	15590	15590	15590	15590	0
181	20230613	161400	1665031810	15590	15590	15590	15590	0
182	20230613	161300	1665031810	15590	15590	15590	15590	1743
183	20230613	161200	1665031810	15590	15590	15590	15590	0
184	20230613	161100	1665031810	15590	15590	15590	15590	0
185	20230613	161000	1665031810	15590	15590	15590	15590	0
186	20230613	160900	1665031810	15590	15590	15590	15590	0
187	20230613	160800	1665031810	15590	15590	15590	15590	0
188	20230613	160700	1665031810	15590	15590	15590	15590	0
189	20230613	160600	1665031810	15590	15590	15590	15590	0
190	20230613	160500	1665031810	15590	15590	15590	15590	0
191	20230613	160400	1665031810	15590	15590	15590	15590	0
192	20230613	160300	1665031810	15590	15590	15590	15590	0
193	20230613	160200	1665031810	15590	15590	15590	15590	0
194	20230613	160100	1665031810	15590	15590	15590	15590	0
195	20230613	160000	1665031810	15590	15590	15590	15590	0
196	20230613	155900	1665031810	15590	15590	15590	15590	0
197	20230613	155800	1665031810	15590	15590	15590	15590	0
198	20230613	155700	1665031810	15590	15590	15590	15590	0
199	20230613	155600	1665031810	15590	15590	15590	15590	0
200	20230613	155500	1665031810	15590	15590	15590	15590	0
201	20230613	155400	1665031810	15590	15590	15590	15590	0
202	20230613	155300	1665031810	15590	15590	15590	15590	0
203	20230613	155200	1665031810	15590	15590	15590	15590	0
204	20230613	155100	1665031810	15590	15590	15590	15590	0
205	20230613	155000	1665031810	15590	15590	15590	15590	0
206	20230613	154900	1665031810	15590	15590	15590	15590	0
207	20230613	154800	1665031810	15590	15590	15590	15590	0
208	20230613	154700	1665031810	15590	15590	15590	15590	0
209	20230613	154600	1665031810	15590	15590	15590	15590	0
210	20230613	154500	1665031810	15590	15590	15590	15590	0
211	20230613	154400	1665031810	15590	15590	15590	15590	0
212	20230613	154300	1665031810	15590	15590	15590	15590	1743
213	20230613	154200	1665031810	15590	15590	15590	15590	0
214	20230613	154100	1665031810	15590	15590	15590	15590	0
215	20230613	154000	1665031810	15590	15590	15590	15590	0
216	20230613	153900	1665031810	15590	15590	15590	15590	0
217	20230613	153800	1665031810	15590	15590	15590	15590	0
218	20230613	153700	1665031810	15590	15590	15590	15590	0
219	20230613	153600	1665031810	15590	15590	15590	15590	0
220	20230613	153500	1665031810	15590	15590	15590	15590	0
221	20230613	153400	1665031810	15590	15590	15590	15590	0
222	20230613	153300	1665031810	15590	15590	15590	15590	0
223	20230613	153200	1665031810	15590	15590	15590	15590	0
224	20230613	153100	1665031810	15590	15590	15590	15590	0
225	20230613	153000	1665031810	15590	15590	15590	15590	1743
226	20230613	152900	1637858440	15540	15540	15540	15540	0
227	20230613	152800	1637858440	15540	15540	15540	15540	0
228	20230613	152700	1637858440	15540	15540	15540	15540	0
229	20230613	152600	1637858440	15540	15540	15540	15540	0
230	20230613	152500	1637858440	15540	15540	15540	15540	0
231	20230613	152400	1637858440	15540	15540	15540	15540	0
232	20230613	152300	1637858440	15540	15540	15540	15540	0
233	20230613	152200	1637858440	15540	15540	15540	15540	0
234	20230613	152100	1637858440	15540	15540	15540	15540	0
235	20230613	152000	1637858440	15540	15540	15540	15540	0
236	20230613	151900	1637858440	15540	15560	15560	15540	17
237	20230613	151800	1637594110	15550	15540	15550	15540	17
238	20230613	151700	1637329860	15550	15550	15550	15540	134
239	20230613	151600	1635246280	15550	15560	15560	15550	74
240	20230613	151500	1634095180	15550	15560	15560	15550	36
241	20230613	151400	1633535280	15560	15550	15560	15550	15
242	20230613	151300	1633301990	15560	15560	15560	15560	0
243	20230613	151200	1633301990	15560	15530	15560	15530	59
244	20230613	151100	1632384610	15520	15570	15570	15520	210
245	20230613	151000	1629116370	15570	15570	15570	15560	47
246	20230613	150900	1628384590	15560	15560	15570	15560	98
247	20230613	150800	1626859390	15550	15530	15550	15530	57
248	20230613	150700	1625973580	15530	15530	15530	15530	13
249	20230613	150600	1625771690	15530	15530	15530	15530	15
250	20230613	150500	1625538740	15510	15530	15530	15510	23
251	20230613	150400	1625181710	15530	15530	15530	15530	2
252	20230613	150300	1625150650	15530	15520	15540	15520	48
253	20230613	150200	1624405220	15510	15510	15510	15510	0
254	20230613	150100	1624405220	15510	15510	15510	15510	8
255	20230613	150000	1624281140	15510	15530	15530	15510	409
256	20230613	145900	1617933590	15530	15550	15550	15530	394
257	20230613	145800	1611813790	15550	15540	15550	15540	51
258	20230613	145700	1611021090	15540	15560	15560	15540	962
259	20230613	145600	1596054440	15560	15560	15560	15560	1
260	20230613	145500	1596038880	15560	15560	15560	15560	4
261	20230613	145400	1595976640	15560	15560	15560	15560	10
262	20230613	145300	1595821040	15570	15570	15570	15570	0
263	20230613	145200	1595821040	15570	15570	15570	15560	15
264	20230613	145100	1595587530	15570	15560	15570	15560	5
265	20230613	145000	1595509700	15570	15540	15570	15540	279
266	20230613	144900	1591170600	15540	15520	15540	15520	126
267	20230613	144800	1589212660	15520	15530	15530	15520	117
268	20230613	144700	1587395770	15520	15520	15520	15510	247
269	20230613	144600	1583562360	15520	15520	15530	15520	154
270	20230613	144500	1581171620	15540	15540	15540	15540	0
271	20230613	144400	1581171620	15540	15540	15540	15540	1
272	20230613	144300	1581156080	15530	15530	15530	15530	0
273	20230613	144200	1581156080	15530	15530	15530	15530	140
274	20230613	144100	1578981880	15530	15530	15530	15520	122
275	20230613	144000	1577087560	15530	15530	15530	15530	297
276	20230613	143900	1572475150	15530	15530	15530	15530	294
277	20230613	143800	1567909330	15530	15530	15530	15530	0
278	20230613	143700	1567909330	15530	15530	15530	15530	7
279	20230613	143600	1567800620	15520	15520	15520	15520	152
280	20230613	143500	1565441580	15510	15510	15510	15510	0
281	20230613	143400	1565441580	15510	15510	15510	15500	215
282	20230613	143300	1562106970	15520	15520	15520	15520	25
283	20230613	143200	1561718970	15520	15530	15530	15520	329
284	20230613	143100	1556611930	15530	15530	15530	15530	109
285	20230613	143000	1554919160	15540	15540	15540	15540	217
286	20230613	142900	1551546980	15540	15540	15540	15540	104
287	20230613	142800	1549930820	15530	15540	15540	15530	481
288	20230613	142700	1542456230	15540	15540	15540	15540	69
289	20230613	142600	1541383970	15550	15550	15550	15550	73
290	20230613	142500	1540248820	15550	15540	15550	15540	51
291	20230613	142400	1539455990	15540	15540	15550	15540	39
292	20230613	142300	1538849920	15540	15540	15550	15540	72
293	20230613	142200	1537730540	15540	15540	15540	15540	51
294	20230613	142100	1536938000	15550	15560	15560	15550	46
295	20230613	142000	1536222690	15560	15550	15560	15550	558
296	20230613	141900	1527545730	15550	15550	15550	15550	22
297	20230613	141800	1527203630	15560	15560	15560	15560	37
298	20230613	141700	1526627910	15570	15560	15570	15560	15
299	20230613	141600	1526394500	15560	15560	15570	15560	109
300	20230613	141500	1524698410	15560	15560	15560	15560	16
301	20230613	141400	1524449450	15580	15570	15580	15570	443
302	20230613	141300	1517550470	15570	15580	15580	15570	21
303	20230613	141200	1517223470	15580	15570	15580	15570	30
304	20230613	141100	1516756360	15570	15560	15570	15560	130
305	20230613	141000	1514732510	15560	15560	15570	15560	67
306	20230613	140900	1513689790	15560	15560	15560	15560	18
307	20230613	140800	1513409710	15560	15560	15560	15560	79
308	20230613	140700	1512180470	15560	15560	15560	15560	16
309	20230613	140600	1511931510	15560	15570	15570	15560	36
310	20230613	140500	1511371320	15560	15570	15570	15560	36
311	20230613	140400	1510810940	15560	15560	15570	15560	106
312	20230613	140300	1509161450	15560	15560	15570	15550	45
313	20230613	140200	1508461380	15550	15550	15560	15550	34
314	20230613	140100	1507932650	15560	15550	15570	15550	166
315	20230613	140000	1505348810	15550	15560	15560	15550	169
316	20230613	135900	1502719310	15560	15560	15560	15560	32
317	20230613	135800	1502221390	15560	15560	15560	15560	14
318	20230613	135700	1502003550	15570	15570	15570	15570	59
319	20230613	135600	1501084920	15560	15560	15560	15560	72
320	20230613	135500	1499964600	15570	15570	15570	15560	332
321	20230613	135400	1494795400	15580	15560	15580	15560	2
322	20230613	135300	1494764260	15570	15570	15570	15570	101
323	20230613	135200	1493191690	15570	15570	15570	15570	5
324	20230613	135100	1493113840	15580	15580	15580	15580	0
325	20230613	135000	1493113840	15580	15570	15580	15570	606
326	20230613	134900	1483677420	15580	15580	15580	15580	1
327	20230613	134800	1483661840	15570	15570	15570	15570	7
328	20230613	134700	1483552850	15560	15560	15560	15560	24
329	20230613	134600	1483179410	15560	15580	15580	15560	193
330	20230613	134500	1480174000	15580	15580	15580	15580	90
331	20230613	134400	1478771800	15580	15580	15580	15580	123
332	20230613	134300	1476855460	15580	15580	15580	15580	4
333	20230613	134200	1476793140	15580	15580	15580	15580	0
334	20230613	134100	1476793140	15580	15580	15580	15580	3
335	20230613	134000	1476746400	15590	15590	15590	15590	79
336	20230613	133900	1475514790	15600	15600	15600	15600	51
337	20230613	133800	1474719190	15610	15610	15610	15610	0
338	20230613	133700	1474719190	15610	15610	15610	15610	0
339	20230613	133600	1474719190	15610	15590	15610	15590	27
340	20230613	133500	1474298240	15590	15590	15590	15590	7
341	20230613	133400	1474189110	15600	15590	15600	15590	94
342	20230613	133300	1472723100	15590	15590	15600	15590	103
343	20230613	133200	1471116560	15580	15590	15590	15580	11
344	20230613	133100	1470945080	15590	15590	15590	15590	22
345	20230613	133000	1470602100	15610	15610	15610	15610	0
346	20230613	132900	1470602100	15610	15600	15610	15600	11
347	20230613	132800	1470430430	15600	15590	15600	15590	12
348	20230613	132700	1470243250	15610	15610	15610	15610	0
349	20230613	132600	1470243250	15610	15610	15610	15610	1
350	20230613	132500	1470227640	15600	15600	15600	15600	19
351	20230613	132400	1469931240	15600	15600	15600	15590	178
352	20230613	132300	1467154450	15590	15590	15600	15590	15
353	20230613	132200	1466920590	15590	15590	15590	15590	235
354	20230613	132100	1463256940	15580	15580	15580	15580	1
355	20230613	132000	1463241360	15580	15580	15580	15580	3
356	20230613	131900	1463194620	15580	15580	15580	15580	5
357	20230613	131800	1463116720	15580	15580	15580	15580	0
358	20230613	131700	1463116720	15580	15580	15580	15580	1
359	20230613	131600	1463101140	15580	15580	15580	15580	61
360	20230613	131500	1462150760	15580	15580	15580	15580	0
361	20230613	131400	1462150760	15580	15580	15580	15580	32
362	20230613	131300	1461652200	15580	15580	15580	15580	4
363	20230613	131200	1461589880	15590	15590	15590	15590	0
364	20230613	131100	1461589880	15590	15590	15590	15590	5
365	20230613	131000	1461511930	15580	15580	15580	15580	2
366	20230613	130900	1461480770	15580	15590	15590	15580	14
367	20230613	130800	1461262610	15590	15590	15590	15590	26
368	20230613	130700	1460857270	15580	15580	15590	15580	85
369	20230613	130600	1459532310	15580	15580	15580	15580	23
370	20230613	130500	1459173970	15580	15590	15590	15580	381
371	20230613	130400	1453234350	15580	15590	15590	15580	104
372	20230613	130300	1451613030	15580	15580	15580	15580	7
373	20230613	130200	1451503970	15580	15580	15580	15580	5
374	20230613	130100	1451426070	15600	15600	15600	15600	0
375	20230613	130000	1451426070	15600	15600	15600	15600	0
376	20230613	125900	1451426070	15600	15580	15600	15580	49
377	20230613	125800	1450662460	15580	15590	15590	15580	70
378	20230613	125700	1449571180	15590	15590	15590	15590	1
379	20230613	125600	1449555590	15590	15580	15590	15580	151
380	20230613	125500	1447203000	15580	15590	15590	15580	64
381	20230613	125400	1446205280	15600	15600	15600	15600	100
382	20230613	125300	1444645280	15600	15600	15600	15600	65
383	20230613	125200	1443631280	15600	15610	15610	15600	200
384	20230613	125100	1440510820	15620	15620	15620	15620	0
385	20230613	125000	1440510820	15620	15610	15620	15610	48
386	20230613	124900	1439761530	15610	15600	15610	15600	101
387	20230613	124800	1438185920	15600	15610	15620	15600	163
388	20230613	124700	1435640590	15600	15600	15600	15600	1
389	20230613	124600	1435624990	15600	15600	15610	15600	214
390	20230613	124500	1432285210	15590	15590	15590	15590	5
391	20230613	124400	1432207260	15600	15600	15600	15600	0
392	20230613	124300	1432207260	15600	15590	15600	15590	11
393	20230613	124200	1432035670	15590	15590	15590	15590	0
394	20230613	124100	1432035670	15590	15590	15590	15580	71
395	20230613	124000	1430928800	15600	15600	15600	15600	10
396	20230613	123900	1430772800	15610	15610	15610	15610	1
397	20230613	123800	1430757190	15610	15590	15610	15590	45
398	20230613	123700	1430054860	15610	15610	15610	15610	78
399	20230613	123600	1428837280	15600	15600	15600	15600	309
400	20230613	123500	1424016880	15590	15580	15590	15580	1643
401	20230613	123400	1398417270	15580	15580	15580	15570	50
402	20230613	123300	1397638670	15560	15560	15560	15560	1
403	20230613	123200	1397623110	15560	15570	15570	15560	26
404	20230613	123100	1397218380	15560	15560	15560	15560	1
405	20230613	123000	1397202820	15560	15560	15570	15560	404
406	20230613	122900	1390914660	15550	15550	15550	15550	47
407	20230613	122800	1390183810	15550	15550	15550	15550	136
408	20230613	122700	1388069010	15550	15550	15550	15550	7
409	20230613	122600	1387960160	15560	15560	15560	15560	0
410	20230613	122500	1387960160	15560	15560	15560	15560	104
411	20230613	122400	1386341920	15560	15560	15560	15550	13
412	20230613	122300	1386139650	15570	15570	15570	15570	0
413	20230613	122200	1386139650	15570	15560	15570	15560	227
414	20230613	122100	1382605530	15560	15560	15560	15560	11
415	20230613	122000	1382434370	15560	15570	15570	15560	198
416	20230613	121900	1379351720	15570	15580	15580	15570	15
417	20230613	121800	1379118160	15570	15570	15570	15570	0
418	20230613	121700	1379118160	15570	15570	15570	15570	30
419	20230613	121600	1378651060	15570	15570	15570	15570	4
420	20230613	121500	1378588780	15570	15570	15570	15570	20
421	20230613	121400	1378277380	15570	15570	15570	15570	0
422	20230613	121300	1378277380	15570	15570	15570	15570	4
423	20230613	121200	1378215100	15580	15580	15580	15580	148
424	20230613	121100	1375909260	15580	15580	15580	15580	33
425	20230613	121000	1375395120	15580	15580	15580	15580	1
426	20230613	120900	1375379540	15570	15580	15580	15570	7
427	20230613	120800	1375270510	15590	15590	15600	15590	380
428	20230613	120700	1369346290	15590	15590	15590	15590	0
429	20230613	120600	1369346290	15590	15570	15590	15570	626
430	20230613	120500	1359588210	15570	15570	15570	15570	25
431	20230613	120400	1359198960	15570	15570	15570	15570	1
432	20230613	120300	1359183390	15570	15570	15570	15570	2
433	20230613	120200	1359152250	15570	15570	15570	15570	4
434	20230613	120100	1359089970	15580	15550	15580	15550	221
435	20230613	120000	1355647060	15570	15560	15570	15550	140
436	20230613	115900	1353469290	15560	15560	15560	15560	159
437	20230613	115800	1350995250	15560	15560	15560	15560	15
438	20230613	115700	1350761850	15560	15560	15560	15560	1
439	20230613	115600	1350746290	15560	15570	15570	15560	70
440	20230613	115500	1349656540	15570	15580	15580	15570	27
441	20230613	115400	1349236050	15550	15550	15550	15550	0
442	20230613	115300	1349236050	15550	15550	15550	15550	6
443	20230613	115200	1349142750	15570	15570	15570	15570	18
444	20230613	115100	1348862490	15580	15560	15580	15560	5
445	20230613	115000	1348784670	15560	15590	15590	15560	27
446	20230613	114900	1348364260	15580	15590	15590	15580	202
447	20230613	114800	1345217090	15590	15590	15590	15590	150
448	20230613	114700	1342878590	15600	15600	15600	15600	0
449	20230613	114600	1342878590	15600	15600	15600	15600	30
450	20230613	114500	1342410590	15590	15590	15600	15590	56
451	20230613	114400	1341537050	15590	15590	15590	15590	1
452	20230613	114300	1341521460	15600	15570	15600	15570	35
453	20230613	114200	1340976060	15580	15580	15580	15580	0
454	20230613	114100	1340976060	15580	15570	15580	15570	72
455	20230613	114000	1339854680	15580	15590	15590	15580	36
456	20230613	113900	1339293780	15590	15600	15600	15590	183
457	20230613	113800	1336439520	15610	15600	15610	15600	29
458	20230613	113700	1335986850	15600	15610	15610	15600	6
459	20230613	113600	1335893230	15600	15600	15600	15600	65
460	20230613	113500	1334879230	15620	15610	15620	15610	10
461	20230613	113400	1334723120	15610	15610	15610	15610	4
462	20230613	113300	1334660680	15620	15620	15620	15610	417
463	20230613	113200	1328147600	15620	15600	15620	15600	169
464	20230613	113100	1325509530	15600	15620	15620	15600	514
465	20230613	113000	1317490710	15620	15620	15630	15610	287
466	20230613	112900	1313007790	15620	15620	15620	15620	100
467	20230613	112800	1311445790	15630	15630	15630	15620	245
468	20230613	112700	1307618100	15630	15630	15630	15630	4
469	20230613	112600	1307555580	15640	15640	15640	15640	53
470	20230613	112500	1306726660	15640	15630	15640	15630	3
471	20230613	112400	1306679760	15640	15640	15640	15630	402
472	20230613	112300	1300393090	15630	15620	15640	15620	439
473	20230613	112200	1293531960	15620	15600	15620	15600	382
474	20230613	112100	1287569340	15600	15610	15610	15600	47
475	20230613	112000	1286835940	15600	15600	15600	15590	970
476	20230613	111900	1271711980	15600	15600	15600	15600	0
477	20230613	111800	1271711980	15600	15600	15600	15600	0
478	20230613	111700	1271711980	15600	15600	15610	15600	431
479	20230613	111600	1264988350	15600	15610	15610	15600	881
480	20230613	111500	1251244740	15610	15610	15610	15610	1
481	20230613	111400	1251229130	15610	15610	15610	15610	46
482	20230613	111300	1250511070	15630	15630	15630	15630	0
483	20230613	111200	1250511070	15630	15630	15630	15630	0
484	20230613	111100	1250511070	15630	15610	15630	15610	204
485	20230613	111000	1247326460	15610	15630	15630	15610	323
486	20230613	110900	1242282590	15630	15620	15630	15610	887
487	20230613	110800	1228419400	15620	15610	15620	15610	1422
488	20230613	110700	1206214140	15610	15580	15610	15580	2522
489	20230613	110600	1166864530	15570	15580	15580	15570	924
490	20230613	110500	1152469020	15580	15590	15590	15580	380
491	20230613	110400	1146546190	15600	15600	15600	15600	2
492	20230613	110300	1146514990	15590	15590	15600	15580	749
493	20230613	110200	1134832630	15590	15570	15600	15570	2617
494	20230613	110100	1094038760	15570	15560	15570	15550	1873
495	20230613	110000	1064882720	15550	15570	15570	15550	92
496	20230613	105900	1063452000	15560	15550	15570	15550	658
497	20230613	105800	1053213560	15550	15560	15560	15550	61
498	20230613	105700	1052264410	15560	15550	15560	15550	2411
499	20230613	105600	1014760410	15540	15530	15540	15530	311
500	20230613	105500	1009928300	15520	15520	15520	15520	5
501	20230613	105400	1009850700	15520	15540	15540	15520	155
502	20230613	105300	1007443000	15540	15530	15540	15530	420
503	20230613	105200	1000917340	15530	15540	15540	15530	376
504	20230613	105100	995076360	15540	15540	15540	15540	1
505	20230613	105000	995060820	15540	15550	15550	15530	795
506	20230613	104900	982705920	15550	15530	15550	15530	1188
507	20230613	104800	964239530	15530	15520	15530	15520	230
508	20230613	104700	960668510	15520	15480	15520	15480	5462
509	20230613	104600	875983550	15480	15470	15480	15470	734
510	20230613	104500	864628090	15460	15460	15460	15460	4
511	20230613	104400	864566250	15470	15470	15470	15470	0
512	20230613	104300	864566250	15470	15470	15470	15470	140
513	20230613	104200	862400450	15470	15460	15470	15460	441
514	20230613	104100	855582490	15450	15450	15450	15440	224
515	20230613	104000	852121720	15440	15440	15440	15440	20
516	20230613	103900	851812920	15440	15440	15440	15440	23
517	20230613	103800	851457800	15430	15420	15430	15420	34
518	20230613	103700	850933280	15420	15440	15440	15420	231
519	20230613	103600	847368810	15450	15440	15450	15440	1182
520	20230613	103500	829115700	15430	15420	15430	15420	1018
521	20230613	103400	813410150	15410	15410	15410	15410	14
522	20230613	103300	813194410	15410	15410	15410	15410	1
523	20230613	103200	813179000	15410	15410	15410	15410	1
524	20230613	103100	813163590	15410	15410	15410	15410	4
525	20230613	103000	813101950	15420	15420	15420	15420	1
526	20230613	102900	813086530	15420	15420	15420	15420	0
527	20230613	102800	813086530	15420	15420	15420	15420	0
528	20230613	102700	813086530	15420	15410	15420	15410	35
529	20230613	102600	812547170	15420	15420	15420	15420	10
530	20230613	102500	812392970	15430	15430	15430	15430	0
531	20230613	102400	812392970	15430	15430	15430	15430	0
532	20230613	102300	812392970	15430	15410	15430	15410	80
533	20230613	102200	811160080	15410	15410	15410	15410	17
534	20230613	102100	810898110	15410	15400	15410	15400	2
535	20230613	102000	810867300	15400	15400	15410	15400	360
536	20230613	101900	805322900	15410	15410	15410	15410	0
537	20230613	101800	805322900	15410	15410	15410	15410	0
538	20230613	101700	805322900	15410	15400	15410	15400	311
539	20230613	101600	800533400	15400	15420	15420	15400	1161
540	20230613	101500	782652280	15400	15410	15410	15400	91
541	20230613	101400	781250570	15410	15410	15410	15410	5
542	20230613	101300	781173520	15400	15410	15410	15400	404
543	20230613	101200	774947930	15420	15420	15420	15420	0
544	20230613	101100	774947930	15420	15430	15430	15420	390
545	20230613	101000	768932630	15420	15420	15420	15420	0
546	20230613	100900	768932630	15420	15400	15420	15400	91
547	20230613	100800	767530520	15400	15400	15400	15400	162
548	20230613	100700	765035720	15410	15410	15410	15410	1
549	20230613	100600	765020310	15410	15410	15410	15410	16
550	20230613	100500	764773750	15420	15400	15420	15400	76
551	20230613	100400	763603330	15430	15430	15430	15430	1
552	20230613	100300	763587900	15400	15430	15430	15400	107
553	20230613	100200	761938150	15420	15420	15420	15420	21
554	20230613	100100	761614330	15420	15400	15420	15400	535
555	20230613	100000	753374910	15410	15410	15410	15410	1
556	20230613	095900	753359500	15400	15430	15430	15400	300
557	20230613	095800	748737800	15430	15440	15440	15430	552
558	20230613	095700	740214960	15450	15450	15460	15450	307
559	20230613	095600	735471800	15460	15450	15460	15450	593
560	20230613	095500	726309930	15440	15430	15440	15430	281
561	20230613	095400	721972420	15430	15440	15440	15430	26
562	20230613	095300	721571230	15440	15440	15440	15440	0
563	20230613	095200	721571230	15440	15440	15440	15440	34
564	20230613	095100	721046270	15440	15440	15440	15440	0
565	20230613	095000	721046270	15440	15450	15450	15440	196
566	20230613	094900	718019660	15470	15460	15470	15460	10
567	20230613	094800	717865040	15470	15470	15470	15470	0
568	20230613	094700	717865040	15470	15480	15480	15470	497
569	20230613	094600	710176420	15470	15470	15480	15470	591
570	20230613	094500	701033640	15470	15480	15480	15470	126
571	20230613	094400	699083200	15490	15490	15490	15490	198
572	20230613	094300	696016180	15490	15500	15500	15490	1975
573	20230613	094200	665404950	15500	15490	15500	15490	155
574	20230613	094100	663002660	15490	15480	15490	15480	3067
575	20230613	094000	615495090	15450	15470	15490	15450	2102
576	20230613	093900	582966030	15470	15460	15470	15460	1034
577	20230613	093800	566971250	15440	15440	15440	15440	66
578	20230613	093700	565952210	15470	15470	15480	15440	3600
579	20230613	093600	510296860	15490	15440	15490	15430	4983
580	20230613	093500	433273890	15430	15400	15430	15400	806
581	20230613	093400	420840460	15400	15400	15400	15400	77
582	20230613	093300	419654660	15380	15370	15380	15370	377
583	20230613	093200	413858990	15350	15350	15350	15350	449
584	20230613	093100	406966840	15370	15370	15370	15370	46
585	20230613	093000	406259820	15370	15370	15370	15370	60
586	20230613	092900	405337620	15380	15380	15380	15380	82
587	20230613	092800	404076460	15380	15350	15380	15350	69
588	20230613	092700	403015330	15350	15350	15350	15350	1
589	20230613	092600	402999980	15400	15430	15430	15390	185
590	20230613	092500	400152760	15410	15420	15440	15410	806
591	20230613	092400	387714860	15460	15460	15460	15460	0
592	20230613	092300	387714860	15460	15430	15460	15420	1850
593	20230613	092200	359134670	15430	15410	15430	15410	754
594	20230613	092100	347502240	15410	15440	15440	15410	2055
595	20230613	092000	315820250	15430	15410	15430	15410	830
596	20230613	091900	303024990	15400	15390	15410	15390	495
597	20230613	091800	295403050	15390	15340	15390	15340	2981
598	20230613	091700	249599140	15300	15330	15340	15300	2311
599	20230613	091600	214181720	15320	15300	15320	15300	421
600	20230613	091500	207732800	15310	15290	15310	15290	651
601	20230613	091400	197766460	15280	15280	15280	15280	127
602	20230613	091300	195825900	15280	15280	15280	15280	148
603	20230613	091200	193564460	15250	15250	15250	15250	0
604	20230613	091100	193564460	15250	15270	15280	15170	2688
605	20230613	091000	152720100	15260	15270	15270	15260	124
606	20230613	090900	150826650	15290	15290	15290	15290	3
607	20230613	090800	150780780	15300	15290	15300	15290	76
608	20230613	090700	149618290	15300	15320	15360	15170	3560
609	20230613	090600	95320580	15320	15320	15320	15170	3401
610	20230613	090500	43449830	15320	15320	15320	15320	85
611	20230613	090400	42147630	15330	15280	15330	15280	1181
612	20230613	090300	24080700	15280	15270	15280	15250	635
613	20230613	090200	14380150	15270	15270	15270	15270	0
614	20230613	090100	14380150	15270	15270	15270	15270	0
615	20230613	090000	14380150	15270	15270	15270	15270	445