KissMeData/393210/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185300	1937329100	15610	15610	15610	15610	3814
3	20230616	185200	1937329100	15610	15610	15610	15610	0
4	20230616	185100	1937329100	15610	15610	15610	15610	0
5	20230616	185000	1937329100	15610	15610	15610	15610	0
6	20230616	184900	1937329100	15610	15610	15610	15610	0
7	20230616	184800	1937329100	15610	15610	15610	15610	0
8	20230616	184700	1937329100	15610	15610	15610	15610	0
9	20230616	184600	1937329100	15610	15610	15610	15610	0
10	20230616	184500	1937329100	15610	15610	15610	15610	0
11	20230616	184400	1937329100	15610	15610	15610	15610	0
12	20230616	184300	1937329100	15610	15610	15610	15610	0
13	20230616	184200	1937329100	15610	15610	15610	15610	0
14	20230616	184100	1937329100	15610	15610	15610	15610	0
15	20230616	184000	1937329100	15610	15610	15610	15610	0
16	20230616	183900	1937329100	15610	15610	15610	15610	0
17	20230616	183800	1937329100	15610	15610	15610	15610	0
18	20230616	183700	1937329100	15610	15610	15610	15610	0
19	20230616	183600	1937329100	15610	15610	15610	15610	0
20	20230616	183500	1937329100	15610	15610	15610	15610	0
21	20230616	183400	1937329100	15610	15610	15610	15610	0
22	20230616	183300	1937329100	15610	15610	15610	15610	0
23	20230616	183200	1937329100	15610	15610	15610	15610	0
24	20230616	183100	1937329100	15610	15610	15610	15610	0
25	20230616	183000	1937329100	15610	15610	15610	15610	0
26	20230616	182900	1937329100	15610	15610	15610	15610	0
27	20230616	182800	1937329100	15610	15610	15610	15610	0
28	20230616	182700	1937329100	15610	15610	15610	15610	0
29	20230616	182600	1937329100	15610	15610	15610	15610	0
30	20230616	182500	1937329100	15610	15610	15610	15610	0
31	20230616	182400	1937329100	15610	15610	15610	15610	0
32	20230616	182300	1937329100	15610	15610	15610	15610	3814
33	20230616	182200	1937329100	15610	15610	15610	15610	0
34	20230616	182100	1937329100	15610	15610	15610	15610	0
35	20230616	182000	1937329100	15610	15610	15610	15610	0
36	20230616	181900	1937329100	15610	15610	15610	15610	0
37	20230616	181800	1937329100	15610	15610	15610	15610	0
38	20230616	181700	1937329100	15610	15610	15610	15610	0
39	20230616	181600	1937329100	15610	15610	15610	15610	0
40	20230616	181500	1937329100	15610	15610	15610	15610	0
41	20230616	181400	1937329100	15610	15610	15610	15610	0
42	20230616	181300	1937329100	15610	15610	15610	15610	0
43	20230616	181200	1937329100	15610	15610	15610	15610	0
44	20230616	181100	1937329100	15610	15610	15610	15610	0
45	20230616	181000	1937329100	15610	15610	15610	15610	0
46	20230616	180900	1937329100	15610	15610	15610	15610	0
47	20230616	180800	1937329100	15610	15610	15610	15610	0
48	20230616	180700	1937329100	15610	15610	15610	15610	0
49	20230616	180600	1937329100	15610	15610	15610	15610	0
50	20230616	180500	1937329100	15610	15610	15610	15610	0
51	20230616	180400	1937329100	15610	15610	15610	15610	0
52	20230616	180300	1937329100	15610	15610	15610	15610	0
53	20230616	180200	1937329100	15610	15610	15610	15610	0
54	20230616	180100	1937329100	15610	15610	15610	15610	0
55	20230616	180000	1937329100	15610	15610	15610	15610	0
56	20230616	175900	1937329100	15610	15610	15610	15610	0
57	20230616	175800	1937329100	15610	15610	15610	15610	0
58	20230616	175700	1937329100	15610	15610	15610	15610	0
59	20230616	175600	1937329100	15610	15610	15610	15610	0
60	20230616	175500	1937329100	15610	15610	15610	15610	0
61	20230616	175400	1937329100	15610	15610	15610	15610	0
62	20230616	175300	1937329100	15610	15610	15610	15610	3814
63	20230616	175200	1937329100	15610	15610	15610	15610	0
64	20230616	175100	1937329100	15610	15610	15610	15610	0
65	20230616	175000	1937329100	15610	15610	15610	15610	0
66	20230616	174900	1937329100	15610	15610	15610	15610	0
67	20230616	174800	1937329100	15610	15610	15610	15610	0
68	20230616	174700	1937329100	15610	15610	15610	15610	0
69	20230616	174600	1937329100	15610	15610	15610	15610	0
70	20230616	174500	1937329100	15610	15610	15610	15610	0
71	20230616	174400	1937329100	15610	15610	15610	15610	0
72	20230616	174300	1937329100	15610	15610	15610	15610	0
73	20230616	174200	1937329100	15610	15610	15610	15610	0
74	20230616	174100	1937329100	15610	15610	15610	15610	0
75	20230616	174000	1937329100	15610	15610	15610	15610	0
76	20230616	173900	1937329100	15610	15610	15610	15610	0
77	20230616	173800	1937329100	15610	15610	15610	15610	0
78	20230616	173700	1937329100	15610	15610	15610	15610	0
79	20230616	173600	1937329100	15610	15610	15610	15610	0
80	20230616	173500	1937329100	15610	15610	15610	15610	0
81	20230616	173400	1937329100	15610	15610	15610	15610	0
82	20230616	173300	1937329100	15610	15610	15610	15610	0
83	20230616	173200	1937329100	15610	15610	15610	15610	0
84	20230616	173100	1937329100	15610	15610	15610	15610	0
85	20230616	173000	1937329100	15610	15610	15610	15610	0
86	20230616	172900	1937329100	15610	15610	15610	15610	0
87	20230616	172800	1937329100	15610	15610	15610	15610	0
88	20230616	172700	1937329100	15610	15610	15610	15610	0
89	20230616	172600	1937329100	15610	15610	15610	15610	0
90	20230616	172500	1937329100	15610	15610	15610	15610	0
91	20230616	172400	1937329100	15610	15610	15610	15610	0
92	20230616	172300	1937329100	15610	15610	15610	15610	3814
93	20230616	172200	1937329100	15610	15610	15610	15610	0
94	20230616	172100	1937329100	15610	15610	15610	15610	0
95	20230616	172000	1937329100	15610	15610	15610	15610	0
96	20230616	171900	1937329100	15610	15610	15610	15610	0
97	20230616	171800	1937329100	15610	15610	15610	15610	0
98	20230616	171700	1937329100	15610	15610	15610	15610	0
99	20230616	171600	1937329100	15610	15610	15610	15610	0
100	20230616	171500	1937329100	15610	15610	15610	15610	0
101	20230616	171400	1937329100	15610	15610	15610	15610	0
102	20230616	171300	1937329100	15610	15610	15610	15610	0
103	20230616	171200	1937329100	15610	15610	15610	15610	0
104	20230616	171100	1937329100	15610	15610	15610	15610	0
105	20230616	171000	1937329100	15610	15610	15610	15610	0
106	20230616	170900	1937329100	15610	15610	15610	15610	0
107	20230616	170800	1937329100	15610	15610	15610	15610	0
108	20230616	170700	1937329100	15610	15610	15610	15610	0
109	20230616	170600	1937329100	15610	15610	15610	15610	0
110	20230616	170500	1937329100	15610	15610	15610	15610	0
111	20230616	170400	1937329100	15610	15610	15610	15610	0
112	20230616	170300	1937329100	15610	15610	15610	15610	0
113	20230616	170200	1937329100	15610	15610	15610	15610	0
114	20230616	170100	1937329100	15610	15610	15610	15610	0
115	20230616	170000	1937329100	15610	15610	15610	15610	0
116	20230616	165900	1937329100	15610	15610	15610	15610	0
117	20230616	165800	1937329100	15610	15610	15610	15610	0
118	20230616	165700	1937329100	15610	15610	15610	15610	0
119	20230616	165600	1937329100	15610	15610	15610	15610	0
120	20230616	165500	1937329100	15610	15610	15610	15610	0
121	20230616	165400	1937329100	15610	15610	15610	15610	0
122	20230616	165300	1937329100	15610	15610	15610	15610	3814
123	20230616	165200	1937329100	15610	15610	15610	15610	0
124	20230616	165100	1937329100	15610	15610	15610	15610	0
125	20230616	165000	1937329100	15610	15610	15610	15610	0
126	20230616	164900	1937329100	15610	15610	15610	15610	0
127	20230616	164800	1937329100	15610	15610	15610	15610	0
128	20230616	164700	1937329100	15610	15610	15610	15610	0
129	20230616	164600	1937329100	15610	15610	15610	15610	0
130	20230616	164500	1937329100	15610	15610	15610	15610	0
131	20230616	164400	1937329100	15610	15610	15610	15610	0
132	20230616	164300	1937329100	15610	15610	15610	15610	0
133	20230616	164200	1937329100	15610	15610	15610	15610	0
134	20230616	164100	1937329100	15610	15610	15610	15610	0
135	20230616	164000	1937329100	15610	15610	15610	15610	0
136	20230616	163900	1937329100	15610	15610	15610	15610	0
137	20230616	163800	1937329100	15610	15610	15610	15610	0
138	20230616	163700	1937329100	15610	15610	15610	15610	0
139	20230616	163600	1937329100	15610	15610	15610	15610	0
140	20230616	163500	1937329100	15610	15610	15610	15610	0
141	20230616	163400	1937329100	15610	15610	15610	15610	0
142	20230616	163300	1937329100	15610	15610	15610	15610	0
143	20230616	163200	1937329100	15610	15610	15610	15610	0
144	20230616	163100	1937329100	15610	15610	15610	15610	0
145	20230616	163000	1937329100	15610	15610	15610	15610	0
146	20230616	162900	1937329100	15610	15610	15610	15610	0
147	20230616	162800	1937329100	15610	15610	15610	15610	0
148	20230616	162700	1937329100	15610	15610	15610	15610	0
149	20230616	162600	1937329100	15610	15610	15610	15610	0
150	20230616	162500	1937329100	15610	15610	15610	15610	0
151	20230616	162400	1937329100	15610	15610	15610	15610	0
152	20230616	162300	1937329100	15610	15610	15610	15610	3814
153	20230616	162200	1937329100	15610	15610	15610	15610	0
154	20230616	162100	1937329100	15610	15610	15610	15610	0
155	20230616	162000	1937329100	15610	15610	15610	15610	0
156	20230616	161900	1937329100	15610	15610	15610	15610	0
157	20230616	161800	1937329100	15610	15610	15610	15610	0
158	20230616	161700	1937329100	15610	15610	15610	15610	0
159	20230616	161600	1937329100	15610	15610	15610	15610	0
160	20230616	161500	1937329100	15610	15610	15610	15610	0
161	20230616	161400	1937329100	15610	15610	15610	15610	0
162	20230616	161300	1937329100	15610	15610	15610	15610	0
163	20230616	161200	1937329100	15610	15610	15610	15610	0
164	20230616	161100	1937329100	15610	15610	15610	15610	0
165	20230616	161000	1937329100	15610	15610	15610	15610	0
166	20230616	160900	1937329100	15610	15610	15610	15610	0
167	20230616	160800	1937329100	15610	15610	15610	15610	0
168	20230616	160700	1937329100	15610	15610	15610	15610	0
169	20230616	160600	1937329100	15610	15610	15610	15610	0
170	20230616	160500	1937329100	15610	15610	15610	15610	0
171	20230616	160400	1937329100	15610	15610	15610	15610	0
172	20230616	160300	1937329100	15610	15610	15610	15610	0
173	20230616	160200	1937329100	15610	15610	15610	15610	0
174	20230616	160100	1937329100	15610	15610	15610	15610	0
175	20230616	160000	1937329100	15610	15610	15610	15610	0
176	20230616	155900	1937329100	15610	15610	15610	15610	0
177	20230616	155800	1937329100	15610	15610	15610	15610	0
178	20230616	155700	1937329100	15610	15610	15610	15610	0
179	20230616	155600	1937329100	15610	15610	15610	15610	0
180	20230616	155500	1937329100	15610	15610	15610	15610	0
181	20230616	155400	1937329100	15610	15610	15610	15610	0
182	20230616	155300	1937329100	15610	15610	15610	15610	3814
183	20230616	155200	1937329100	15610	15610	15610	15610	0
184	20230616	155100	1937329100	15610	15610	15610	15610	0
185	20230616	155000	1937329100	15610	15610	15610	15610	0
186	20230616	154900	1937329100	15610	15610	15610	15610	0
187	20230616	154800	1937329100	15610	15610	15610	15610	0
188	20230616	154700	1937329100	15610	15610	15610	15610	0
189	20230616	154600	1937329100	15610	15610	15610	15610	0
190	20230616	154500	1937329100	15610	15610	15610	15610	0
191	20230616	154400	1937329100	15610	15610	15610	15610	0
192	20230616	154300	1937329100	15610	15610	15610	15610	0
193	20230616	154200	1937329100	15610	15610	15610	15610	0
194	20230616	154100	1937329100	15610	15610	15610	15610	0
195	20230616	154000	1937329100	15610	15610	15610	15610	0
196	20230616	153900	1937329100	15610	15610	15610	15610	0
197	20230616	153800	1937329100	15610	15610	15610	15610	0
198	20230616	153700	1937329100	15610	15610	15610	15610	0
199	20230616	153600	1937329100	15610	15610	15610	15610	0
200	20230616	153500	1937329100	15610	15610	15610	15610	0
201	20230616	153400	1937329100	15610	15610	15610	15610	0
202	20230616	153300	1937329100	15610	15610	15610	15610	0
203	20230616	153200	1937329100	15610	15610	15610	15610	0
204	20230616	153100	1937329100	15610	15610	15610	15610	0
205	20230616	153000	1937329100	15610	15610	15610	15610	3814
206	20230616	152900	1877792560	15460	15460	15460	15460	0
207	20230616	152800	1877792560	15460	15460	15460	15460	0
208	20230616	152700	1877792560	15460	15460	15460	15460	0
209	20230616	152600	1877792560	15460	15460	15460	15460	0
210	20230616	152500	1877792560	15460	15460	15460	15460	0
211	20230616	152400	1877792560	15460	15460	15460	15460	0
212	20230616	152300	1877792560	15460	15460	15460	15460	0
213	20230616	152200	1877792560	15460	15460	15460	15460	0
214	20230616	152100	1877792560	15460	15460	15460	15460	0
215	20230616	152000	1877792560	15460	15460	15460	15460	0
216	20230616	151900	1877792560	15460	15500	15500	15460	1227
217	20230616	151800	1858801140	15500	15530	15540	15500	521
218	20230616	151700	1850715310	15540	15580	15580	15530	503
219	20230616	151600	1842887060	15570	15580	15590	15570	212
220	20230616	151500	1839585080	15580	15590	15620	15580	98
221	20230616	151400	1838057080	15590	15600	15600	15590	6
222	20230616	151300	1837963490	15620	15600	15620	15600	64
223	20230616	151200	1836964750	15610	15540	15610	15540	431
224	20230616	151100	1830248650	15580	15580	15590	15540	558
225	20230616	151000	1821565510	15590	15600	15600	15590	359
226	20230616	150900	1815968210	15610	15610	15610	15610	5
227	20230616	150800	1815890160	15610	15600	15610	15600	83
228	20230616	150700	1814595330	15600	15600	15610	15600	353
229	20230616	150600	1809085340	15600	15610	15610	15600	282
230	20230616	150500	1804685930	15620	15620	15620	15620	9
231	20230616	150400	1804545350	15630	15630	15630	15630	0
232	20230616	150300	1804545350	15630	15620	15630	15620	64
233	20230616	150200	1803545290	15630	15620	15630	15590	70
234	20230616	150100	1802451940	15620	15620	15620	15580	420
235	20230616	150000	1795892940	15620	15620	15620	15620	59
236	20230616	145900	1794971360	15620	15580	15640	15580	60
237	20230616	145800	1794034540	15550	15550	15550	15540	1483
238	20230616	145700	1770974150	15550	15540	15550	15540	512
239	20230616	145600	1763014550	15540	15540	15540	15530	209
240	20230616	145500	1759766720	15500	15530	15550	15500	87
241	20230616	145400	1758416050	15540	15610	15610	15540	326
242	20230616	145300	1753334850	15610	15620	15640	15610	106
243	20230616	145200	1751679340	15620	15640	15660	15610	108
244	20230616	145100	1749992720	15640	15570	15640	15490	1024
245	20230616	145000	1734106960	15630	15620	15630	15610	37
246	20230616	144900	1733528960	15620	15610	15620	15610	3
247	20230616	144800	1733482120	15570	15590	15590	15570	118
248	20230616	144700	1731643700	15600	15630	15630	15600	45
249	20230616	144600	1730940970	15630	15640	15640	15620	15
250	20230616	144500	1730706610	15650	15630	15670	15630	680
251	20230616	144400	1720062360	15670	15580	15670	15580	657
252	20230616	144300	1709812180	15590	15560	15590	15500	291
253	20230616	144200	1705285300	15560	15560	15560	15560	0
254	20230616	144100	1705285300	15560	15570	15570	15560	70
255	20230616	144000	1704195900	15560	15520	15560	15520	68
256	20230616	143900	1703140440	15520	15510	15520	15490	950
257	20230616	143800	1688414360	15510	15520	15540	15510	101
258	20230616	143700	1686846730	15560	15560	15560	15560	2
259	20230616	143600	1686815610	15570	15570	15570	15510	1261
260	20230616	143500	1667237180	15570	15560	15570	15560	32
261	20230616	143400	1666738990	15560	15560	15580	15560	117
262	20230616	143300	1664916480	15560	15560	15560	15560	20
263	20230616	143200	1664605280	15560	15570	15580	15560	355
264	20230616	143100	1659078090	15570	15580	15580	15570	673
265	20230616	143000	1648599310	15570	15590	15590	15570	60
266	20230616	142900	1647664050	15590	15580	15590	15580	71
267	20230616	142800	1646557510	15580	15590	15590	15580	2
268	20230616	142700	1646526340	15570	15570	15570	15570	0
269	20230616	142600	1646526340	15570	15600	15600	15570	42
270	20230616	142500	1645871650	15600	15600	15600	15600	150
271	20230616	142400	1643531650	15600	15600	15600	15600	0
272	20230616	142300	1643531650	15600	15600	15600	15600	13
273	20230616	142200	1643328850	15570	15520	15570	15520	11
274	20230616	142100	1643158080	15510	15560	15600	15510	1382
275	20230616	142000	1621665490	15560	15560	15570	15560	67
276	20230616	141900	1620622660	15560	15560	15560	15550	292
277	20230616	141800	1616079240	15570	15570	15570	15560	110
278	20230616	141700	1614366580	15570	15560	15570	15560	22
279	20230616	141600	1614024050	15560	15550	15560	15550	8
280	20230616	141500	1613899620	15550	15550	15550	15550	21
281	20230616	141400	1613573070	15570	15530	15570	15530	97
282	20230616	141300	1612062820	15520	15520	15520	15520	0
283	20230616	141200	1612062820	15520	15520	15520	15520	99
284	20230616	141100	1610526340	15530	15550	15550	15530	244
285	20230616	141000	1606734560	15550	15600	15600	15550	483
286	20230616	140900	1599215720	15600	15650	15650	15600	897
287	20230616	140800	1585206510	15660	15670	15670	15660	23
288	20230616	140700	1584846130	15670	15670	15670	15670	1
289	20230616	140600	1584830460	15670	15670	15670	15670	18
290	20230616	140500	1584548400	15670	15640	15670	15640	57
291	20230616	140400	1583655550	15640	15650	15650	15640	265
292	20230616	140300	1579510470	15650	15660	15670	15650	22
293	20230616	140200	1579166130	15660	15650	15660	15650	468
294	20230616	140100	1571837430	15650	15660	15660	15650	52
295	20230616	140000	1571023150	15670	15690	15690	15670	23
296	20230616	135900	1570662680	15700	15690	15700	15690	59
297	20230616	135800	1569736770	15700	15670	15700	15670	187
298	20230616	135700	1566801870	15670	15670	15670	15670	15
299	20230616	135600	1566566820	15670	15660	15670	15660	50
300	20230616	135500	1565783480	15680	15670	15700	15650	402
301	20230616	135400	1559483350	15670	15710	15710	15670	579
302	20230616	135300	1550396020	15730	15710	15730	15710	30
303	20230616	135200	1549924280	15710	15710	15710	15710	58
304	20230616	135100	1549013100	15710	15710	15730	15710	141
305	20230616	135000	1546795330	15710	15730	15730	15710	85
306	20230616	134900	1545458600	15730	15720	15730	15720	2
307	20230616	134800	1545427150	15720	15720	15720	15720	509
308	20230616	134700	1537425670	15730	15720	15730	15720	147
309	20230616	134600	1535114530	15720	15720	15730	15710	297
310	20230616	134500	1530446750	15720	15780	15780	15720	646
311	20230616	134400	1520272780	15780	15760	15780	15760	17
312	20230616	134300	1520004640	15760	15760	15780	15760	123
313	20230616	134200	1518065980	15790	15770	15790	15760	38
314	20230616	134100	1517466380	15770	15790	15790	15770	317
315	20230616	134000	1512461270	15790	15800	15800	15790	86
316	20230616	133900	1511103320	15790	15780	15800	15780	84
317	20230616	133800	1509776770	15770	15780	15780	15770	4
318	20230616	133700	1509713680	15780	15780	15780	15780	1
319	20230616	133600	1509697900	15800	15790	15800	15780	62
320	20230616	133500	1508718720	15790	15790	15800	15790	74
321	20230616	133400	1507549780	15800	15800	15800	15800	27
322	20230616	133300	1507123180	15810	15800	15810	15800	64
323	20230616	133200	1506111480	15800	15800	15800	15790	113
324	20230616	133100	1504326100	15800	15800	15800	15800	0
325	20230616	133000	1504326100	15800	15810	15810	15800	448
326	20230616	132900	1497247310	15810	15800	15810	15800	327
327	20230616	132800	1492080450	15800	15800	15800	15800	1
328	20230616	132700	1492064650	15810	15810	15810	15800	316
329	20230616	132600	1487071300	15800	15790	15800	15790	34
330	20230616	132500	1486534130	15800	15800	15800	15800	111
331	20230616	132400	1484780330	15810	15820	15820	15810	33
332	20230616	132300	1484258560	15810	15780	15810	15780	4
333	20230616	132200	1484195350	15760	15760	15760	15760	1
334	20230616	132100	1484179590	15750	15800	15820	15750	500
335	20230616	132000	1476281780	15800	15800	15800	15750	22
336	20230616	131900	1475934230	15750	15750	15750	15750	1
337	20230616	131800	1475918480	15750	15750	15750	15750	0
338	20230616	131700	1475918480	15750	15780	15800	15750	221
339	20230616	131600	1472429570	15770	15730	15770	15730	113
340	20230616	131500	1470647600	15770	15710	15770	15710	134
341	20230616	131400	1468534810	15760	15740	15760	15740	250
342	20230616	131300	1464596390	15710	15710	15710	15710	1
343	20230616	131200	1464580680	15740	15740	15740	15740	17
344	20230616	131100	1464313100	15740	15740	15740	15740	13
345	20230616	131000	1464108480	15710	15720	15740	15700	82
346	20230616	130900	1462820790	15720	15750	15750	15720	13
347	20230616	130800	1462616310	15750	15750	15750	15750	21
348	20230616	130700	1462285560	15750	15740	15750	15700	155
349	20230616	130600	1459844530	15700	15710	15740	15700	111
350	20230616	130500	1458099220	15740	15700	15740	15700	39
351	20230616	130400	1457486080	15700	15720	15720	15700	1284
352	20230616	130300	1437326320	15720	15720	15720	15720	1
353	20230616	130200	1437310600	15740	15720	15740	15720	21
354	20230616	130100	1436980080	15720	15740	15740	15720	200
355	20230616	130000	1433835900	15740	15740	15740	15740	8
356	20230616	125900	1433709980	15750	15740	15750	15720	59
357	20230616	125800	1432782170	15740	15750	15750	15740	4
358	20230616	125700	1432719180	15720	15750	15750	15720	2
359	20230616	125600	1432687710	15720	15750	15750	15720	22
360	20230616	125500	1432341240	15730	15750	15750	15730	85
361	20230616	125400	1431002510	15720	15730	15730	15720	100
362	20230616	125300	1429430340	15720	15750	15750	15720	21
363	20230616	125200	1429099620	15720	15720	15720	15720	102
364	20230616	125100	1427496180	15710	15710	15710	15710	0
365	20230616	125000	1427496180	15710	15750	15750	15700	151
366	20230616	124900	1425122820	15740	15730	15740	15730	35
367	20230616	124800	1424571950	15700	15700	15700	15700	0
368	20230616	124700	1424571950	15700	15730	15730	15700	26
369	20230616	124600	1424163000	15690	15690	15690	15690	16
370	20230616	124500	1423911960	15700	15700	15700	15700	455
371	20230616	124400	1416768460	15730	15730	15730	15730	0
372	20230616	124300	1416768460	15730	15730	15730	15690	34
373	20230616	124200	1416233960	15730	15730	15730	15730	506
374	20230616	124100	1408274580	15730	15690	15730	15680	215
375	20230616	124000	1404902420	15740	15750	15750	15680	282
376	20230616	123900	1400473730	15730	15730	15730	15730	1
377	20230616	123800	1400458000	15750	15740	15750	15740	80
378	20230616	123700	1399198770	15740	15710	15740	15690	213
379	20230616	123600	1395849630	15710	15710	15710	15680	22
380	20230616	123500	1395504040	15680	15680	15680	15680	1
381	20230616	123400	1395488360	15710	15690	15710	15690	80
382	20230616	123300	1394232760	15690	15680	15690	15680	2
383	20230616	123200	1394201390	15680	15690	15690	15680	26
384	20230616	123100	1393793540	15700	15700	15700	15700	100
385	20230616	123000	1392223540	15700	15700	15700	15700	81
386	20230616	122900	1390951840	15710	15720	15720	15700	167
387	20230616	122800	1388328580	15720	15710	15720	15710	176
388	20230616	122700	1385563240	15700	15710	15710	15700	3
389	20230616	122600	1385516120	15710	15710	15710	15710	8
390	20230616	122500	1385390440	15720	15710	15720	15710	24
391	20230616	122400	1385013170	15710	15720	15720	15710	44
392	20230616	122300	1384321890	15720	15710	15720	15710	51
393	20230616	122200	1383520180	15710	15710	15720	15710	40
394	20230616	122100	1382891580	15710	15700	15710	15700	148
395	20230616	122000	1380567130	15690	15700	15700	15690	68
396	20230616	121900	1379499540	15710	15710	15720	15710	42
397	20230616	121800	1378839510	15710	15710	15710	15710	16
398	20230616	121700	1378588150	15710	15710	15710	15700	99
399	20230616	121600	1377032870	15720	15720	15720	15720	20
400	20230616	121500	1376718470	15720	15710	15720	15710	39
401	20230616	121400	1376105760	15700	15700	15700	15700	1
402	20230616	121300	1376090060	15700	15700	15700	15690	381
403	20230616	121200	1370108370	15690	15690	15690	15690	1
404	20230616	121100	1370092680	15700	15700	15700	15700	37
405	20230616	121000	1369511780	15690	15700	15700	15690	39
406	20230616	120900	1368899490	15690	15690	15690	15690	1
407	20230616	120800	1368883800	15700	15700	15700	15700	24
408	20230616	120700	1368507000	15690	15700	15700	15690	11
409	20230616	120600	1368334310	15700	15690	15700	15690	22
410	20230616	120500	1367988920	15700	15690	15700	15690	5
411	20230616	120400	1367910450	15680	15670	15680	15670	92
412	20230616	120300	1366468100	15660	15650	15660	15650	62
413	20230616	120200	1365497770	15650	15650	15650	15650	1
414	20230616	120100	1365482120	15660	15670	15670	15660	256
415	20230616	120000	1361473020	15670	15670	15670	15650	22
416	20230616	115900	1361128300	15650	15650	15650	15650	31
417	20230616	115800	1360643150	15650	15650	15650	15650	0
418	20230616	115700	1360643150	15650	15670	15670	15650	21
419	20230616	115600	1360314100	15650	15650	15650	15650	10
420	20230616	115500	1360157600	15650	15650	15650	15650	0
421	20230616	115400	1360157600	15650	15670	15670	15650	22
422	20230616	115300	1359812880	15640	15650	15670	15640	10
423	20230616	115200	1359656290	15670	15620	15670	15620	2
424	20230616	115100	1359625000	15670	15650	15670	15620	161
425	20230616	115000	1357106970	15670	15670	15670	15650	9
426	20230616	114900	1356965960	15600	15600	15600	15600	1
427	20230616	114800	1356950360	15670	15600	15670	15590	439
428	20230616	114700	1350073320	15590	15590	15590	15590	1
429	20230616	114600	1350057730	15660	15590	15660	15590	2
430	20230616	114500	1350026480	15680	15680	15680	15680	20
431	20230616	114400	1349712880	15610	15580	15630	15580	5887
432	20230616	114300	1257709140	15610	15580	15610	15580	14
433	20230616	114200	1257490660	15580	15580	15580	15580	21
434	20230616	114100	1257163480	15580	15580	15580	15580	0
435	20230616	114000	1257163480	15580	15580	15580	15580	1
436	20230616	113900	1257147900	15580	15550	15580	15550	5
437	20230616	113800	1257070030	15550	15550	15550	15550	10
438	20230616	113700	1256914530	15550	15550	15550	15550	1
439	20230616	113600	1256898980	15550	15570	15570	15550	27
440	20230616	113500	1256478730	15560	15550	15560	15550	69
441	20230616	113400	1255405720	15550	15540	15570	15540	57
442	20230616	113300	1254519200	15540	15550	15550	15540	217
443	20230616	113200	1251144860	15540	15550	15550	15540	240
444	20230616	113100	1247413220	15550	15540	15550	15540	124
445	20230616	113000	1245485450	15570	15570	15570	15570	20
446	20230616	112900	1245174050	15570	15540	15570	15540	2
447	20230616	112800	1245142940	15580	15540	15580	15510	286
448	20230616	112700	1240698940	15540	15580	15580	15540	308
449	20230616	112600	1235900340	15600	15510	15600	15510	22
450	20230616	112500	1235557230	15600	15570	15600	15500	1518
451	20230616	112400	1212014040	15590	15600	15630	15590	23
452	20230616	112300	1211655130	15600	15590	15600	15540	1384
453	20230616	112200	1190131490	15590	15620	15620	15590	505
454	20230616	112100	1182250770	15610	15610	15610	15600	186
455	20230616	112000	1179347320	15610	15600	15610	15600	22
456	20230616	111900	1179003910	15610	15620	15620	15610	539
457	20230616	111800	1170590040	15630	15630	15630	15630	3
458	20230616	111700	1170543150	15630	15680	15680	15630	145
459	20230616	111600	1168275750	15640	15640	15640	15640	1
460	20230616	111500	1168260110	15640	15640	15640	15640	2
461	20230616	111400	1168228830	15640	15670	15680	15640	78
462	20230616	111300	1167006760	15670	15670	15670	15670	20
463	20230616	111200	1166693360	15670	15670	15670	15670	10
464	20230616	111100	1166536660	15670	15660	15690	15660	42
465	20230616	111000	1165878180	15680	15680	15680	15680	12
466	20230616	110900	1165690020	15680	15660	15680	15660	151
467	20230616	110800	1163323420	15660	15650	15660	15650	5
468	20230616	110700	1163245160	15640	15620	15640	15620	40
469	20230616	110600	1162619860	15620	15600	15620	15600	2
470	20230616	110500	1162588640	15690	15680	15690	15680	125
471	20230616	110400	1160628430	15680	15680	15680	15680	4
472	20230616	110300	1160565710	15680	15670	15680	15670	2
473	20230616	110200	1160534360	15670	15670	15670	15670	35
474	20230616	110100	1159985910	15580	15560	15580	15560	2
475	20230616	110000	1159954770	15550	15540	15550	15540	638
476	20230616	105900	1150034410	15530	15540	15540	15530	544
477	20230616	105800	1141585720	15540	15550	15550	15540	38
478	20230616	105700	1140995140	15550	15700	15700	15550	1142
479	20230616	105600	1123236760	15710	15640	15710	15550	428
480	20230616	105500	1116555380	15640	15640	15640	15640	22
481	20230616	105400	1116211300	15640	15640	15640	15640	8
482	20230616	105300	1116086180	15620	15720	15720	15620	22
483	20230616	105200	1115740440	15710	15590	15710	15590	112
484	20230616	105100	1113994240	15560	15550	15580	15550	421
485	20230616	105000	1107440300	15550	15570	15580	15540	412
486	20230616	104900	1101027760	15580	15610	15620	15580	1218
487	20230616	104800	1082037410	15610	15650	15680	15610	1554
488	20230616	104700	1057742950	15630	15630	15630	15630	81
489	20230616	104600	1056476920	15630	15630	15630	15630	564
490	20230616	104500	1047661600	15630	15630	15660	15630	748
491	20230616	104400	1035968520	15630	15640	15650	15630	118
492	20230616	104300	1034123890	15650	15670	15670	15650	90
493	20230616	104200	1032715050	15680	15730	15730	15680	136
494	20230616	104100	1030578870	15730	15760	15770	15730	1459
495	20230616	104000	1007620740	15770	15810	15810	15770	290
496	20230616	103900	1003043170	15810	15810	15810	15810	33
497	20230616	103800	1002521440	15810	15820	15820	15810	98
498	20230616	103700	1000971760	15820	15790	15820	15790	232
499	20230616	103600	997304050	15790	15770	15790	15770	51
500	20230616	103500	996498910	15760	15730	15760	15730	147
501	20230616	103400	994184200	15730	15760	15770	15730	668
502	20230616	103300	983660950	15770	15830	15850	15770	1486
503	20230616	103200	960142480	15820	15790	15830	15780	730
504	20230616	103100	948602550	15780	15730	15780	15720	766
505	20230616	103000	936527790	15720	15700	15720	15690	814
506	20230616	102900	923735960	15710	15680	15710	15670	752
507	20230616	102800	911943550	15690	15730	15730	15680	527
508	20230616	102700	903665910	15720	15690	15730	15680	241
509	20230616	102600	899877790	15690	15650	15690	15640	323
510	20230616	102500	894815780	15640	15620	15640	15620	294
511	20230616	102400	890219960	15620	15630	15630	15620	130
512	20230616	102300	888188210	15630	15610	15630	15610	199
513	20230616	102200	885080130	15600	15560	15600	15560	227
514	20230616	102100	881540750	15560	15540	15560	15530	585
515	20230616	102000	872439260	15530	15530	15530	15530	21
516	20230616	101900	872113130	15520	15510	15520	15480	468
517	20230616	101800	864849840	15490	15490	15510	15490	35
518	20230616	101700	864307660	15490	15480	15490	15480	43
519	20230616	101600	863641980	15470	15480	15490	15470	569
520	20230616	101500	854839470	15490	15500	15500	15490	17
521	20230616	101400	854576100	15500	15500	15500	15470	154
522	20230616	101300	852191920	15500	15520	15520	15470	221
523	20230616	101200	848768790	15560	15580	15580	15530	1554
524	20230616	101100	824579010	15580	15590	15610	15580	980
525	20230616	101000	809292880	15600	15470	15600	15470	1749
526	20230616	100900	782076160	15470	15450	15470	15450	1067
527	20230616	100800	765583400	15440	15340	15440	15340	2421
528	20230616	100700	728315830	15340	15320	15340	15320	495
529	20230616	100600	720729160	15280	15280	15280	15280	21
530	20230616	100500	720408280	15320	15310	15320	15310	7
531	20230616	100400	720301050	15250	15280	15280	15250	432
532	20230616	100300	713709950	15250	15280	15280	15250	500
533	20230616	100200	706076940	15290	15290	15300	15290	160
534	20230616	100100	703629890	15340	15340	15340	15280	202
535	20230616	100000	700540570	15330	15330	15340	15330	182
536	20230616	095900	697749770	15330	15320	15330	15320	478
537	20230616	095800	690424850	15320	15320	15320	15320	11
538	20230616	095700	690256330	15320	15280	15320	15280	284
539	20230616	095600	685916770	15270	15280	15280	15270	400
540	20230616	095500	679808120	15280	15330	15330	15280	141
541	20230616	095400	677649630	15330	15340	15340	15330	176
542	20230616	095300	674951500	15330	15330	15340	15330	78
543	20230616	095200	673755610	15330	15270	15330	15270	606
544	20230616	095100	664488710	15260	15250	15260	15250	202
545	20230616	095000	661408190	15250	15240	15280	15240	325
546	20230616	094900	656453680	15240	15240	15240	15230	86
547	20230616	094800	655143390	15240	15250	15250	15240	200
548	20230616	094700	652094770	15250	15270	15280	15250	134
549	20230616	094600	650048680	15270	15240	15270	15240	200
550	20230616	094500	646995860	15230	15240	15260	15230	241
551	20230616	094400	643324200	15210	15220	15250	15210	494
552	20230616	094300	635805780	15210	15250	15250	15210	2301
553	20230616	094200	600775450	15250	15290	15300	15250	1122
554	20230616	094100	583645070	15290	15330	15330	15270	3001
555	20230616	094000	537758570	15330	15320	15330	15310	366
556	20230616	093900	532151570	15320	15320	15330	15310	1053
557	20230616	093800	516015960	15320	15330	15330	15320	637
558	20230616	093700	506254690	15320	15350	15350	15320	153
559	20230616	093600	503906390	15340	15350	15350	15340	150
560	20230616	093500	501604660	15350	15360	15360	15350	80
561	20230616	093400	500376180	15370	15400	15400	15370	80
562	20230616	093300	499145680	15400	15370	15400	15360	504
563	20230616	093200	491394120	15360	15370	15370	15350	330
564	20230616	093100	486323160	15360	15310	15360	15280	1583
565	20230616	093000	462084650	15300	15290	15300	15270	3089
566	20230616	092900	414839670	15290	15370	15370	15290	1636
567	20230616	092800	389777550	15360	15430	15430	15320	2496
568	20230616	092700	351381390	15430	15430	15430	15430	61
569	20230616	092600	350440160	15430	15440	15440	15420	301
570	20230616	092500	345794730	15430	15470	15480	15430	1260
571	20230616	092400	326319470	15470	15540	15540	15470	3281
572	20230616	092300	275431720	15540	15560	15560	15540	114
573	20230616	092200	273659490	15560	15540	15560	15540	89
574	20230616	092100	272274950	15540	15600	15600	15540	836
575	20230616	092000	259248370	15610	15640	15640	15600	126
576	20230616	091900	257280280	15610	15610	15640	15610	460
577	20230616	091800	250099550	15620	15620	15620	15620	191
578	20230616	091700	247116130	15620	15610	15620	15610	277
579	20230616	091600	242791510	15610	15600	15610	15600	229
580	20230616	091500	239216830	15660	15680	15700	15660	973
581	20230616	091400	223964150	15680	15710	15720	15680	984
582	20230616	091300	208517230	15710	15740	15740	15710	1077
583	20230616	091200	191585690	15740	15760	15770	15740	514
584	20230616	091100	183485380	15760	15810	15820	15760	426
585	20230616	091000	176762050	15820	15810	15820	15760	725
586	20230616	090900	165310310	15820	15830	15830	15820	534
587	20230616	090800	156861090	15820	15770	15880	15770	642
588	20230616	090700	146694740	15770	15750	15770	15750	308
589	20230616	090600	141840530	15750	15730	15750	15710	242
590	20230616	090500	138033580	15730	15690	15730	15680	339
591	20230616	090400	132711750	15680	15690	15690	15680	1065
592	20230616	090300	116011280	15690	15760	15760	15680	1080
593	20230616	090200	99056610	15770	15800	15810	15680	1432
594	20230616	090100	76504840	15800	15740	15820	15680	1406
595	20230616	090000	54319180	15730	15530	15730	15530	3398