KissMeData/419050/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195000	3211800220	18880	18880	18880	18880	2897
3	20230613	194900	3211800220	18880	18880	18880	18880	0
4	20230613	194800	3211800220	18880	18880	18880	18880	0
5	20230613	194700	3211800220	18880	18880	18880	18880	0
6	20230613	194600	3211800220	18880	18880	18880	18880	0
7	20230613	194500	3211800220	18880	18880	18880	18880	0
8	20230613	194400	3211800220	18880	18880	18880	18880	0
9	20230613	194300	3211800220	18880	18880	18880	18880	0
10	20230613	194200	3211800220	18880	18880	18880	18880	0
11	20230613	194100	3211800220	18880	18880	18880	18880	0
12	20230613	194000	3211800220	18880	18880	18880	18880	0
13	20230613	193900	3211800220	18880	18880	18880	18880	0
14	20230613	193800	3211800220	18880	18880	18880	18880	0
15	20230613	193700	3211800220	18880	18880	18880	18880	0
16	20230613	193600	3211800220	18880	18880	18880	18880	0
17	20230613	193500	3211800220	18880	18880	18880	18880	0
18	20230613	193400	3211800220	18880	18880	18880	18880	0
19	20230613	193300	3211800220	18880	18880	18880	18880	0
20	20230613	193200	3211800220	18880	18880	18880	18880	0
21	20230613	193100	3211800220	18880	18880	18880	18880	0
22	20230613	193000	3211800220	18880	18880	18880	18880	0
23	20230613	192900	3211800220	18880	18880	18880	18880	0
24	20230613	192800	3211800220	18880	18880	18880	18880	0
25	20230613	192700	3211800220	18880	18880	18880	18880	0
26	20230613	192600	3211800220	18880	18880	18880	18880	0
27	20230613	192500	3211800220	18880	18880	18880	18880	0
28	20230613	192400	3211800220	18880	18880	18880	18880	0
29	20230613	192300	3211800220	18880	18880	18880	18880	0
30	20230613	192200	3211800220	18880	18880	18880	18880	0
31	20230613	192100	3211800220	18880	18880	18880	18880	0
32	20230613	192000	3211800220	18880	18880	18880	18880	2897
33	20230613	191900	3211800220	18880	18880	18880	18880	0
34	20230613	191800	3211800220	18880	18880	18880	18880	0
35	20230613	191700	3211800220	18880	18880	18880	18880	0
36	20230613	191600	3211800220	18880	18880	18880	18880	0
37	20230613	191500	3211800220	18880	18880	18880	18880	0
38	20230613	191400	3211800220	18880	18880	18880	18880	0
39	20230613	191300	3211800220	18880	18880	18880	18880	0
40	20230613	191200	3211800220	18880	18880	18880	18880	0
41	20230613	191100	3211800220	18880	18880	18880	18880	0
42	20230613	191000	3211800220	18880	18880	18880	18880	0
43	20230613	190900	3211800220	18880	18880	18880	18880	0
44	20230613	190800	3211800220	18880	18880	18880	18880	0
45	20230613	190700	3211800220	18880	18880	18880	18880	0
46	20230613	190600	3211800220	18880	18880	18880	18880	0
47	20230613	190500	3211800220	18880	18880	18880	18880	0
48	20230613	190400	3211800220	18880	18880	18880	18880	0
49	20230613	190300	3211800220	18880	18880	18880	18880	0
50	20230613	190200	3211800220	18880	18880	18880	18880	0
51	20230613	190100	3211800220	18880	18880	18880	18880	0
52	20230613	190000	3211800220	18880	18880	18880	18880	0
53	20230613	185900	3211800220	18880	18880	18880	18880	0
54	20230613	185800	3211800220	18880	18880	18880	18880	0
55	20230613	185700	3211800220	18880	18880	18880	18880	0
56	20230613	185600	3211800220	18880	18880	18880	18880	0
57	20230613	185500	3211800220	18880	18880	18880	18880	0
58	20230613	185400	3211800220	18880	18880	18880	18880	0
59	20230613	185300	3211800220	18880	18880	18880	18880	0
60	20230613	185200	3211800220	18880	18880	18880	18880	0
61	20230613	185100	3211800220	18880	18880	18880	18880	0
62	20230613	185000	3211800220	18880	18880	18880	18880	2897
63	20230613	184900	3211800220	18880	18880	18880	18880	0
64	20230613	184800	3211800220	18880	18880	18880	18880	0
65	20230613	184700	3211800220	18880	18880	18880	18880	0
66	20230613	184600	3211800220	18880	18880	18880	18880	0
67	20230613	184500	3211800220	18880	18880	18880	18880	0
68	20230613	184400	3211800220	18880	18880	18880	18880	0
69	20230613	184300	3211800220	18880	18880	18880	18880	0
70	20230613	184200	3211800220	18880	18880	18880	18880	0
71	20230613	184100	3211800220	18880	18880	18880	18880	0
72	20230613	184000	3211800220	18880	18880	18880	18880	0
73	20230613	183900	3211800220	18880	18880	18880	18880	0
74	20230613	183800	3211800220	18880	18880	18880	18880	0
75	20230613	183700	3211800220	18880	18880	18880	18880	0
76	20230613	183600	3211800220	18880	18880	18880	18880	0
77	20230613	183500	3211800220	18880	18880	18880	18880	0
78	20230613	183400	3211800220	18880	18880	18880	18880	0
79	20230613	183300	3211800220	18880	18880	18880	18880	0
80	20230613	183200	3211800220	18880	18880	18880	18880	0
81	20230613	183100	3211800220	18880	18880	18880	18880	0
82	20230613	183000	3211800220	18880	18880	18880	18880	0
83	20230613	182900	3211800220	18880	18880	18880	18880	0
84	20230613	182800	3211800220	18880	18880	18880	18880	0
85	20230613	182700	3211800220	18880	18880	18880	18880	0
86	20230613	182600	3211800220	18880	18880	18880	18880	0
87	20230613	182500	3211800220	18880	18880	18880	18880	0
88	20230613	182400	3211800220	18880	18880	18880	18880	0
89	20230613	182300	3211800220	18880	18880	18880	18880	0
90	20230613	182200	3211800220	18880	18880	18880	18880	0
91	20230613	182100	3211800220	18880	18880	18880	18880	0
92	20230613	182000	3211800220	18880	18880	18880	18880	2897
93	20230613	181900	3211800220	18880	18880	18880	18880	0
94	20230613	181800	3211800220	18880	18880	18880	18880	0
95	20230613	181700	3211800220	18880	18880	18880	18880	0
96	20230613	181600	3211800220	18880	18880	18880	18880	0
97	20230613	181500	3211800220	18880	18880	18880	18880	0
98	20230613	181400	3211800220	18880	18880	18880	18880	0
99	20230613	181300	3211800220	18880	18880	18880	18880	0
100	20230613	181200	3211800220	18880	18880	18880	18880	0
101	20230613	181100	3211800220	18880	18880	18880	18880	0
102	20230613	181000	3211800220	18880	18880	18880	18880	0
103	20230613	180900	3211800220	18880	18880	18880	18880	0
104	20230613	180800	3211800220	18880	18880	18880	18880	0
105	20230613	180700	3211800220	18880	18880	18880	18880	0
106	20230613	180600	3211800220	18880	18880	18880	18880	0
107	20230613	180500	3211800220	18880	18880	18880	18880	0
108	20230613	180400	3211800220	18880	18880	18880	18880	0
109	20230613	180300	3211800220	18880	18880	18880	18880	0
110	20230613	180200	3211800220	18880	18880	18880	18880	0
111	20230613	180100	3211800220	18880	18880	18880	18880	0
112	20230613	180000	3211800220	18880	18880	18880	18880	0
113	20230613	175900	3211800220	18880	18880	18880	18880	0
114	20230613	175800	3211800220	18880	18880	18880	18880	0
115	20230613	175700	3211800220	18880	18880	18880	18880	0
116	20230613	175600	3211800220	18880	18880	18880	18880	0
117	20230613	175500	3211800220	18880	18880	18880	18880	0
118	20230613	175400	3211800220	18880	18880	18880	18880	0
119	20230613	175300	3211800220	18880	18880	18880	18880	0
120	20230613	175200	3211800220	18880	18880	18880	18880	0
121	20230613	175100	3211800220	18880	18880	18880	18880	0
122	20230613	175000	3211800220	18880	18880	18880	18880	2897
123	20230613	174900	3211800220	18880	18880	18880	18880	0
124	20230613	174800	3211800220	18880	18880	18880	18880	0
125	20230613	174700	3211800220	18880	18880	18880	18880	0
126	20230613	174600	3211800220	18880	18880	18880	18880	0
127	20230613	174500	3211800220	18880	18880	18880	18880	0
128	20230613	174400	3211800220	18880	18880	18880	18880	0
129	20230613	174300	3211800220	18880	18880	18880	18880	0
130	20230613	174200	3211800220	18880	18880	18880	18880	0
131	20230613	174100	3211800220	18880	18880	18880	18880	0
132	20230613	174000	3211800220	18880	18880	18880	18880	0
133	20230613	173900	3211800220	18880	18880	18880	18880	0
134	20230613	173800	3211800220	18880	18880	18880	18880	0
135	20230613	173700	3211800220	18880	18880	18880	18880	0
136	20230613	173600	3211800220	18880	18880	18880	18880	0
137	20230613	173500	3211800220	18880	18880	18880	18880	0
138	20230613	173400	3211800220	18880	18880	18880	18880	0
139	20230613	173300	3211800220	18880	18880	18880	18880	0
140	20230613	173200	3211800220	18880	18880	18880	18880	0
141	20230613	173100	3211800220	18880	18880	18880	18880	0
142	20230613	173000	3211800220	18880	18880	18880	18880	0
143	20230613	172900	3211800220	18880	18880	18880	18880	0
144	20230613	172800	3211800220	18880	18880	18880	18880	0
145	20230613	172700	3211800220	18880	18880	18880	18880	0
146	20230613	172600	3211800220	18880	18880	18880	18880	0
147	20230613	172500	3211800220	18880	18880	18880	18880	0
148	20230613	172400	3211800220	18880	18880	18880	18880	0
149	20230613	172300	3211800220	18880	18880	18880	18880	0
150	20230613	172200	3211800220	18880	18880	18880	18880	0
151	20230613	172100	3211800220	18880	18880	18880	18880	0
152	20230613	172000	3211800220	18880	18880	18880	18880	2897
153	20230613	171900	3211800220	18880	18880	18880	18880	0
154	20230613	171800	3211800220	18880	18880	18880	18880	0
155	20230613	171700	3211800220	18880	18880	18880	18880	0
156	20230613	171600	3211800220	18880	18880	18880	18880	0
157	20230613	171500	3211800220	18880	18880	18880	18880	0
158	20230613	171400	3211800220	18880	18880	18880	18880	0
159	20230613	171300	3211800220	18880	18880	18880	18880	0
160	20230613	171200	3211800220	18880	18880	18880	18880	0
161	20230613	171100	3211800220	18880	18880	18880	18880	0
162	20230613	171000	3211800220	18880	18880	18880	18880	0
163	20230613	170900	3211800220	18880	18880	18880	18880	0
164	20230613	170800	3211800220	18880	18880	18880	18880	0
165	20230613	170700	3211800220	18880	18880	18880	18880	0
166	20230613	170600	3211800220	18880	18880	18880	18880	0
167	20230613	170500	3211800220	18880	18880	18880	18880	0
168	20230613	170400	3211800220	18880	18880	18880	18880	0
169	20230613	170300	3211800220	18880	18880	18880	18880	0
170	20230613	170200	3211800220	18880	18880	18880	18880	0
171	20230613	170100	3211800220	18880	18880	18880	18880	0
172	20230613	170000	3211800220	18880	18880	18880	18880	0
173	20230613	165900	3211800220	18880	18880	18880	18880	0
174	20230613	165800	3211800220	18880	18880	18880	18880	0
175	20230613	165700	3211800220	18880	18880	18880	18880	0
176	20230613	165600	3211800220	18880	18880	18880	18880	0
177	20230613	165500	3211800220	18880	18880	18880	18880	0
178	20230613	165400	3211800220	18880	18880	18880	18880	0
179	20230613	165300	3211800220	18880	18880	18880	18880	0
180	20230613	165200	3211800220	18880	18880	18880	18880	0
181	20230613	165100	3211800220	18880	18880	18880	18880	0
182	20230613	165000	3211800220	18880	18880	18880	18880	2897
183	20230613	164900	3211800220	18880	18880	18880	18880	0
184	20230613	164800	3211800220	18880	18880	18880	18880	0
185	20230613	164700	3211800220	18880	18880	18880	18880	0
186	20230613	164600	3211800220	18880	18880	18880	18880	0
187	20230613	164500	3211800220	18880	18880	18880	18880	0
188	20230613	164400	3211800220	18880	18880	18880	18880	0
189	20230613	164300	3211800220	18880	18880	18880	18880	0
190	20230613	164200	3211800220	18880	18880	18880	18880	0
191	20230613	164100	3211800220	18880	18880	18880	18880	0
192	20230613	164000	3211800220	18880	18880	18880	18880	0
193	20230613	163900	3211800220	18880	18880	18880	18880	0
194	20230613	163800	3211800220	18880	18880	18880	18880	0
195	20230613	163700	3211800220	18880	18880	18880	18880	0
196	20230613	163600	3211800220	18880	18880	18880	18880	0
197	20230613	163500	3211800220	18880	18880	18880	18880	0
198	20230613	163400	3211800220	18880	18880	18880	18880	0
199	20230613	163300	3211800220	18880	18880	18880	18880	0
200	20230613	163200	3211800220	18880	18880	18880	18880	0
201	20230613	163100	3211800220	18880	18880	18880	18880	0
202	20230613	163000	3211800220	18880	18880	18880	18880	0
203	20230613	162900	3211800220	18880	18880	18880	18880	0
204	20230613	162800	3211800220	18880	18880	18880	18880	0
205	20230613	162700	3211800220	18880	18880	18880	18880	0
206	20230613	162600	3211800220	18880	18880	18880	18880	0
207	20230613	162500	3211800220	18880	18880	18880	18880	0
208	20230613	162400	3211800220	18880	18880	18880	18880	0
209	20230613	162300	3211800220	18880	18880	18880	18880	0
210	20230613	162200	3211800220	18880	18880	18880	18880	0
211	20230613	162100	3211800220	18880	18880	18880	18880	0
212	20230613	162000	3211800220	18880	18880	18880	18880	2897
213	20230613	161900	3211800220	18880	18880	18880	18880	0
214	20230613	161800	3211800220	18880	18880	18880	18880	0
215	20230613	161700	3211800220	18880	18880	18880	18880	0
216	20230613	161600	3211800220	18880	18880	18880	18880	0
217	20230613	161500	3211800220	18880	18880	18880	18880	0
218	20230613	161400	3211800220	18880	18880	18880	18880	0
219	20230613	161300	3211800220	18880	18880	18880	18880	0
220	20230613	161200	3211800220	18880	18880	18880	18880	0
221	20230613	161100	3211800220	18880	18880	18880	18880	0
222	20230613	161000	3211800220	18880	18880	18880	18880	0
223	20230613	160900	3211800220	18880	18880	18880	18880	0
224	20230613	160800	3211800220	18880	18880	18880	18880	0
225	20230613	160700	3211800220	18880	18880	18880	18880	0
226	20230613	160600	3211800220	18880	18880	18880	18880	0
227	20230613	160500	3211800220	18880	18880	18880	18880	0
228	20230613	160400	3211800220	18880	18880	18880	18880	0
229	20230613	160300	3211800220	18880	18880	18880	18880	0
230	20230613	160200	3211800220	18880	18880	18880	18880	0
231	20230613	160100	3211800220	18880	18880	18880	18880	0
232	20230613	160000	3211800220	18880	18880	18880	18880	0
233	20230613	155900	3211800220	18880	18880	18880	18880	0
234	20230613	155800	3211800220	18880	18880	18880	18880	0
235	20230613	155700	3211800220	18880	18880	18880	18880	0
236	20230613	155600	3211800220	18880	18880	18880	18880	0
237	20230613	155500	3211800220	18880	18880	18880	18880	0
238	20230613	155400	3211800220	18880	18880	18880	18880	0
239	20230613	155300	3211800220	18880	18880	18880	18880	0
240	20230613	155200	3211800220	18880	18880	18880	18880	0
241	20230613	155100	3211800220	18880	18880	18880	18880	0
242	20230613	155000	3211800220	18880	18880	18880	18880	2897
243	20230613	154900	3211800220	18880	18880	18880	18880	0
244	20230613	154800	3211800220	18880	18880	18880	18880	0
245	20230613	154700	3211800220	18880	18880	18880	18880	0
246	20230613	154600	3211800220	18880	18880	18880	18880	0
247	20230613	154500	3211800220	18880	18880	18880	18880	0
248	20230613	154400	3211800220	18880	18880	18880	18880	0
249	20230613	154300	3211800220	18880	18880	18880	18880	0
250	20230613	154200	3211800220	18880	18880	18880	18880	0
251	20230613	154100	3211800220	18880	18880	18880	18880	0
252	20230613	154000	3211800220	18880	18880	18880	18880	0
253	20230613	153900	3211800220	18880	18880	18880	18880	0
254	20230613	153800	3211800220	18880	18880	18880	18880	0
255	20230613	153700	3211800220	18880	18880	18880	18880	0
256	20230613	153600	3211800220	18880	18880	18880	18880	0
257	20230613	153500	3211800220	18880	18880	18880	18880	0
258	20230613	153400	3211800220	18880	18880	18880	18880	0
259	20230613	153300	3211800220	18880	18880	18880	18880	0
260	20230613	153200	3211800220	18880	18880	18880	18880	0
261	20230613	153100	3211800220	18880	18880	18880	18880	0
262	20230613	153000	3211800220	18880	18880	18880	18880	2897
263	20230613	152900	3157104860	18890	18890	18890	18890	0
264	20230613	152800	3157104860	18890	18890	18890	18890	0
265	20230613	152700	3157104860	18890	18890	18890	18890	0
266	20230613	152600	3157104860	18890	18890	18890	18890	0
267	20230613	152500	3157104860	18890	18890	18890	18890	0
268	20230613	152400	3157104860	18890	18890	18890	18890	0
269	20230613	152300	3157104860	18890	18890	18890	18890	0
270	20230613	152200	3157104860	18890	18890	18890	18890	0
271	20230613	152100	3157104860	18890	18890	18890	18890	0
272	20230613	152000	3157104860	18890	18890	18890	18890	0
273	20230613	151900	3157104860	18890	18890	18890	18880	1263
274	20230613	151800	3133252210	18890	18890	18890	18880	202
275	20230613	151700	3129436980	18880	18890	18890	18880	44
276	20230613	151600	3128606200	18880	18880	18890	18880	955
277	20230613	151500	3110575700	18880	18900	18900	18880	2551
278	20230613	151400	3062370010	18900	18910	18910	18900	253
279	20230613	151300	3057586800	18910	18910	18920	18900	1279
280	20230613	151200	3033401010	18910	18920	18920	18910	423
281	20230613	151100	3025400420	18910	18920	18920	18910	396
282	20230613	151000	3017909150	18920	18930	18930	18920	1185
283	20230613	150900	2995487780	18930	18930	18930	18930	413
284	20230613	150800	2987669690	18920	18920	18920	18920	629
285	20230613	150700	2975769010	18930	18920	18930	18920	25
286	20230613	150600	2975295810	18920	18920	18930	18920	361
287	20230613	150500	2968463570	18920	18940	18940	18920	208
288	20230613	150400	2964526210	18940	18930	18940	18920	531
289	20230613	150300	2954472980	18930	18930	18930	18930	291
290	20230613	150200	2948964350	18930	18930	18940	18930	120
291	20230613	150100	2946692700	18940	18940	18940	18940	0
292	20230613	150000	2946692700	18940	18930	18940	18930	110
293	20230613	145900	2944609900	18930	18930	18930	18930	325
294	20230613	145800	2938457650	18930	18930	18930	18930	285
295	20230613	145700	2933062600	18930	18930	18930	18930	0
296	20230613	145600	2933062600	18930	18930	18940	18930	331
297	20230613	145500	2926796750	18930	18930	18930	18930	471
298	20230613	145400	2917880720	18930	18930	18930	18930	0
299	20230613	145300	2917880720	18930	18930	18930	18930	665
300	20230613	145200	2905292270	18930	18930	18930	18930	0
301	20230613	145100	2905292270	18930	18930	18930	18930	819
302	20230613	145000	2889788600	18930	18940	18940	18930	88
303	20230613	144900	2888121910	18940	18940	18940	18940	6
304	20230613	144800	2888008270	18940	18940	18940	18940	23
305	20230613	144700	2887572650	18930	18930	18930	18930	40
306	20230613	144600	2886815450	18930	18940	18940	18930	37
307	20230613	144500	2886114690	18940	18940	18940	18940	242
308	20230613	144400	2881531210	18940	18940	18940	18940	10
309	20230613	144300	2881341810	18940	18940	18940	18940	32
310	20230613	144200	2880735730	18940	18940	18940	18940	78
311	20230613	144100	2879258410	18940	18950	18950	18940	103
312	20230613	144000	2877306590	18950	18940	18950	18940	34
313	20230613	143900	2876662620	18940	18940	18940	18940	74
314	20230613	143800	2875261060	18940	18950	18950	18940	599
315	20230613	143700	2863915900	18940	18940	18940	18940	130
316	20230613	143600	2861453700	18940	18940	18940	18940	58
317	20230613	143500	2860355180	18940	18940	18940	18940	20
318	20230613	143400	2859976380	18950	18940	18950	18940	638
319	20230613	143300	2847892190	18950	18950	18950	18950	0
320	20230613	143200	2847892190	18950	18940	18950	18940	76
321	20230613	143100	2846452730	18940	18940	18940	18940	441
322	20230613	143000	2838100190	18950	18950	18950	18950	101
323	20230613	142900	2836186240	18950	18940	18950	18940	142
324	20230613	142800	2833496710	18940	18940	18940	18940	0
325	20230613	142700	2833496710	18940	18940	18950	18940	69
326	20230613	142600	2832189790	18940	18940	18940	18940	690
327	20230613	142500	2819121190	18940	18940	18940	18940	10
328	20230613	142400	2818931790	18940	18940	18940	18940	72
329	20230613	142300	2817568110	18940	18940	18940	18940	5
330	20230613	142200	2817473410	18940	18940	18940	18940	273
331	20230613	142100	2812302790	18940	18940	18940	18940	0
332	20230613	142000	2812302790	18940	18950	18950	18940	63
333	20230613	141900	2811109370	18950	18950	18950	18950	55
334	20230613	141800	2810067120	18950	18950	18950	18950	97
335	20230613	141700	2808228970	18960	18960	18960	18960	71
336	20230613	141600	2806882810	18960	18960	18960	18960	0
337	20230613	141500	2806882810	18960	18970	18970	18960	117
338	20230613	141400	2804664480	18970	18970	18970	18970	8
339	20230613	141300	2804512720	18960	18970	18970	18960	141
340	20230613	141200	2801838140	18960	18960	18960	18960	120
341	20230613	141100	2799562940	18950	18950	18960	18950	65
342	20230613	141000	2798331170	18960	18960	18960	18960	0
343	20230613	140900	2798331170	18960	18960	18960	18960	103
344	20230613	140800	2796378290	18960	18950	18960	18950	625
345	20230613	140700	2784528320	18950	18950	18950	18950	91
346	20230613	140600	2782803870	18950	18950	18950	18950	183
347	20230613	140500	2779336020	18950	18960	18960	18950	1563
348	20230613	140400	2749712170	18960	18960	18960	18960	30
349	20230613	140300	2749143370	18950	18950	18950	18950	62
350	20230613	140200	2747968470	18930	18930	18930	18930	58
351	20230613	140100	2746870530	18930	18940	18940	18930	435
352	20230613	140000	2738635310	18950	18950	18950	18950	1
353	20230613	135900	2738616360	18940	18930	18940	18930	187
354	20230613	135800	2735075410	18940	18930	18940	18930	53
355	20230613	135700	2734072090	18930	18930	18940	18930	336
356	20230613	135600	2727711110	18930	18930	18930	18930	34
357	20230613	135500	2727067490	18930	18930	18940	18930	635
358	20230613	135400	2715046910	18930	18930	18930	18930	283
359	20230613	135300	2709689720	18940	18950	18950	18940	145
360	20230613	135200	2706943320	18950	18950	18950	18950	0
361	20230613	135100	2706943320	18950	18950	18950	18950	36
362	20230613	135000	2706261120	18950	18950	18950	18950	205
363	20230613	134900	2702376370	18950	18950	18950	18950	0
364	20230613	134800	2702376370	18950	18950	18950	18950	3
365	20230613	134700	2702319520	18950	18950	18950	18950	896
366	20230613	134600	2685340320	18950	18950	18950	18950	7
367	20230613	134500	2685207670	18950	18950	18950	18950	21
368	20230613	134400	2684809720	18960	18960	18960	18960	22
369	20230613	134300	2684392600	18960	18960	18960	18960	0
370	20230613	134200	2684392600	18960	18960	18960	18960	61
371	20230613	134100	2683236040	18970	18970	18970	18970	1
372	20230613	134000	2683217070	18930	18930	18930	18930	0
373	20230613	133900	2683217070	18930	18930	18930	18930	1232
374	20230613	133800	2659895310	18940	18940	18940	18940	615
375	20230613	133700	2648247210	18930	18940	18940	18930	200
376	20230613	133600	2644460680	18970	18970	18970	18970	5
377	20230613	133500	2644365830	18920	18920	18920	18920	400
378	20230613	133400	2636797830	18970	18970	18970	18970	60
379	20230613	133300	2635659630	18920	18930	18930	18920	1030
380	20230613	133200	2616169800	18930	18930	18930	18930	15
381	20230613	133100	2615885850	18930	18930	18940	18930	23
382	20230613	133000	2615450430	18930	18940	18940	18930	200
383	20230613	132900	2611664380	18930	18930	18930	18930	179
384	20230613	132800	2608275910	18940	18950	18950	18940	348
385	20230613	132700	2601683240	18960	18960	18960	18960	12
386	20230613	132600	2601455720	18970	18960	18970	18960	657
387	20230613	132500	2588998990	18960	18960	18960	18960	103
388	20230613	132400	2587046110	18970	18970	18970	18970	1014
389	20230613	132300	2567810530	18970	18970	18970	18970	20
390	20230613	132200	2567431130	18970	18970	18970	18970	10
391	20230613	132100	2567241430	18970	18960	18970	18960	222
392	20230613	132000	2563032080	18970	18970	18970	18970	0
393	20230613	131900	2563032080	18970	18970	18970	18970	1
394	20230613	131800	2563013110	18980	18980	18980	18980	79
395	20230613	131700	2561513690	18980	18980	18980	18980	176
396	20230613	131600	2558173210	18980	18980	18980	18980	173
397	20230613	131500	2554889670	18980	18970	18980	18970	105
398	20230613	131400	2552897770	18970	18950	18970	18950	535
399	20230613	131300	2542754340	18950	18950	18950	18950	1220
400	20230613	131200	2519635340	18950	18950	18950	18950	0
401	20230613	131100	2519635340	18950	18950	18950	18950	10
402	20230613	131000	2519445840	18950	18930	18950	18930	303
403	20230613	130900	2513708040	18930	18930	18930	18930	9
404	20230613	130800	2513537670	18930	18930	18930	18930	41
405	20230613	130700	2512761540	18920	18930	18930	18920	74
406	20230613	130600	2511360930	18930	18930	18930	18930	401
407	20230613	130500	2503770000	18930	18930	18930	18930	125
408	20230613	130400	2501403750	18930	18950	18950	18930	177
409	20230613	130300	2498052880	18950	18950	18950	18950	9
410	20230613	130200	2497882330	18950	18950	18950	18950	1
411	20230613	130100	2497863380	18920	18950	18950	18920	652
412	20230613	130000	2485512660	18950	18950	18950	18950	0
413	20230613	125900	2485512660	18950	18940	18950	18930	41
414	20230613	125800	2484736130	18940	18940	18940	18940	106
415	20230613	125700	2482728490	18940	18940	18940	18940	102
416	20230613	125600	2480796610	18940	18930	18940	18930	154
417	20230613	125500	2477880450	18940	18930	18940	18930	221
418	20230613	125400	2473696890	18930	18940	18940	18930	11
419	20230613	125300	2473488580	18940	18950	18950	18940	166
420	20230613	125200	2470344510	18950	18950	18950	18950	150
421	20230613	125100	2467502010	18950	18940	18950	18940	291
422	20230613	125000	2461990360	18930	18930	18930	18930	0
423	20230613	124900	2461990360	18930	18930	18930	18930	400
424	20230613	124800	2454418360	18940	18940	18940	18940	5
425	20230613	124700	2454323660	18940	18940	18940	18940	15
426	20230613	124600	2454039560	18940	18940	18940	18940	0
427	20230613	124500	2454039560	18940	18940	18940	18940	55
428	20230613	124400	2452997860	18940	18940	18940	18940	165
429	20230613	124300	2449872760	18950	18950	18950	18950	0
430	20230613	124200	2449872760	18950	18950	18950	18950	13
431	20230613	124100	2449626410	18940	18940	18940	18940	300
432	20230613	124000	2443944410	18940	18930	18940	18930	5
433	20230613	123900	2443849750	18930	18930	18930	18930	0
434	20230613	123800	2443849750	18930	18930	18930	18930	303
435	20230613	123700	2438113960	18930	18930	18930	18930	263
436	20230613	123600	2433135370	18940	18940	18940	18940	58
437	20230613	123500	2432036850	18940	18940	18950	18940	152
438	20230613	123400	2429157830	18940	18950	18950	18940	4
439	20230613	123300	2429082040	18950	18940	18950	18940	12
440	20230613	123200	2428854740	18940	18940	18940	18940	272
441	20230613	123100	2423703060	18920	18920	18920	18920	591
442	20230613	123000	2412521340	18920	18920	18920	18920	48
443	20230613	122900	2411613180	18920	18930	18930	18920	1010
444	20230613	122800	2392503400	18930	18930	18930	18930	311
445	20230613	122700	2386616170	18930	18930	18930	18930	6
446	20230613	122600	2386502590	18940	18940	18940	18940	23
447	20230613	122500	2386066970	18930	18930	18930	18930	10
448	20230613	122400	2385877670	18930	18930	18930	18930	25
449	20230613	122300	2385404420	18930	18930	18930	18930	44
450	20230613	122200	2384571500	18930	18930	18930	18930	199
451	20230613	122100	2380804430	18940	18940	18940	18940	10
452	20230613	122000	2380615030	18930	18930	18930	18930	314
453	20230613	121900	2374671010	18940	18940	18940	18940	0
454	20230613	121800	2374671010	18940	18940	18940	18920	953
455	20230613	121700	2356633400	18940	18940	18940	18940	27
456	20230613	121600	2356122020	18940	18940	18940	18940	0
457	20230613	121500	2356122020	18940	18940	18940	18940	120
458	20230613	121400	2353849220	18940	18940	18940	18940	6
459	20230613	121300	2353735580	18930	18940	18940	18930	149
460	20230613	121200	2350914880	18930	18940	18940	18930	700
461	20230613	121100	2337663740	18940	18940	18950	18940	347
462	20230613	121000	2331091360	18950	18950	18950	18950	25
463	20230613	120900	2330617610	18950	18950	18950	18950	1
464	20230613	120800	2330598660	18940	18950	18950	18940	717
465	20230613	120700	2317018530	18940	18940	18940	18940	0
466	20230613	120600	2317018530	18940	18950	18950	18940	1159
467	20230613	120500	2295066480	18950	18950	18950	18940	311
468	20230613	120400	2289174500	18950	18950	18950	18950	11
469	20230613	120300	2288966050	18940	18940	18940	18940	0
470	20230613	120200	2288966050	18940	18940	18950	18940	79
471	20230613	120100	2287469540	18950	18950	18950	18950	27
472	20230613	120000	2286957890	18950	18940	18950	18940	220
473	20230613	115900	2282790890	18940	18950	18950	18940	294
474	20230613	115800	2277220590	18940	18940	18940	18940	26
475	20230613	115700	2276728150	18940	18950	18950	18940	327
476	20230613	115600	2270531580	18950	18970	18970	18950	148
477	20230613	115500	2267726940	18950	18950	18950	18950	0
478	20230613	115400	2267726940	18950	18950	18950	18950	110
479	20230613	115300	2265642440	18950	18950	18950	18950	95
480	20230613	115200	2263842190	18950	18950	18950	18950	316
481	20230613	115100	2257853990	18970	18970	18970	18970	1
482	20230613	115000	2257835020	18970	18970	18970	18970	0
483	20230613	114900	2257835020	18970	18970	18970	18960	512
484	20230613	114800	2248126380	18960	18960	18960	18960	200
485	20230613	114700	2244334380	18970	18970	18970	18970	0
486	20230613	114600	2244334380	18970	18970	18970	18970	20
487	20230613	114500	2243954980	18970	18950	18970	18950	1078
488	20230613	114400	2223526860	18950	18960	18960	18950	201
489	20230613	114300	2219716900	18960	18960	18960	18960	0
490	20230613	114200	2219716900	18960	18960	18960	18960	101
491	20230613	114100	2217801940	18960	18960	18960	18960	50
492	20230613	114000	2216853940	18960	18960	18960	18960	15
493	20230613	113900	2216569540	18960	18960	18960	18960	62
494	20230613	113800	2215394020	18950	18960	18960	18950	11
495	20230613	113700	2215185560	18940	18940	18940	18940	0
496	20230613	113600	2215185560	18940	18960	18960	18940	565
497	20230613	113500	2204479070	18950	18950	18950	18950	0
498	20230613	113400	2204479070	18950	18950	18950	18950	483
499	20230613	113300	2195326220	18950	18950	18950	18950	0
500	20230613	113200	2195326220	18950	18950	18950	18950	66
501	20230613	113100	2194075520	18950	18950	18950	18950	1008
502	20230613	113000	2174973920	18950	18950	18950	18950	788
503	20230613	112900	2160041320	18950	18950	18950	18950	308
504	20230613	112800	2154204720	18960	18950	18960	18950	90
505	20230613	112700	2152498720	18950	18950	18950	18950	73
506	20230613	112600	2151115370	18950	18970	18970	18950	223
507	20230613	112500	2146887460	18970	18970	18970	18970	111
508	20230613	112400	2144781790	18960	18960	18960	18960	2
509	20230613	112300	2144743870	18960	18960	18960	18950	438
510	20230613	112200	2136443430	18960	18960	18960	18960	131
511	20230613	112100	2133959670	18950	18950	18950	18950	20
512	20230613	112000	2133580670	18960	18960	18960	18960	51
513	20230613	111900	2132613710	18950	18950	18950	18950	460
514	20230613	111800	2123896710	18950	18960	18960	18950	55
515	20230613	111700	2122854240	18950	18960	18960	18950	96
516	20230613	111600	2121034090	18960	18970	18970	18960	387
517	20230613	111500	2113696550	18970	18970	18970	18970	32
518	20230613	111400	2113089510	18970	18970	18970	18970	207
519	20230613	111300	2109162720	18970	18960	18970	18960	537
520	20230613	111200	2098980780	18960	18970	18970	18960	105
521	20230613	111100	2096988960	18970	18960	18970	18960	298
522	20230613	111000	2091338370	18960	18960	18960	18960	5
523	20230613	110900	2091243570	18960	18960	18960	18960	0
524	20230613	110800	2091243570	18960	18960	18960	18960	51
525	20230613	110700	2090276610	18970	18960	18970	18960	95
526	20230613	110600	2088474920	18970	18960	18970	18960	84
527	20230613	110500	2086881980	18970	18970	18970	18970	178
528	20230613	110400	2083505320	18970	18990	18990	18970	120
529	20230613	110300	2081227990	19000	19000	19000	19000	550
530	20230613	110200	2070777990	19000	19000	19000	19000	291
531	20230613	110100	2065248990	19000	19000	19000	19000	0
532	20230613	110000	2065248990	19000	19000	19000	19000	6
533	20230613	105900	2065134990	19000	19000	19000	19000	11
534	20230613	105800	2064925990	19000	19000	19000	19000	51
535	20230613	105700	2063956990	19000	18990	19000	18990	48
536	20230613	105600	2063045330	18990	18990	18990	18990	1
537	20230613	105500	2063026340	19000	18970	19000	18970	81
538	20230613	105400	2061488200	18970	18950	18970	18950	180
539	20230613	105300	2058075220	18950	18960	18960	18950	295
540	20230613	105200	2052484920	18960	18950	18960	18950	199
541	20230613	105100	2048712540	18950	18950	18950	18950	87
542	20230613	105000	2047063890	18950	18950	18950	18950	76
543	20230613	104900	2045623690	18950	18960	18960	18950	286
544	20230613	104800	2040203980	18960	18950	18960	18950	121
545	20230613	104700	2037910530	18960	18960	18960	18960	25
546	20230613	104600	2037436530	18960	18960	18960	18960	50
547	20230613	104500	2036488530	18950	18950	18950	18950	644
548	20230613	104400	2024284730	18950	18950	18960	18950	735
549	20230613	104300	2010356370	18960	18960	18960	18950	654
550	20230613	104200	1997959530	18960	18950	18960	18950	41
551	20230613	104100	1997182190	18950	18970	18970	18950	6
552	20230613	104000	1997068410	18950	18960	18960	18950	29
553	20230613	103900	1996518850	18950	18960	18960	18950	202
554	20230613	103800	1992690800	18950	18960	18960	18950	1283
555	20230613	103700	1968373600	18960	18960	18960	18960	300
556	20230613	103600	1962685600	18960	18960	18960	18960	220
557	20230613	103500	1958514400	18960	18960	18960	18960	563
558	20230613	103400	1947839920	18960	18960	18960	18960	181
559	20230613	103300	1944408160	18960	18960	18960	18960	929
560	20230613	103200	1926794320	18960	18970	18970	18960	190
561	20230613	103100	1923191620	18970	18960	18970	18960	92
562	20230613	103000	1921447140	18970	18970	18970	18960	1092
563	20230613	102900	1900736540	18990	18980	18990	18970	1370
564	20230613	102800	1874747470	18990	18980	18990	18970	338
565	20230613	102700	1868334240	18980	18980	18980	18980	279
566	20230613	102600	1863038820	18990	18980	18990	18980	654
567	20230613	102500	1850625870	18980	18980	18980	18980	308
568	20230613	102400	1844780030	18990	19000	19000	18990	218
569	20230613	102300	1840640010	19000	18990	19000	18990	172
570	20230613	102200	1837373720	19000	18990	19000	18980	60
571	20230613	102100	1836234710	19000	18980	19000	18980	8
572	20230613	102000	1836082790	19000	19000	19000	18980	313
573	20230613	101900	1830139930	19000	18990	19000	18980	1024
574	20230613	101800	1810702590	18990	18990	19000	18990	1105
575	20230613	101700	1789708050	18990	19000	19000	18990	205
576	20230613	101600	1785813650	19000	18990	19000	18990	45
577	20230613	101500	1784959090	18990	18990	19000	18990	285
578	20230613	101400	1779546930	19000	19000	19000	18990	252
579	20230613	101300	1774760130	19000	19000	19000	19000	54
580	20230613	101200	1773734130	19000	19000	19000	18990	450
581	20230613	101100	1765184260	19000	19000	19000	19000	100
582	20230613	101000	1763284260	19000	18990	19000	18990	300
583	20230613	100900	1757587180	19000	18990	19000	18980	129
584	20230613	100800	1755138430	18990	18980	18990	18980	67
585	20230613	100700	1753866150	18980	18990	18990	18980	401
586	20230613	100600	1746252040	18990	18980	18990	18980	341
587	20230613	100500	1739777840	18990	19000	19000	18990	128
588	20230613	100400	1737347060	19000	18980	19000	18980	233
589	20230613	100300	1732924080	19000	19000	19000	18980	485
590	20230613	100200	1723711080	19000	18980	19000	18980	198
591	20230613	100100	1719950940	18980	18990	18990	18980	1263
592	20230613	100000	1695978340	18990	18990	18990	18990	55
593	20230613	095900	1694933890	19000	18990	19000	18990	247
594	20230613	095800	1690242950	18990	18990	19000	18980	495
595	20230613	095700	1680845480	18990	19020	19020	18980	1652
596	20230613	095600	1649467850	19020	19010	19030	19000	228
597	20230613	095500	1645134420	19040	19010	19040	19000	485
598	20230613	095400	1635915780	19010	19030	19030	19000	1210
599	20230613	095300	1612912220	19030	19040	19040	19030	632
600	20230613	095200	1600884250	19050	19050	19050	19050	37
601	20230613	095100	1600179400	19050	19080	19080	19050	1154
602	20230613	095000	1578187010	19060	19060	19080	19060	135
603	20230613	094900	1575613310	19050	19040	19050	19030	852
604	20230613	094800	1559387140	19030	19020	19040	19010	598
605	20230613	094700	1548013660	19020	19020	19020	19020	100
606	20230613	094600	1546111660	19020	19030	19030	19020	591
607	20230613	094500	1534870600	19030	19010	19030	19010	160
608	20230613	094400	1531825850	19020	19020	19020	19010	151
609	20230613	094300	1528954060	19020	19010	19020	19010	427
610	20230613	094200	1520833740	19020	19000	19020	19000	121
611	20230613	094100	1518534260	19000	19020	19020	19000	154
612	20230613	094000	1515608160	19020	19020	19030	18990	148
613	20230613	093900	1512795010	19010	19010	19040	19000	1941
614	20230613	093800	1475880990	19000	19010	19010	19000	171
615	20230613	093700	1472631600	19010	19010	19010	19010	29
616	20230613	093600	1472080310	19010	19020	19020	19010	214
617	20230613	093500	1468012050	19010	19000	19010	19000	1298
618	20230613	093400	1443340220	19010	19010	19010	19000	61
619	20230613	093300	1442180710	19000	19010	19020	19000	289
620	20230613	093200	1436688010	19010	19010	19020	19010	506
621	20230613	093100	1427067200	19010	19020	19020	19010	104
622	20230613	093000	1425090110	19020	19040	19040	19020	182
623	20230613	092900	1421627560	19050	19050	19050	19030	265
624	20230613	092800	1416579580	19060	19060	19060	19050	78
625	20230613	092700	1415092920	19060	19100	19100	19060	147
626	20230613	092600	1412289230	19100	19100	19100	19100	10
627	20230613	092500	1412098230	19100	19090	19100	19070	1016
628	20230613	092400	1392698520	19090	19090	19100	19080	782
629	20230613	092300	1377771060	19050	18960	19050	18960	834
630	20230613	092200	1361930310	18960	19090	19090	18960	6185
631	20230613	092100	1244288630	19090	19120	19120	19090	1478
632	20230613	092000	1216055390	19110	19140	19140	19110	2006
633	20230613	091900	1177689270	19140	19150	19150	19140	799
634	20230613	091800	1162395590	19140	19140	19140	19130	744
635	20230613	091700	1148155450	19140	19150	19150	19130	593
636	20230613	091600	1136804240	19150	19150	19150	19140	626
637	20230613	091500	1124819350	19150	19150	19150	19140	1050
638	20230613	091400	1104716550	19150	19160	19160	19140	1765
639	20230613	091300	1070920020	19150	19170	19170	19150	1440
640	20230613	091200	1043330240	19170	19200	19200	19170	1506
641	20230613	091100	1014430720	19200	19210	19220	19200	2061
642	20230613	091000	974843820	19210	19240	19250	19210	2059
643	20230613	090900	935246570	19240	19260	19280	19240	4584
644	20230613	090800	846970930	19270	19250	19280	19230	3677
645	20230613	090700	776129530	19250	19310	19330	19180	10932
646	20230613	090600	565823680	19300	19140	19300	19140	7691
647	20230613	090500	418031530	19140	19050	19160	19050	2763
648	20230613	090400	365158890	19030	19050	19050	19030	1491
649	20230613	090300	336758360	19020	18980	19030	18960	4951
650	20230613	090200	242706100	18960	19020	19030	18960	2731
651	20230613	090100	190834270	19010	19110	19130	19010	2843
652	20230613	090000	136605160	19110	19140	19150	19100	7140