KissMeData/347770/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193000	1801157550	16100	16100	16100	16100	1330
3	20230612	192900	1801157550	16100	16100	16100	16100	0
4	20230612	192800	1801157550	16100	16100	16100	16100	0
5	20230612	192700	1801157550	16100	16100	16100	16100	0
6	20230612	192600	1801157550	16100	16100	16100	16100	0
7	20230612	192500	1801157550	16100	16100	16100	16100	0
8	20230612	192400	1801157550	16100	16100	16100	16100	0
9	20230612	192300	1801157550	16100	16100	16100	16100	0
10	20230612	192200	1801157550	16100	16100	16100	16100	0
11	20230612	192100	1801157550	16100	16100	16100	16100	0
12	20230612	192000	1801157550	16100	16100	16100	16100	0
13	20230612	191900	1801157550	16100	16100	16100	16100	0
14	20230612	191800	1801157550	16100	16100	16100	16100	0
15	20230612	191700	1801157550	16100	16100	16100	16100	0
16	20230612	191600	1801157550	16100	16100	16100	16100	0
17	20230612	191500	1801157550	16100	16100	16100	16100	0
18	20230612	191400	1801157550	16100	16100	16100	16100	0
19	20230612	191300	1801157550	16100	16100	16100	16100	0
20	20230612	191200	1801157550	16100	16100	16100	16100	0
21	20230612	191100	1801157550	16100	16100	16100	16100	0
22	20230612	191000	1801157550	16100	16100	16100	16100	0
23	20230612	190900	1801157550	16100	16100	16100	16100	0
24	20230612	190800	1801157550	16100	16100	16100	16100	0
25	20230612	190700	1801157550	16100	16100	16100	16100	0
26	20230612	190600	1801157550	16100	16100	16100	16100	0
27	20230612	190500	1801157550	16100	16100	16100	16100	0
28	20230612	190400	1801157550	16100	16100	16100	16100	0
29	20230612	190300	1801157550	16100	16100	16100	16100	0
30	20230612	190200	1801157550	16100	16100	16100	16100	0
31	20230612	190100	1801157550	16100	16100	16100	16100	0
32	20230612	190000	1801157550	16100	16100	16100	16100	1330
33	20230612	185900	1801157550	16100	16100	16100	16100	0
34	20230612	185800	1801157550	16100	16100	16100	16100	0
35	20230612	185700	1801157550	16100	16100	16100	16100	0
36	20230612	185600	1801157550	16100	16100	16100	16100	0
37	20230612	185500	1801157550	16100	16100	16100	16100	0
38	20230612	185400	1801157550	16100	16100	16100	16100	0
39	20230612	185300	1801157550	16100	16100	16100	16100	0
40	20230612	185200	1801157550	16100	16100	16100	16100	0
41	20230612	185100	1801157550	16100	16100	16100	16100	0
42	20230612	185000	1801157550	16100	16100	16100	16100	0
43	20230612	184900	1801157550	16100	16100	16100	16100	0
44	20230612	184800	1801157550	16100	16100	16100	16100	0
45	20230612	184700	1801157550	16100	16100	16100	16100	0
46	20230612	184600	1801157550	16100	16100	16100	16100	0
47	20230612	184500	1801157550	16100	16100	16100	16100	0
48	20230612	184400	1801157550	16100	16100	16100	16100	0
49	20230612	184300	1801157550	16100	16100	16100	16100	0
50	20230612	184200	1801157550	16100	16100	16100	16100	0
51	20230612	184100	1801157550	16100	16100	16100	16100	0
52	20230612	184000	1801157550	16100	16100	16100	16100	0
53	20230612	183900	1801157550	16100	16100	16100	16100	0
54	20230612	183800	1801157550	16100	16100	16100	16100	0
55	20230612	183700	1801157550	16100	16100	16100	16100	0
56	20230612	183600	1801157550	16100	16100	16100	16100	0
57	20230612	183500	1801157550	16100	16100	16100	16100	0
58	20230612	183400	1801157550	16100	16100	16100	16100	0
59	20230612	183300	1801157550	16100	16100	16100	16100	0
60	20230612	183200	1801157550	16100	16100	16100	16100	0
61	20230612	183100	1801157550	16100	16100	16100	16100	0
62	20230612	183000	1801157550	16100	16100	16100	16100	1330
63	20230612	182900	1801157550	16100	16100	16100	16100	0
64	20230612	182800	1801157550	16100	16100	16100	16100	0
65	20230612	182700	1801157550	16100	16100	16100	16100	0
66	20230612	182600	1801157550	16100	16100	16100	16100	0
67	20230612	182500	1801157550	16100	16100	16100	16100	0
68	20230612	182400	1801157550	16100	16100	16100	16100	0
69	20230612	182300	1801157550	16100	16100	16100	16100	0
70	20230612	182200	1801157550	16100	16100	16100	16100	0
71	20230612	182100	1801157550	16100	16100	16100	16100	0
72	20230612	182000	1801157550	16100	16100	16100	16100	0
73	20230612	181900	1801157550	16100	16100	16100	16100	0
74	20230612	181800	1801157550	16100	16100	16100	16100	0
75	20230612	181700	1801157550	16100	16100	16100	16100	0
76	20230612	181600	1801157550	16100	16100	16100	16100	0
77	20230612	181500	1801157550	16100	16100	16100	16100	0
78	20230612	181400	1801157550	16100	16100	16100	16100	0
79	20230612	181300	1801157550	16100	16100	16100	16100	0
80	20230612	181200	1801157550	16100	16100	16100	16100	0
81	20230612	181100	1801157550	16100	16100	16100	16100	0
82	20230612	181000	1801157550	16100	16100	16100	16100	0
83	20230612	180900	1801157550	16100	16100	16100	16100	0
84	20230612	180800	1801157550	16100	16100	16100	16100	0
85	20230612	180700	1801157550	16100	16100	16100	16100	0
86	20230612	180600	1801157550	16100	16100	16100	16100	0
87	20230612	180500	1801157550	16100	16100	16100	16100	0
88	20230612	180400	1801157550	16100	16100	16100	16100	0
89	20230612	180300	1801157550	16100	16100	16100	16100	0
90	20230612	180200	1801157550	16100	16100	16100	16100	0
91	20230612	180100	1801157550	16100	16100	16100	16100	0
92	20230612	180000	1801157550	16100	16100	16100	16100	1330
93	20230612	175900	1801157550	16100	16100	16100	16100	0
94	20230612	175800	1801157550	16100	16100	16100	16100	0
95	20230612	175700	1801157550	16100	16100	16100	16100	0
96	20230612	175600	1801157550	16100	16100	16100	16100	0
97	20230612	175500	1801157550	16100	16100	16100	16100	0
98	20230612	175400	1801157550	16100	16100	16100	16100	0
99	20230612	175300	1801157550	16100	16100	16100	16100	0
100	20230612	175200	1801157550	16100	16100	16100	16100	0
101	20230612	175100	1801157550	16100	16100	16100	16100	0
102	20230612	175000	1801157550	16100	16100	16100	16100	0
103	20230612	174900	1801157550	16100	16100	16100	16100	0
104	20230612	174800	1801157550	16100	16100	16100	16100	0
105	20230612	174700	1801157550	16100	16100	16100	16100	0
106	20230612	174600	1801157550	16100	16100	16100	16100	0
107	20230612	174500	1801157550	16100	16100	16100	16100	0
108	20230612	174400	1801157550	16100	16100	16100	16100	0
109	20230612	174300	1801157550	16100	16100	16100	16100	0
110	20230612	174200	1801157550	16100	16100	16100	16100	0
111	20230612	174100	1801157550	16100	16100	16100	16100	0
112	20230612	174000	1801157550	16100	16100	16100	16100	0
113	20230612	173900	1801157550	16100	16100	16100	16100	0
114	20230612	173800	1801157550	16100	16100	16100	16100	0
115	20230612	173700	1801157550	16100	16100	16100	16100	0
116	20230612	173600	1801157550	16100	16100	16100	16100	0
117	20230612	173500	1801157550	16100	16100	16100	16100	0
118	20230612	173400	1801157550	16100	16100	16100	16100	0
119	20230612	173300	1801157550	16100	16100	16100	16100	0
120	20230612	173200	1801157550	16100	16100	16100	16100	0
121	20230612	173100	1801157550	16100	16100	16100	16100	0
122	20230612	173000	1801157550	16100	16100	16100	16100	1330
123	20230612	172900	1801157550	16100	16100	16100	16100	0
124	20230612	172800	1801157550	16100	16100	16100	16100	0
125	20230612	172700	1801157550	16100	16100	16100	16100	0
126	20230612	172600	1801157550	16100	16100	16100	16100	0
127	20230612	172500	1801157550	16100	16100	16100	16100	0
128	20230612	172400	1801157550	16100	16100	16100	16100	0
129	20230612	172300	1801157550	16100	16100	16100	16100	0
130	20230612	172200	1801157550	16100	16100	16100	16100	0
131	20230612	172100	1801157550	16100	16100	16100	16100	0
132	20230612	172000	1801157550	16100	16100	16100	16100	0
133	20230612	171900	1801157550	16100	16100	16100	16100	0
134	20230612	171800	1801157550	16100	16100	16100	16100	0
135	20230612	171700	1801157550	16100	16100	16100	16100	0
136	20230612	171600	1801157550	16100	16100	16100	16100	0
137	20230612	171500	1801157550	16100	16100	16100	16100	0
138	20230612	171400	1801157550	16100	16100	16100	16100	0
139	20230612	171300	1801157550	16100	16100	16100	16100	0
140	20230612	171200	1801157550	16100	16100	16100	16100	0
141	20230612	171100	1801157550	16100	16100	16100	16100	0
142	20230612	171000	1801157550	16100	16100	16100	16100	0
143	20230612	170900	1801157550	16100	16100	16100	16100	0
144	20230612	170800	1801157550	16100	16100	16100	16100	0
145	20230612	170700	1801157550	16100	16100	16100	16100	0
146	20230612	170600	1801157550	16100	16100	16100	16100	0
147	20230612	170500	1801157550	16100	16100	16100	16100	0
148	20230612	170400	1801157550	16100	16100	16100	16100	0
149	20230612	170300	1801157550	16100	16100	16100	16100	0
150	20230612	170200	1801157550	16100	16100	16100	16100	0
151	20230612	170100	1801157550	16100	16100	16100	16100	0
152	20230612	170000	1801157550	16100	16100	16100	16100	1330
153	20230612	165900	1801157550	16100	16100	16100	16100	0
154	20230612	165800	1801157550	16100	16100	16100	16100	0
155	20230612	165700	1801157550	16100	16100	16100	16100	0
156	20230612	165600	1801157550	16100	16100	16100	16100	0
157	20230612	165500	1801157550	16100	16100	16100	16100	0
158	20230612	165400	1801157550	16100	16100	16100	16100	0
159	20230612	165300	1801157550	16100	16100	16100	16100	0
160	20230612	165200	1801157550	16100	16100	16100	16100	0
161	20230612	165100	1801157550	16100	16100	16100	16100	0
162	20230612	165000	1801157550	16100	16100	16100	16100	0
163	20230612	164900	1801157550	16100	16100	16100	16100	0
164	20230612	164800	1801157550	16100	16100	16100	16100	0
165	20230612	164700	1801157550	16100	16100	16100	16100	0
166	20230612	164600	1801157550	16100	16100	16100	16100	0
167	20230612	164500	1801157550	16100	16100	16100	16100	0
168	20230612	164400	1801157550	16100	16100	16100	16100	0
169	20230612	164300	1801157550	16100	16100	16100	16100	0
170	20230612	164200	1801157550	16100	16100	16100	16100	0
171	20230612	164100	1801157550	16100	16100	16100	16100	0
172	20230612	164000	1801157550	16100	16100	16100	16100	0
173	20230612	163900	1801157550	16100	16100	16100	16100	0
174	20230612	163800	1801157550	16100	16100	16100	16100	0
175	20230612	163700	1801157550	16100	16100	16100	16100	0
176	20230612	163600	1801157550	16100	16100	16100	16100	0
177	20230612	163500	1801157550	16100	16100	16100	16100	0
178	20230612	163400	1801157550	16100	16100	16100	16100	0
179	20230612	163300	1801157550	16100	16100	16100	16100	0
180	20230612	163200	1801157550	16100	16100	16100	16100	0
181	20230612	163100	1801157550	16100	16100	16100	16100	0
182	20230612	163000	1801157550	16100	16100	16100	16100	1330
183	20230612	162900	1801157550	16100	16100	16100	16100	0
184	20230612	162800	1801157550	16100	16100	16100	16100	0
185	20230612	162700	1801157550	16100	16100	16100	16100	0
186	20230612	162600	1801157550	16100	16100	16100	16100	0
187	20230612	162500	1801157550	16100	16100	16100	16100	0
188	20230612	162400	1801157550	16100	16100	16100	16100	0
189	20230612	162300	1801157550	16100	16100	16100	16100	0
190	20230612	162200	1801157550	16100	16100	16100	16100	0
191	20230612	162100	1801157550	16100	16100	16100	16100	0
192	20230612	162000	1801157550	16100	16100	16100	16100	0
193	20230612	161900	1801157550	16100	16100	16100	16100	0
194	20230612	161800	1801157550	16100	16100	16100	16100	0
195	20230612	161700	1801157550	16100	16100	16100	16100	0
196	20230612	161600	1801157550	16100	16100	16100	16100	0
197	20230612	161500	1801157550	16100	16100	16100	16100	0
198	20230612	161400	1801157550	16100	16100	16100	16100	0
199	20230612	161300	1801157550	16100	16100	16100	16100	0
200	20230612	161200	1801157550	16100	16100	16100	16100	0
201	20230612	161100	1801157550	16100	16100	16100	16100	0
202	20230612	161000	1801157550	16100	16100	16100	16100	0
203	20230612	160900	1801157550	16100	16100	16100	16100	0
204	20230612	160800	1801157550	16100	16100	16100	16100	0
205	20230612	160700	1801157550	16100	16100	16100	16100	0
206	20230612	160600	1801157550	16100	16100	16100	16100	0
207	20230612	160500	1801157550	16100	16100	16100	16100	0
208	20230612	160400	1801157550	16100	16100	16100	16100	0
209	20230612	160300	1801157550	16100	16100	16100	16100	0
210	20230612	160200	1801157550	16100	16100	16100	16100	0
211	20230612	160100	1801157550	16100	16100	16100	16100	0
212	20230612	160000	1801157550	16100	16100	16100	16100	1330
213	20230612	155900	1801157550	16100	16100	16100	16100	0
214	20230612	155800	1801157550	16100	16100	16100	16100	0
215	20230612	155700	1801157550	16100	16100	16100	16100	0
216	20230612	155600	1801157550	16100	16100	16100	16100	0
217	20230612	155500	1801157550	16100	16100	16100	16100	0
218	20230612	155400	1801157550	16100	16100	16100	16100	0
219	20230612	155300	1801157550	16100	16100	16100	16100	0
220	20230612	155200	1801157550	16100	16100	16100	16100	0
221	20230612	155100	1801157550	16100	16100	16100	16100	0
222	20230612	155000	1801157550	16100	16100	16100	16100	0
223	20230612	154900	1801157550	16100	16100	16100	16100	0
224	20230612	154800	1801157550	16100	16100	16100	16100	0
225	20230612	154700	1801157550	16100	16100	16100	16100	0
226	20230612	154600	1801157550	16100	16100	16100	16100	0
227	20230612	154500	1801157550	16100	16100	16100	16100	0
228	20230612	154400	1801157550	16100	16100	16100	16100	0
229	20230612	154300	1801157550	16100	16100	16100	16100	0
230	20230612	154200	1801157550	16100	16100	16100	16100	0
231	20230612	154100	1801157550	16100	16100	16100	16100	0
232	20230612	154000	1801157550	16100	16100	16100	16100	0
233	20230612	153900	1801157550	16100	16100	16100	16100	0
234	20230612	153800	1801157550	16100	16100	16100	16100	0
235	20230612	153700	1801157550	16100	16100	16100	16100	0
236	20230612	153600	1801157550	16100	16100	16100	16100	0
237	20230612	153500	1801157550	16100	16100	16100	16100	0
238	20230612	153400	1801157550	16100	16100	16100	16100	0
239	20230612	153300	1801157550	16100	16100	16100	16100	0
240	20230612	153200	1801157550	16100	16100	16100	16100	0
241	20230612	153100	1801157550	16100	16100	16100	16100	0
242	20230612	153000	1801157550	16100	16100	16100	16100	2660
243	20230612	152900	1779744550	16150	16150	16150	16150	0
244	20230612	152800	1779744550	16150	16150	16150	16150	0
245	20230612	152700	1779744550	16150	16150	16150	16150	0
246	20230612	152600	1779744550	16150	16150	16150	16150	0
247	20230612	152500	1779744550	16150	16150	16150	16150	0
248	20230612	152400	1779744550	16150	16150	16150	16150	0
249	20230612	152300	1779744550	16150	16150	16150	16150	0
250	20230612	152200	1779744550	16150	16150	16150	16150	0
251	20230612	152100	1779744550	16150	16150	16150	16150	0
252	20230612	152000	1779744550	16150	16150	16150	16150	0
253	20230612	151900	1779744550	16150	16170	16170	16120	201
254	20230612	151800	1776503750	16170	16170	16170	16170	311
255	20230612	151700	1771474880	16170	16170	16170	16120	524
256	20230612	151600	1763009070	16170	16120	16170	16120	861
257	20230612	151500	1749107100	16130	16100	16130	16100	1177
258	20230612	151400	1730132950	16110	16090	16110	16090	1576
259	20230612	151300	1704765590	16100	16080	16100	16080	186
260	20230612	151200	1701772600	16070	16070	16080	16070	395
261	20230612	151100	1695424910	16070	16060	16080	16060	4516
262	20230612	151000	1622847650	16070	16070	16070	16070	1
263	20230612	150900	1622831580	16060	15970	16060	15920	155
264	20230612	150800	1620349930	16070	15990	16070	15990	466
265	20230612	150700	1612882300	16000	16000	16000	16000	0
266	20230612	150600	1612882300	16000	15910	16000	15900	265
267	20230612	150500	1608668060	15900	15900	15900	15900	13
268	20230612	150400	1608461360	15900	15940	15940	15900	1591
269	20230612	150300	1583120750	15940	16010	16010	15940	2204
270	20230612	150200	1547904490	16100	16100	16100	16100	0
271	20230612	150100	1547904490	16100	16090	16100	16090	101
272	20230612	150000	1546278570	16090	16090	16090	16090	0
273	20230612	145900	1546278570	16090	16080	16090	16080	200
274	20230612	145800	1543061750	16010	16010	16010	16010	1
275	20230612	145700	1543045740	16010	16080	16090	16010	153
276	20230612	145600	1540594270	16090	16090	16090	16090	0
277	20230612	145500	1540594270	16090	16090	16090	16090	19
278	20230612	145400	1540288560	16080	16080	16080	16080	0
279	20230612	145300	1540288560	16080	16080	16090	16080	11
280	20230612	145200	1540111670	16080	16010	16080	16010	15
281	20230612	145100	1539871170	16080	16010	16080	16010	182
282	20230612	145000	1536957280	16010	16050	16050	16010	819
283	20230612	144900	1523842750	16050	16060	16060	16050	2
284	20230612	144800	1523810640	16090	16090	16090	16080	9
285	20230612	144700	1523665840	16080	16070	16080	16070	36
286	20230612	144600	1523087260	16080	16050	16080	16030	70
287	20230612	144500	1521962930	16080	16060	16080	16050	124
288	20230612	144400	1519972690	16050	16080	16090	16050	115
289	20230612	144300	1518126440	16080	16080	16080	16080	0
290	20230612	144200	1518126440	16080	16080	16080	16080	3
291	20230612	144100	1518078200	16080	16080	16080	16080	65
292	20230612	144000	1517033000	16080	16080	16080	16080	13
293	20230612	143900	1516823960	16070	16070	16070	16070	0
294	20230612	143800	1516823960	16070	16070	16070	16070	50
295	20230612	143700	1516020460	16070	16070	16070	16070	26
296	20230612	143600	1515602640	16070	16070	16070	16070	37
297	20230612	143500	1515008050	16070	16070	16070	16070	22
298	20230612	143400	1514654510	16070	16050	16070	16050	49
299	20230612	143300	1513868040	16070	16070	16070	16070	1
300	20230612	143200	1513851970	16070	16060	16070	16060	141
301	20230612	143100	1511587090	16050	16050	16050	16050	192
302	20230612	143000	1508505490	16050	16050	16050	16050	1
303	20230612	142900	1508489440	16020	16000	16020	16000	521
304	20230612	142800	1500153030	16010	16010	16010	16010	0
305	20230612	142700	1500153030	16010	16010	16010	16010	0
306	20230612	142600	1500153030	16010	16000	16010	16000	95
307	20230612	142500	1498632180	15990	15990	15990	15990	0
308	20230612	142400	1498632180	15990	15990	15990	15990	522
309	20230612	142300	1490285400	15990	15990	15990	15990	0
310	20230612	142200	1490285400	15990	15990	15990	15990	0
311	20230612	142100	1490285400	15990	15990	15990	15990	0
312	20230612	142000	1490285400	15990	15990	15990	15990	0
313	20230612	141900	1490285400	15990	15990	15990	15990	9
314	20230612	141800	1490141490	15960	15960	15960	15960	0
315	20230612	141700	1490141490	15960	15960	15960	15960	0
316	20230612	141600	1490141490	15960	15960	15960	15960	22
317	20230612	141500	1489790370	15990	15990	15990	15990	1
318	20230612	141400	1489774380	15990	15990	15990	15990	0
319	20230612	141300	1489774380	15990	15990	15990	15990	20
320	20230612	141200	1489454580	15990	15990	15990	15990	0
321	20230612	141100	1489454580	15990	15990	15990	15990	2
322	20230612	141000	1489422600	15960	15960	15960	15960	0
323	20230612	140900	1489422600	15960	15960	15960	15960	4
324	20230612	140800	1489358760	15960	15960	15960	15960	0
325	20230612	140700	1489358760	15960	15960	15960	15960	0
326	20230612	140600	1489358760	15960	15960	15960	15960	32
327	20230612	140500	1488848040	15990	15990	15990	15990	0
328	20230612	140400	1488848040	15990	15990	15990	15990	0
329	20230612	140300	1488848040	15990	15950	15990	15950	25
330	20230612	140200	1488448940	15990	15950	15990	15950	16
331	20230612	140100	1488193620	15950	15990	15990	15950	244
332	20230612	140000	1484298610	15990	15990	15990	15990	2
333	20230612	135900	1484266630	16010	16010	16010	16010	1
334	20230612	135800	1484250620	16010	16010	16010	16010	0
335	20230612	135700	1484250620	16010	16010	16010	16010	0
336	20230612	135600	1484250620	16010	16010	16010	16010	1
337	20230612	135500	1484234610	15980	15980	15980	15980	0
338	20230612	135400	1484234610	15980	15980	15980	15980	0
339	20230612	135300	1484234610	15980	15960	15990	15950	78
340	20230612	135200	1482989910	16000	16000	16000	16000	76
341	20230612	135100	1481773910	16000	16060	16060	16000	51
342	20230612	135000	1480957850	16060	16050	16060	16050	5
343	20230612	134900	1480877590	16060	15970	16060	15970	12
344	20230612	134800	1480685770	15970	15970	15970	15970	103
345	20230612	134700	1479040860	15970	15970	15970	15950	28
346	20230612	134600	1478593790	15960	16050	16050	15960	110
347	20230612	134500	1476832000	16050	16070	16070	16050	1373
348	20230612	134400	1454771710	16070	16070	16070	16070	0
349	20230612	134300	1454771710	16070	16070	16070	16070	4
350	20230612	134200	1454707430	16070	16070	16070	16070	4
351	20230612	134100	1454643150	16070	16090	16090	16070	118
352	20230612	134000	1452746010	16100	16100	16100	16100	3
353	20230612	133900	1452697710	16120	16120	16120	16120	0
354	20230612	133800	1452697710	16120	16100	16120	16100	2
355	20230612	133700	1452665490	16100	16100	16100	16100	0
356	20230612	133600	1452665490	16100	16120	16120	16100	52
357	20230612	133500	1451828260	16120	16120	16120	16120	2
358	20230612	133400	1451796020	16120	16120	16120	16120	31
359	20230612	133300	1451296300	16110	16110	16110	16110	0
360	20230612	133200	1451296300	16110	16120	16120	16110	14
361	20230612	133100	1451070630	16120	16120	16120	16120	12
362	20230612	133000	1450877190	16120	16120	16120	16120	0
363	20230612	132900	1450877190	16120	16120	16120	16120	0
364	20230612	132800	1450877190	16120	16120	16120	16120	1
365	20230612	132700	1450861070	16130	16120	16130	16120	61
366	20230612	132600	1449877430	16120	16120	16120	16120	1
367	20230612	132500	1449861310	16100	16100	16100	16100	30
368	20230612	132400	1449378310	16100	16100	16100	16100	0
369	20230612	132300	1449378310	16100	16100	16100	16100	303
370	20230612	132200	1444500010	16110	16110	16110	16110	21
371	20230612	132100	1444161700	16100	16110	16110	16100	71
372	20230612	132000	1443017990	16130	16120	16130	16120	340
373	20230612	131900	1437535330	16120	16120	16120	16120	94
374	20230612	131800	1436020050	16120	16090	16120	16090	283
375	20230612	131700	1431463140	16090	16090	16090	16090	7
376	20230612	131600	1431350510	16090	16090	16090	16090	0
377	20230612	131500	1431350510	16090	16090	16090	16090	23
378	20230612	131400	1430980440	16090	16090	16090	16090	0
379	20230612	131300	1430980440	16090	16090	16090	16090	2
380	20230612	131200	1430948260	16090	16090	16090	16090	2
381	20230612	131100	1430916080	16090	16090	16090	16090	2
382	20230612	131000	1430883900	16080	16080	16080	16080	68
383	20230612	130900	1429790460	16080	16080	16080	16080	0
384	20230612	130800	1429790460	16080	16080	16080	16080	20
385	20230612	130700	1429468860	16080	16080	16080	16080	0
386	20230612	130600	1429468860	16080	16080	16080	16080	65
387	20230612	130500	1428423660	16090	16090	16090	16090	65
388	20230612	130400	1427377810	16090	16090	16090	16090	0
389	20230612	130300	1427377810	16090	16090	16090	16090	5
390	20230612	130200	1427297360	16090	16090	16090	16090	43
391	20230612	130100	1426605490	16090	16090	16090	16090	0
392	20230612	130000	1426605490	16090	16070	16090	16070	37
393	20230612	125900	1426010180	16080	16080	16080	16080	26
394	20230612	125800	1425592100	16080	16090	16090	16080	20
395	20230612	125700	1425270490	16090	16090	16090	16090	1
396	20230612	125600	1425254400	16090	16090	16090	16090	10
397	20230612	125500	1425093500	16090	16090	16090	16090	52
398	20230612	125400	1424256820	16080	16090	16090	16080	384
399	20230612	125300	1418080100	16080	16090	16090	16080	227
400	20230612	125200	1414429880	16090	16090	16090	16090	5
401	20230612	125100	1414349430	16090	16120	16120	16090	22
402	20230612	125000	1413995390	16120	16120	16120	16120	2
403	20230612	124900	1413963150	16120	16120	16120	16120	0
404	20230612	124800	1413963150	16120	16120	16120	16120	0
405	20230612	124700	1413963150	16120	16120	16120	16120	100
406	20230612	124600	1412351150	16080	16090	16090	16070	1013
407	20230612	124500	1396070630	16120	16080	16120	16080	478
408	20230612	124400	1388384270	16080	16080	16080	16080	1
409	20230612	124300	1388368190	16080	16080	16080	16080	139
410	20230612	124200	1386133070	16080	16080	16080	16080	60
411	20230612	124100	1385168270	16110	16110	16110	16110	152
412	20230612	124000	1382719550	16110	16110	16110	16110	10
413	20230612	123900	1382558450	16110	16110	16110	16110	0
414	20230612	123800	1382558450	16110	16120	16120	16110	11
415	20230612	123700	1382381200	16110	16110	16110	16110	4
416	20230612	123600	1382316760	16090	16110	16120	16090	320
417	20230612	123500	1377163600	16120	16120	16120	16120	0
418	20230612	123400	1377163600	16120	16120	16120	16120	117
419	20230612	123300	1375277560	16120	16120	16120	16120	0
420	20230612	123200	1375277560	16120	16120	16120	16120	0
421	20230612	123100	1375277560	16120	16140	16140	16120	236
422	20230612	123000	1371470810	16150	16150	16150	16150	0
423	20230612	122900	1371470810	16150	16150	16150	16150	19
424	20230612	122800	1371163960	16150	16150	16150	16150	0
425	20230612	122700	1371163960	16150	16150	16150	16150	38
426	20230612	122600	1370550260	16150	16150	16150	16150	25
427	20230612	122500	1370146510	16150	16150	16150	16150	1
428	20230612	122400	1370130360	16150	16160	16160	16150	68
429	20230612	122300	1369031630	16180	16180	16180	16180	298
430	20230612	122200	1364209990	16180	16180	16180	16180	0
431	20230612	122100	1364209990	16180	16180	16180	16170	111
432	20230612	122000	1362414610	16180	16180	16180	16180	18
433	20230612	121900	1362123370	16190	16190	16190	16190	1
434	20230612	121800	1362107180	16130	16130	16130	16130	0
435	20230612	121700	1362107180	16130	16080	16190	16080	703
436	20230612	121600	1350782090	16070	16110	16110	16070	175
437	20230612	121500	1347966940	16110	16120	16120	16110	96
438	20230612	121400	1346419870	16120	16130	16130	16120	33
439	20230612	121300	1345887840	16130	16150	16150	16130	204
440	20230612	121200	1342595430	16150	16170	16170	16150	103
441	20230612	121100	1340930710	16170	16170	16170	16170	58
442	20230612	121000	1339992850	16170	16180	16180	16170	13
443	20230612	120900	1339782630	16170	16180	16180	16170	13
444	20230612	120800	1339572390	16210	16200	16220	16170	541
445	20230612	120700	1330811820	16200	16200	16210	16200	921
446	20230612	120600	1315890550	16210	16190	16210	16190	314
447	20230612	120500	1310803890	16190	16190	16200	16190	4294
448	20230612	120400	1241245850	16190	16190	16200	16190	1573
449	20230612	120300	1215778830	16190	16160	16190	16130	539
450	20230612	120200	1207067170	16160	16070	16160	16060	1692
451	20230612	120100	1179820800	16070	16070	16070	16050	222
452	20230612	120000	1176256440	16050	16080	16080	16050	68
453	20230612	115900	1175163900	16080	16050	16080	16050	43
454	20230612	115800	1174473390	16050	16000	16060	16000	1870
455	20230612	115700	1144501410	16000	15990	16000	15990	3913
456	20230612	115600	1081902630	15980	15980	15980	15980	425
457	20230612	115500	1075111130	15860	15860	15860	15860	1
458	20230612	115400	1075095270	15820	15820	15820	15820	0
459	20230612	115300	1075095270	15820	15980	15980	15820	579
460	20230612	115200	1065895760	15980	15960	15980	15960	500
461	20230612	115100	1057909630	15950	15930	15950	15930	310
462	20230612	115000	1052966870	15930	15930	15930	15930	2
463	20230612	114900	1052935010	15930	15930	15930	15930	1
464	20230612	114800	1052919080	15930	15930	15930	15930	8
465	20230612	114700	1052791640	15940	15940	15940	15940	60
466	20230612	114600	1051835240	15940	15940	15940	15940	1
467	20230612	114500	1051819300	15930	15890	15930	15890	716
468	20230612	114400	1040424280	15900	15900	15900	15900	0
469	20230612	114300	1040424280	15900	15900	15900	15900	0
470	20230612	114200	1040424280	15900	15900	15900	15900	1
471	20230612	114100	1040408380	15900	15880	15900	15880	198
472	20230612	114000	1037261610	15860	15860	15860	15860	11
473	20230612	113900	1037087150	15860	15820	15860	15820	175
474	20230612	113800	1034313800	15820	15820	15820	15820	0
475	20230612	113700	1034313800	15820	15820	15820	15820	0
476	20230612	113600	1034313800	15820	15820	15820	15820	0
477	20230612	113500	1034313800	15820	15820	15820	15820	1
478	20230612	113400	1034297980	15820	15820	15820	15820	0
479	20230612	113300	1034297980	15820	15820	15820	15820	1
480	20230612	113200	1034282160	15840	15840	15840	15840	0
481	20230612	113100	1034282160	15840	15840	15840	15840	10
482	20230612	113000	1034123760	15820	15820	15820	15820	100
483	20230612	112900	1032541760	15830	15830	15830	15830	4
484	20230612	112800	1032478440	15820	15820	15820	15820	0
485	20230612	112700	1032478440	15820	15820	15820	15820	0
486	20230612	112600	1032478440	15820	15820	15820	15820	4
487	20230612	112500	1032415160	15820	15820	15820	15820	0
488	20230612	112400	1032415160	15820	15820	15820	15820	180
489	20230612	112300	1029567560	15820	15820	15820	15820	0
490	20230612	112200	1029567560	15820	15820	15820	15820	23
491	20230612	112100	1029203700	15820	15820	15820	15820	20
492	20230612	112000	1028887300	15820	15820	15820	15820	8
493	20230612	111900	1028760740	15850	15850	15850	15850	0
494	20230612	111800	1028760740	15850	15850	15850	15850	0
495	20230612	111700	1028760740	15850	15850	15850	15850	0
496	20230612	111600	1028760740	15850	15860	15860	15850	11
497	20230612	111500	1028586290	15860	15860	15860	15860	70
498	20230612	111400	1027476090	15860	15860	15860	15860	0
499	20230612	111300	1027476090	15860	15850	15860	15850	67
500	20230612	111200	1026413500	15820	15810	15820	15810	77
501	20230612	111100	1025195540	15750	15750	15750	15740	91
502	20230612	111000	1023762330	15750	15780	15780	15750	413
503	20230612	110900	1017253080	15850	15850	15850	15850	0
504	20230612	110800	1017253080	15850	15850	15850	15850	1
505	20230612	110700	1017237230	15860	15860	15860	15860	0
506	20230612	110600	1017237230	15860	15860	15860	15860	2
507	20230612	110500	1017205510	15860	15860	15860	15780	13
508	20230612	110400	1016999730	15780	15870	15870	15780	22
509	20230612	110300	1016650770	15880	15780	15880	15780	58
510	20230612	110200	1015733840	15750	15820	15820	15750	612
511	20230612	110100	1006077820	15820	15820	15820	15820	11
512	20230612	110000	1005903800	15820	15820	15820	15820	31
513	20230612	105900	1005413380	15820	15850	15850	15820	67
514	20230612	105800	1004352200	15850	15850	15850	15850	0
515	20230612	105700	1004352200	15850	15850	15850	15850	0
516	20230612	105600	1004352200	15850	15850	15850	15850	1
517	20230612	105500	1004336350	15850	15850	15850	15850	3
518	20230612	105400	1004288800	15850	15870	15870	15850	34
519	20230612	105300	1003749560	15880	15890	15890	15880	3
520	20230612	105200	1003701900	15880	15880	15880	15880	6
521	20230612	105100	1003606620	15890	15800	15890	15770	104
522	20230612	105000	1001963390	15890	15890	15890	15890	3
523	20230612	104900	1001915720	15890	15880	15890	15800	224
524	20230612	104800	998375460	15880	15800	15880	15800	760
525	20230612	104700	986308930	15780	15780	15780	15780	2
526	20230612	104600	986277370	15750	15780	15780	15750	321
527	20230612	104500	981221320	15880	15880	15880	15880	0
528	20230612	104400	981221320	15880	15880	15880	15880	0
529	20230612	104300	981221320	15880	15880	15880	15880	0
530	20230612	104200	981221320	15880	15880	15880	15880	0
531	20230612	104100	981221320	15880	15880	15880	15880	0
532	20230612	104000	981221320	15880	15880	15880	15880	0
533	20230612	103900	981221320	15880	15880	15880	15880	6
534	20230612	103800	981126040	15880	15880	15880	15880	11
535	20230612	103700	980951360	15880	15880	15880	15880	1
536	20230612	103600	980935480	15750	15770	15860	15750	169
537	20230612	103500	978268140	15760	15760	15760	15760	0
538	20230612	103400	978268140	15760	15810	15810	15760	18
539	20230612	103300	977984060	15730	15730	15730	15730	0
540	20230612	103200	977984060	15730	15860	15860	15730	1560
541	20230612	103100	953334550	15860	15860	15860	15860	1001
542	20230612	103000	937458690	15860	15930	15930	15850	2193
543	20230612	102900	902598810	15930	15930	15930	15930	3
544	20230612	102800	902551020	15930	15930	15930	15930	0
545	20230612	102700	902551020	15930	15880	15930	15880	10
546	20230612	102600	902392010	15870	15870	15870	15860	190
547	20230612	102500	899377010	15860	15880	15880	15860	223
548	20230612	102400	895836770	15860	15940	15940	15860	378
549	20230612	102300	889827820	15940	15990	15990	15940	263
550	20230612	102200	885634390	15990	15990	15990	15990	32
551	20230612	102100	885122710	16000	15960	16000	15960	1044
552	20230612	102000	868427210	15960	15950	15960	15940	41
553	20230612	101900	867773270	15950	15960	15960	15950	50
554	20230612	101800	866975440	15970	15980	15980	15970	47
555	20230612	101700	866224660	16000	15990	16000	15990	1287
556	20230612	101600	845641430	16000	15990	16000	15990	1235
557	20230612	101500	825889010	15970	15900	15990	15900	3473
558	20230612	101400	770494230	15900	15930	15930	15900	1270
559	20230612	101300	750272730	15930	15910	15930	15910	1184
560	20230612	101200	731425330	15910	15910	15910	15910	345
561	20230612	101100	725936380	15910	15900	15910	15900	153
562	20230612	101000	723502510	15910	15880	15910	15860	1283
563	20230612	100900	703106110	15880	15880	15890	15880	702
564	20230612	100800	691951730	15880	15860	15880	15860	726
565	20230612	100700	680428010	15860	15850	15860	15850	277
566	20230612	100600	676037160	15860	15860	15860	15860	60
567	20230612	100500	675085560	15870	15870	15870	15870	15
568	20230612	100400	674847510	15870	15870	15870	15870	7
569	20230612	100300	674736420	15880	15860	15880	15860	146
570	20230612	100200	672419370	15870	15850	15870	15850	148
571	20230612	100100	670072380	15850	15800	15850	15800	991
572	20230612	100000	654379820	15810	15800	15810	15800	863
573	20230612	095900	640743390	15790	15770	15790	15770	1074
574	20230612	095800	623795940	15770	15700	15770	15700	1271
575	20230612	095700	603778130	15700	15700	15700	15700	0
576	20230612	095600	603778130	15700	15700	15700	15700	17
577	20230612	095500	603511230	15700	15700	15700	15700	140
578	20230612	095400	601313230	15750	15750	15750	15750	26
579	20230612	095300	600903730	15690	15690	15690	15690	200
580	20230612	095200	597765730	15750	15740	15750	15740	2
581	20230612	095100	597734240	15750	15750	15750	15750	0
582	20230612	095000	597734240	15750	15750	15750	15750	3
583	20230612	094900	597686990	15750	15740	15750	15740	6
584	20230612	094800	597592540	15740	15740	15750	15740	328
585	20230612	094700	592429570	15750	15750	15750	15740	467
586	20230612	094600	585074340	15760	15760	15760	15760	0
587	20230612	094500	585074340	15760	15760	15760	15760	0
588	20230612	094400	585074340	15760	15760	15760	15760	0
589	20230612	094300	585074340	15760	15760	15760	15760	0
590	20230612	094200	585074340	15760	15760	15760	15760	0
591	20230612	094100	585074340	15760	15670	15760	15660	359
592	20230612	094000	579438140	15760	15760	15760	15760	0
593	20230612	093900	579438140	15760	15780	15780	15760	918
594	20230612	093800	564966630	15780	15780	15780	15780	50
595	20230612	093700	564177630	15770	15780	15780	15770	111
596	20230612	093600	562426850	15770	15770	15770	15770	72
597	20230612	093500	561291410	15770	15770	15770	15770	10
598	20230612	093400	561133710	15770	15770	15770	15770	2
599	20230612	093300	561102170	15760	15760	15760	15760	65
600	20230612	093200	560077770	15760	15760	15760	15760	9
601	20230612	093100	559935930	15760	15760	15770	15760	52
602	20230612	093000	559116210	15760	15670	15760	15640	106
603	20230612	092900	557454310	15640	15640	15640	15640	202
604	20230612	092800	554295030	15580	15580	15580	15580	403
605	20230612	092700	548016290	15580	15620	15620	15580	279
606	20230612	092600	543665290	15620	15640	15640	15620	200
607	20230612	092500	540539620	15630	15620	15630	15620	929
608	20230612	092400	526028290	15610	15610	15610	15610	81
609	20230612	092300	524763880	15600	15620	15620	15600	1064
610	20230612	092200	508165100	15600	15760	15760	15600	330
611	20230612	092100	502984840	15760	15770	15770	15720	2717
612	20230612	092000	460182340	15770	15780	15780	15770	24
613	20230612	091900	459803690	15790	15790	15790	15790	0
614	20230612	091800	459803690	15790	15770	15790	15770	421
615	20230612	091700	453158200	15760	15750	15760	15750	114
616	20230612	091600	451361700	15750	15750	15750	15750	41
617	20230612	091500	450715950	15740	15750	15750	15730	1937
618	20230612	091400	420218110	15760	15760	15760	15750	213
619	20230612	091300	416861780	15760	15750	15790	15750	1433
620	20230612	091200	394285040	15750	15850	15850	15750	3484
621	20230612	091100	339195050	15840	15840	15840	15840	344
622	20230612	091000	333746090	15880	15890	15890	15840	507
623	20230612	090900	325697270	15890	15880	15890	15880	103
624	20230612	090800	324060940	15880	15890	15890	15880	11
625	20230612	090700	323886210	15890	15900	15900	15820	618
626	20230612	090600	314079750	15820	15970	15980	15800	4692
627	20230612	090500	239540780	15950	15890	15950	15870	3916
628	20230612	090400	177228020	15900	15820	15920	15820	3042
629	20230612	090300	128850520	15900	15760	15920	15760	1759
630	20230612	090200	100941330	15750	15850	15880	15700	2136
631	20230612	090100	67221650	15710	15650	15880	15650	3325
632	20230612	090000	14740430	15590	15540	15690	15540	947