KissMeData/004560/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191300	2459660720	15920	15920	15920	15920	2954
3	20230615	191200	2459660720	15920	15920	15920	15920	0
4	20230615	191100	2459660720	15920	15920	15920	15920	0
5	20230615	191000	2459660720	15920	15920	15920	15920	0
6	20230615	190900	2459660720	15920	15920	15920	15920	0
7	20230615	190800	2459660720	15920	15920	15920	15920	0
8	20230615	190700	2459660720	15920	15920	15920	15920	0
9	20230615	190600	2459660720	15920	15920	15920	15920	0
10	20230615	190500	2459660720	15920	15920	15920	15920	0
11	20230615	190400	2459660720	15920	15920	15920	15920	0
12	20230615	190300	2459660720	15920	15920	15920	15920	0
13	20230615	190200	2459660720	15920	15920	15920	15920	0
14	20230615	190100	2459660720	15920	15920	15920	15920	0
15	20230615	190000	2459660720	15920	15920	15920	15920	0
16	20230615	185900	2459660720	15920	15920	15920	15920	0
17	20230615	185800	2459660720	15920	15920	15920	15920	0
18	20230615	185700	2459660720	15920	15920	15920	15920	0
19	20230615	185600	2459660720	15920	15920	15920	15920	0
20	20230615	185500	2459660720	15920	15920	15920	15920	0
21	20230615	185400	2459660720	15920	15920	15920	15920	0
22	20230615	185300	2459660720	15920	15920	15920	15920	0
23	20230615	185200	2459660720	15920	15920	15920	15920	0
24	20230615	185100	2459660720	15920	15920	15920	15920	0
25	20230615	185000	2459660720	15920	15920	15920	15920	0
26	20230615	184900	2459660720	15920	15920	15920	15920	0
27	20230615	184800	2459660720	15920	15920	15920	15920	0
28	20230615	184700	2459660720	15920	15920	15920	15920	0
29	20230615	184600	2459660720	15920	15920	15920	15920	0
30	20230615	184500	2459660720	15920	15920	15920	15920	0
31	20230615	184400	2459660720	15920	15920	15920	15920	0
32	20230615	184300	2459660720	15920	15920	15920	15920	2954
33	20230615	184200	2459660720	15920	15920	15920	15920	0
34	20230615	184100	2459660720	15920	15920	15920	15920	0
35	20230615	184000	2459660720	15920	15920	15920	15920	0
36	20230615	183900	2459660720	15920	15920	15920	15920	0
37	20230615	183800	2459660720	15920	15920	15920	15920	0
38	20230615	183700	2459660720	15920	15920	15920	15920	0
39	20230615	183600	2459660720	15920	15920	15920	15920	0
40	20230615	183500	2459660720	15920	15920	15920	15920	0
41	20230615	183400	2459660720	15920	15920	15920	15920	0
42	20230615	183300	2459660720	15920	15920	15920	15920	0
43	20230615	183200	2459660720	15920	15920	15920	15920	0
44	20230615	183100	2459660720	15920	15920	15920	15920	0
45	20230615	183000	2459660720	15920	15920	15920	15920	0
46	20230615	182900	2459660720	15920	15920	15920	15920	0
47	20230615	182800	2459660720	15920	15920	15920	15920	0
48	20230615	182700	2459660720	15920	15920	15920	15920	0
49	20230615	182600	2459660720	15920	15920	15920	15920	0
50	20230615	182500	2459660720	15920	15920	15920	15920	0
51	20230615	182400	2459660720	15920	15920	15920	15920	0
52	20230615	182300	2459660720	15920	15920	15920	15920	0
53	20230615	182200	2459660720	15920	15920	15920	15920	0
54	20230615	182100	2459660720	15920	15920	15920	15920	0
55	20230615	182000	2459660720	15920	15920	15920	15920	0
56	20230615	181900	2459660720	15920	15920	15920	15920	0
57	20230615	181800	2459660720	15920	15920	15920	15920	0
58	20230615	181700	2459660720	15920	15920	15920	15920	0
59	20230615	181600	2459660720	15920	15920	15920	15920	0
60	20230615	181500	2459660720	15920	15920	15920	15920	0
61	20230615	181400	2459660720	15920	15920	15920	15920	0
62	20230615	181300	2459660720	15920	15920	15920	15920	2954
63	20230615	181200	2459660720	15920	15920	15920	15920	0
64	20230615	181100	2459660720	15920	15920	15920	15920	0
65	20230615	181000	2459660720	15920	15920	15920	15920	0
66	20230615	180900	2459660720	15920	15920	15920	15920	0
67	20230615	180800	2459660720	15920	15920	15920	15920	0
68	20230615	180700	2459660720	15920	15920	15920	15920	0
69	20230615	180600	2459660720	15920	15920	15920	15920	0
70	20230615	180500	2459660720	15920	15920	15920	15920	0
71	20230615	180400	2459660720	15920	15920	15920	15920	0
72	20230615	180300	2459660720	15920	15920	15920	15920	0
73	20230615	180200	2459660720	15920	15920	15920	15920	0
74	20230615	180100	2459660720	15920	15920	15920	15920	0
75	20230615	180000	2459660720	15920	15920	15920	15920	0
76	20230615	175900	2459660720	15920	15920	15920	15920	0
77	20230615	175800	2459660720	15920	15920	15920	15920	0
78	20230615	175700	2459660720	15920	15920	15920	15920	0
79	20230615	175600	2459660720	15920	15920	15920	15920	0
80	20230615	175500	2459660720	15920	15920	15920	15920	0
81	20230615	175400	2459660720	15920	15920	15920	15920	0
82	20230615	175300	2459660720	15920	15920	15920	15920	0
83	20230615	175200	2459660720	15920	15920	15920	15920	0
84	20230615	175100	2459660720	15920	15920	15920	15920	0
85	20230615	175000	2459660720	15920	15920	15920	15920	0
86	20230615	174900	2459660720	15920	15920	15920	15920	0
87	20230615	174800	2459660720	15920	15920	15920	15920	0
88	20230615	174700	2459660720	15920	15920	15920	15920	0
89	20230615	174600	2459660720	15920	15920	15920	15920	0
90	20230615	174500	2459660720	15920	15920	15920	15920	0
91	20230615	174400	2459660720	15920	15920	15920	15920	0
92	20230615	174300	2459660720	15920	15920	15920	15920	2954
93	20230615	174200	2459660720	15920	15920	15920	15920	0
94	20230615	174100	2459660720	15920	15920	15920	15920	0
95	20230615	174000	2459660720	15920	15920	15920	15920	0
96	20230615	173900	2459660720	15920	15920	15920	15920	0
97	20230615	173800	2459660720	15920	15920	15920	15920	0
98	20230615	173700	2459660720	15920	15920	15920	15920	0
99	20230615	173600	2459660720	15920	15920	15920	15920	0
100	20230615	173500	2459660720	15920	15920	15920	15920	0
101	20230615	173400	2459660720	15920	15920	15920	15920	0
102	20230615	173300	2459660720	15920	15920	15920	15920	0
103	20230615	173200	2459660720	15920	15920	15920	15920	0
104	20230615	173100	2459660720	15920	15920	15920	15920	0
105	20230615	173000	2459660720	15920	15920	15920	15920	0
106	20230615	172900	2459660720	15920	15920	15920	15920	0
107	20230615	172800	2459660720	15920	15920	15920	15920	0
108	20230615	172700	2459660720	15920	15920	15920	15920	0
109	20230615	172600	2459660720	15920	15920	15920	15920	0
110	20230615	172500	2459660720	15920	15920	15920	15920	0
111	20230615	172400	2459660720	15920	15920	15920	15920	0
112	20230615	172300	2459660720	15920	15920	15920	15920	0
113	20230615	172200	2459660720	15920	15920	15920	15920	0
114	20230615	172100	2459660720	15920	15920	15920	15920	0
115	20230615	172000	2459660720	15920	15920	15920	15920	0
116	20230615	171900	2459660720	15920	15920	15920	15920	0
117	20230615	171800	2459660720	15920	15920	15920	15920	0
118	20230615	171700	2459660720	15920	15920	15920	15920	0
119	20230615	171600	2459660720	15920	15920	15920	15920	0
120	20230615	171500	2459660720	15920	15920	15920	15920	0
121	20230615	171400	2459660720	15920	15920	15920	15920	0
122	20230615	171300	2459660720	15920	15920	15920	15920	2954
123	20230615	171200	2459660720	15920	15920	15920	15920	0
124	20230615	171100	2459660720	15920	15920	15920	15920	0
125	20230615	171000	2459660720	15920	15920	15920	15920	0
126	20230615	170900	2459660720	15920	15920	15920	15920	0
127	20230615	170800	2459660720	15920	15920	15920	15920	0
128	20230615	170700	2459660720	15920	15920	15920	15920	0
129	20230615	170600	2459660720	15920	15920	15920	15920	0
130	20230615	170500	2459660720	15920	15920	15920	15920	0
131	20230615	170400	2459660720	15920	15920	15920	15920	0
132	20230615	170300	2459660720	15920	15920	15920	15920	0
133	20230615	170200	2459660720	15920	15920	15920	15920	0
134	20230615	170100	2459660720	15920	15920	15920	15920	0
135	20230615	170000	2459660720	15920	15920	15920	15920	0
136	20230615	165900	2459660720	15920	15920	15920	15920	0
137	20230615	165800	2459660720	15920	15920	15920	15920	0
138	20230615	165700	2459660720	15920	15920	15920	15920	0
139	20230615	165600	2459660720	15920	15920	15920	15920	0
140	20230615	165500	2459660720	15920	15920	15920	15920	0
141	20230615	165400	2459660720	15920	15920	15920	15920	0
142	20230615	165300	2459660720	15920	15920	15920	15920	0
143	20230615	165200	2459660720	15920	15920	15920	15920	0
144	20230615	165100	2459660720	15920	15920	15920	15920	0
145	20230615	165000	2459660720	15920	15920	15920	15920	0
146	20230615	164900	2459660720	15920	15920	15920	15920	0
147	20230615	164800	2459660720	15920	15920	15920	15920	0
148	20230615	164700	2459660720	15920	15920	15920	15920	0
149	20230615	164600	2459660720	15920	15920	15920	15920	0
150	20230615	164500	2459660720	15920	15920	15920	15920	0
151	20230615	164400	2459660720	15920	15920	15920	15920	0
152	20230615	164300	2459660720	15920	15920	15920	15920	2954
153	20230615	164200	2459660720	15920	15920	15920	15920	0
154	20230615	164100	2459660720	15920	15920	15920	15920	0
155	20230615	164000	2459660720	15920	15920	15920	15920	0
156	20230615	163900	2459660720	15920	15920	15920	15920	0
157	20230615	163800	2459660720	15920	15920	15920	15920	0
158	20230615	163700	2459660720	15920	15920	15920	15920	0
159	20230615	163600	2459660720	15920	15920	15920	15920	0
160	20230615	163500	2459660720	15920	15920	15920	15920	0
161	20230615	163400	2459660720	15920	15920	15920	15920	0
162	20230615	163300	2459660720	15920	15920	15920	15920	0
163	20230615	163200	2459660720	15920	15920	15920	15920	0
164	20230615	163100	2459660720	15920	15920	15920	15920	0
165	20230615	163000	2459660720	15920	15920	15920	15920	0
166	20230615	162900	2459660720	15920	15920	15920	15920	0
167	20230615	162800	2459660720	15920	15920	15920	15920	0
168	20230615	162700	2459660720	15920	15920	15920	15920	0
169	20230615	162600	2459660720	15920	15920	15920	15920	0
170	20230615	162500	2459660720	15920	15920	15920	15920	0
171	20230615	162400	2459660720	15920	15920	15920	15920	0
172	20230615	162300	2459660720	15920	15920	15920	15920	0
173	20230615	162200	2459660720	15920	15920	15920	15920	0
174	20230615	162100	2459660720	15920	15920	15920	15920	0
175	20230615	162000	2459660720	15920	15920	15920	15920	0
176	20230615	161900	2459660720	15920	15920	15920	15920	0
177	20230615	161800	2459660720	15920	15920	15920	15920	0
178	20230615	161700	2459660720	15920	15920	15920	15920	0
179	20230615	161600	2459660720	15920	15920	15920	15920	0
180	20230615	161500	2459660720	15920	15920	15920	15920	0
181	20230615	161400	2459660720	15920	15920	15920	15920	0
182	20230615	161300	2459660720	15920	15920	15920	15920	2954
183	20230615	161200	2459660720	15920	15920	15920	15920	0
184	20230615	161100	2459660720	15920	15920	15920	15920	0
185	20230615	161000	2459660720	15920	15920	15920	15920	0
186	20230615	160900	2459660720	15920	15920	15920	15920	0
187	20230615	160800	2459660720	15920	15920	15920	15920	0
188	20230615	160700	2459660720	15920	15920	15920	15920	0
189	20230615	160600	2459660720	15920	15920	15920	15920	0
190	20230615	160500	2459660720	15920	15920	15920	15920	0
191	20230615	160400	2459660720	15920	15920	15920	15920	0
192	20230615	160300	2459660720	15920	15920	15920	15920	0
193	20230615	160200	2459660720	15920	15920	15920	15920	0
194	20230615	160100	2459660720	15920	15920	15920	15920	0
195	20230615	160000	2459660720	15920	15920	15920	15920	0
196	20230615	155900	2459660720	15920	15920	15920	15920	0
197	20230615	155800	2459660720	15920	15920	15920	15920	0
198	20230615	155700	2459660720	15920	15920	15920	15920	0
199	20230615	155600	2459660720	15920	15920	15920	15920	0
200	20230615	155500	2459660720	15920	15920	15920	15920	0
201	20230615	155400	2459660720	15920	15920	15920	15920	0
202	20230615	155300	2459660720	15920	15920	15920	15920	0
203	20230615	155200	2459660720	15920	15920	15920	15920	0
204	20230615	155100	2459660720	15920	15920	15920	15920	0
205	20230615	155000	2459660720	15920	15920	15920	15920	0
206	20230615	154900	2459660720	15920	15920	15920	15920	0
207	20230615	154800	2459660720	15920	15920	15920	15920	0
208	20230615	154700	2459660720	15920	15920	15920	15920	0
209	20230615	154600	2459660720	15920	15920	15920	15920	0
210	20230615	154500	2459660720	15920	15920	15920	15920	0
211	20230615	154400	2459660720	15920	15920	15920	15920	0
212	20230615	154300	2459660720	15920	15920	15920	15920	2954
213	20230615	154200	2459660720	15920	15920	15920	15920	0
214	20230615	154100	2459660720	15920	15920	15920	15920	0
215	20230615	154000	2459660720	15920	15920	15920	15920	0
216	20230615	153900	2459660720	15920	15920	15920	15920	0
217	20230615	153800	2459660720	15920	15920	15920	15920	0
218	20230615	153700	2459660720	15920	15920	15920	15920	0
219	20230615	153600	2459660720	15920	15920	15920	15920	0
220	20230615	153500	2459660720	15920	15920	15920	15920	0
221	20230615	153400	2459660720	15920	15920	15920	15920	0
222	20230615	153300	2459660720	15920	15920	15920	15920	0
223	20230615	153200	2459660720	15920	15920	15920	15920	0
224	20230615	153100	2459660720	15920	15920	15920	15920	0
225	20230615	153000	2459660720	15920	15920	15920	15920	2954
226	20230615	152900	2412633040	15960	15960	15960	15960	0
227	20230615	152800	2412633040	15960	15960	15960	15960	0
228	20230615	152700	2412633040	15960	15960	15960	15960	0
229	20230615	152600	2412633040	15960	15960	15960	15960	0
230	20230615	152500	2412633040	15960	15960	15960	15960	0
231	20230615	152400	2412633040	15960	15960	15960	15960	0
232	20230615	152300	2412633040	15960	15960	15960	15960	0
233	20230615	152200	2412633040	15960	15960	15960	15960	0
234	20230615	152100	2412633040	15960	15960	15960	15960	0
235	20230615	152000	2412633040	15960	15960	15960	15960	0
236	20230615	151900	2412633040	15960	15960	15960	15960	30
237	20230615	151800	2412154240	15970	15920	15970	15920	671
238	20230615	151700	2401443760	15920	15900	15920	15900	165
239	20230615	151600	2398819960	15900	15910	15910	15900	1000
240	20230615	151500	2382918080	15910	15910	15910	15910	40
241	20230615	151400	2382281680	15910	15920	15920	15910	300
242	20230615	151300	2377505960	15920	15910	15920	15910	730
243	20230615	151200	2365890680	15910	15910	15910	15910	668
244	20230615	151100	2355262800	15910	15920	15920	15910	1068
245	20230615	151000	2338270220	15920	15920	15920	15920	191
246	20230615	150900	2335229500	15910	15910	15910	15910	128
247	20230615	150800	2333193020	15970	15910	15970	15910	1245
248	20230615	150700	2313385010	15990	15990	15990	15990	60
249	20230615	150600	2312425610	15990	15920	15990	15920	1510
250	20230615	150500	2288351630	15920	15920	15920	15920	234
251	20230615	150400	2284626350	15920	15920	15920	15920	10
252	20230615	150300	2284467150	15930	15910	15930	15910	126
253	20230615	150200	2282460840	15910	15920	15920	15900	459
254	20230615	150100	2275158480	15920	15920	15920	15920	37
255	20230615	150000	2274569440	15920	15930	15930	15920	435
256	20230615	145900	2267643950	15930	15930	15930	15930	1
257	20230615	145800	2267628020	15950	15950	15950	15950	10
258	20230615	145700	2267468520	15950	15950	15950	15950	100
259	20230615	145600	2265873520	15950	15950	15950	15950	661
260	20230615	145500	2255330570	15920	15930	15930	15920	249
261	20230615	145400	2251366060	15940	15940	15940	15940	30
262	20230615	145300	2250887860	15940	15950	15950	15940	553
263	20230615	145200	2242069080	15950	15950	15950	15950	346
264	20230615	145100	2236550380	15960	15940	15960	15940	3
265	20230615	145000	2236502540	15940	15940	15940	15940	221
266	20230615	144900	2232979800	15940	15940	15940	15940	49
267	20230615	144800	2232198740	15940	15940	15940	15940	288
268	20230615	144700	2227608020	15940	15950	15950	15940	453
269	20230615	144600	2220386030	15940	15940	15940	15940	0
270	20230615	144500	2220386030	15940	15940	15940	15940	0
271	20230615	144400	2220386030	15940	15980	15980	15940	216
272	20230615	144300	2216942230	16010	15940	16010	15930	981
273	20230615	144200	2201273150	15950	15950	15950	15950	20
274	20230615	144100	2200954150	15950	15950	15950	15950	55
275	20230615	144000	2200076900	15960	15960	15960	15960	397
276	20230615	143900	2193740780	15980	15980	15980	15980	50
277	20230615	143800	2192941780	15960	15960	15960	15960	1
278	20230615	143700	2192925820	15930	15930	15930	15930	0
279	20230615	143600	2192925820	15930	15960	15960	15930	126
280	20230615	143500	2190918610	15920	15920	15920	15920	1
281	20230615	143400	2190902690	15900	15970	15970	15900	4348
282	20230615	143300	2121681210	15980	15980	15980	15980	50
283	20230615	143200	2120882210	15980	15980	15980	15980	3
284	20230615	143100	2120834270	15970	15980	15980	15970	387
285	20230615	143000	2114651130	15980	15980	15980	15980	736
286	20230615	142900	2102889850	15980	15980	15980	15980	1000
287	20230615	142800	2086909850	15990	15990	15990	15990	0
288	20230615	142700	2086909850	15990	15970	15990	15970	460
289	20230615	142600	2079555650	15960	15960	15960	15960	18
290	20230615	142500	2079268370	15960	15950	15960	15950	352
291	20230615	142400	2073653160	15940	15950	15950	15940	435
292	20230615	142300	2066715770	15950	15950	15950	15950	21
293	20230615	142200	2066380820	15950	15950	15960	15950	556
294	20230615	142100	2057510160	15940	15940	15940	15940	0
295	20230615	142000	2057510160	15940	15940	15940	15940	2
296	20230615	141900	2057478280	15940	15940	15940	15940	10
297	20230615	141800	2057318880	15940	15940	15940	15940	2
298	20230615	141700	2057287000	15940	15940	15940	15940	0
299	20230615	141600	2057287000	15940	15940	15940	15930	130
300	20230615	141500	2055215800	15930	15930	15930	15930	51
301	20230615	141400	2054403370	15930	15930	15930	15930	300
302	20230615	141300	2049624370	15920	15930	15930	15920	518
303	20230615	141200	2041374790	15930	15940	15940	15930	350
304	20230615	141100	2035798890	15940	15980	15980	15940	624
305	20230615	141000	2025844010	15980	15980	15980	15980	0
306	20230615	140900	2025844010	15980	15980	15980	15980	8
307	20230615	140800	2025716170	15950	15990	15990	15950	405
308	20230615	140700	2019243240	16000	16010	16010	16000	1289
309	20230615	140600	1998618780	16000	16010	16010	16000	29
310	20230615	140500	1998154750	16000	16010	16010	16000	262
311	20230615	140400	1993961580	16010	16030	16030	16010	440
312	20230615	140300	1986915090	16030	16030	16030	16030	76
313	20230615	140200	1985696810	16040	16040	16040	16040	84
314	20230615	140100	1984349450	16040	16040	16040	16040	0
315	20230615	140000	1984349450	16040	16040	16040	16040	0
316	20230615	135900	1984349450	16040	16050	16050	16040	566
317	20230615	135800	1975270700	16050	16060	16060	16050	116
318	20230615	135700	1973408400	16060	16060	16060	16060	5
319	20230615	135600	1973328100	16060	16070	16070	16060	300
320	20230615	135500	1968508860	16070	16070	16070	16070	0
321	20230615	135400	1968508860	16070	16070	16070	16070	31
322	20230615	135300	1968010690	16070	16070	16070	16060	8
323	20230615	135200	1967882140	16070	16070	16070	16070	74
324	20230615	135100	1966692960	16070	16080	16080	16070	3
325	20230615	135000	1966644730	16090	16090	16100	16090	122
326	20230615	134900	1964681740	16090	16080	16100	16080	514
327	20230615	134800	1956412500	16090	16090	16090	16090	231
328	20230615	134700	1952695710	16090	16080	16090	16080	321
329	20230615	134600	1947532920	16080	16080	16080	16080	11
330	20230615	134500	1947356040	16090	16080	16090	16080	128
331	20230615	134400	1945296790	16070	16080	16080	16070	15
332	20230615	134300	1945055640	16060	16060	16060	16060	1
333	20230615	134200	1945039580	16060	16060	16060	16060	0
334	20230615	134100	1945039580	16060	16060	16060	16060	12
335	20230615	134000	1944846860	16060	16060	16060	16060	50
336	20230615	133900	1944043860	16090	16090	16090	16090	0
337	20230615	133800	1944043860	16090	16080	16090	16080	50
338	20230615	133700	1943239790	16080	16080	16080	16080	0
339	20230615	133600	1943239790	16080	16080	16080	16080	59
340	20230615	133500	1942291070	16060	16060	16060	16060	0
341	20230615	133400	1942291070	16060	16060	16060	16060	20
342	20230615	133300	1941969870	16080	16080	16080	16080	7
343	20230615	133200	1941857310	16080	16070	16080	16070	310
344	20230615	133100	1936875390	16070	16080	16080	16070	323
345	20230615	133000	1931684220	16080	16080	16080	16080	0
346	20230615	132900	1931684220	16080	16080	16080	16080	10
347	20230615	132800	1931523420	16080	16080	16080	16080	400
348	20230615	132700	1925091420	16080	16080	16080	16080	0
349	20230615	132600	1925091420	16080	16100	16100	16080	191
350	20230615	132500	1922018120	16100	16090	16100	16090	190
351	20230615	132400	1918960020	16100	16100	16100	16100	619
352	20230615	132300	1908994120	16100	16100	16100	16100	21
353	20230615	132200	1908656020	16100	16100	16100	16100	10
354	20230615	132100	1908495020	16110	16110	16110	16110	0
355	20230615	132000	1908495020	16110	16110	16110	16110	0
356	20230615	131900	1908495020	16110	16110	16110	16110	10
357	20230615	131800	1908333920	16100	16100	16100	16100	241
358	20230615	131700	1904453820	16100	16110	16110	16100	72
359	20230615	131600	1903294100	16110	16090	16110	16090	219
360	20230615	131500	1899767310	16080	16080	16080	16080	10
361	20230615	131400	1899606510	16070	16070	16070	16070	0
362	20230615	131300	1899606510	16070	16070	16070	16070	0
363	20230615	131200	1899606510	16070	16070	16070	16070	122
364	20230615	131100	1897645970	16150	16150	16150	16150	0
365	20230615	131000	1897645970	16150	16090	16150	16090	100
366	20230615	130900	1896032180	16070	16070	16070	16070	153
367	20230615	130800	1893573470	16070	16100	16100	16070	653
368	20230615	130700	1883077290	16080	16080	16080	16080	0
369	20230615	130600	1883077290	16080	16100	16100	16080	81
370	20230615	130500	1881773900	16100	16100	16100	16100	83
371	20230615	130400	1880437600	16100	16110	16110	16100	1339
372	20230615	130300	1858879490	16100	16100	16100	16100	0
373	20230615	130200	1858879490	16100	16100	16100	16100	0
374	20230615	130100	1858879490	16100	16100	16100	16100	17
375	20230615	130000	1858605790	16090	16090	16090	16090	0
376	20230615	125900	1858605790	16090	16110	16110	16090	718
377	20230615	125800	1847049060	16100	16110	16130	16100	782
378	20230615	125700	1834442400	16100	16150	16150	16100	893
379	20230615	125600	1820059650	16170	16170	16170	16170	0
380	20230615	125500	1820059650	16170	16110	16170	16110	595
381	20230615	125400	1810463110	16100	16100	16100	16100	349
382	20230615	125300	1804844210	16090	16090	16090	16090	57
383	20230615	125200	1803927080	16090	16100	16100	16070	102
384	20230615	125100	1802286350	16100	16100	16100	16100	1452
385	20230615	125000	1778909150	16090	16080	16090	16080	57
386	20230615	124900	1777992220	16090	16090	16090	16090	0
387	20230615	124800	1777992220	16090	16080	16090	16080	273
388	20230615	124700	1773600850	16090	16080	16090	16080	1143
389	20230615	124600	1755210670	16080	16040	16080	16040	386
390	20230615	124500	1749006430	16030	16030	16030	16030	0
391	20230615	124400	1749006430	16030	16030	16030	16030	2
392	20230615	124300	1748974370	16020	16020	16020	16020	0
393	20230615	124200	1748974370	16020	16020	16020	16020	149
394	20230615	124100	1746587390	16020	16020	16020	16020	2
395	20230615	124000	1746555350	16010	16020	16020	16010	630
396	20230615	123900	1736465750	16070	16040	16070	16040	101
397	20230615	123800	1734843700	16020	16020	16020	16020	75
398	20230615	123700	1733642200	16010	16010	16010	16010	104
399	20230615	123600	1731977160	16010	16010	16010	16010	0
400	20230615	123500	1731977160	16010	16010	16010	16010	1
401	20230615	123400	1731961150	16050	16050	16050	16050	0
402	20230615	123300	1731961150	16050	16010	16050	16010	50
403	20230615	123200	1731159680	16020	16020	16020	16020	0
404	20230615	123100	1731159680	16020	16020	16020	16020	73
405	20230615	123000	1729990220	16010	16010	16010	16010	0
406	20230615	122900	1729990220	16010	15990	16010	15990	1200
407	20230615	122800	1710779710	15940	15940	15940	15940	0
408	20230615	122700	1710779710	15940	15940	15940	15940	24
409	20230615	122600	1710397150	15940	15940	15940	15940	48
410	20230615	122500	1709632030	15940	15930	15940	15930	21
411	20230615	122400	1709297490	15940	15940	15940	15940	227
412	20230615	122300	1705679110	15940	15970	15970	15940	1527
413	20230615	122200	1681306180	16020	16020	16020	16020	7
414	20230615	122100	1681194040	15960	15960	15960	15960	0
415	20230615	122000	1681194040	15960	15960	15960	15960	1
416	20230615	121900	1681178080	15960	15960	15960	15960	20
417	20230615	121800	1680858880	15960	15960	15960	15960	43
418	20230615	121700	1680172600	15960	16000	16000	15960	1305
419	20230615	121600	1659340840	16030	16030	16030	16030	0
420	20230615	121500	1659340840	16030	16000	16030	16000	22
421	20230615	121400	1658988240	16000	16000	16000	16000	0
422	20230615	121300	1658988240	16000	16000	16000	16000	0
423	20230615	121200	1658988240	16000	16000	16000	16000	0
424	20230615	121100	1658988240	16000	16000	16000	16000	2
425	20230615	121000	1658956240	16000	16010	16010	16000	75
426	20230615	120900	1657755630	16020	16010	16020	16010	29
427	20230615	120800	1657291240	16010	16010	16010	16010	14
428	20230615	120700	1657067100	16000	16000	16000	16000	19
429	20230615	120600	1656763100	16000	16000	16000	16000	0
430	20230615	120500	1656763100	16000	16000	16000	16000	10
431	20230615	120400	1656603100	15990	16000	16000	15990	75
432	20230615	120300	1655403150	15970	15970	15970	15970	0
433	20230615	120200	1655403150	15970	15970	15970	15970	0
434	20230615	120100	1655403150	15970	15980	15980	15970	342
435	20230615	120000	1649939950	16000	16000	16000	16000	0
436	20230615	115900	1649939950	16000	16000	16000	16000	0
437	20230615	115800	1649939950	16000	15990	16000	15990	32
438	20230615	115700	1649428120	15990	15990	15990	15990	316
439	20230615	115600	1644375280	15980	15980	15980	15980	0
440	20230615	115500	1644375280	15980	15980	15980	15980	58
441	20230615	115400	1643448440	15970	15970	15970	15970	5
442	20230615	115300	1643368590	15960	15960	15960	15960	5
443	20230615	115200	1643288790	15950	15950	15950	15950	0
444	20230615	115100	1643288790	15950	15950	15950	15950	0
445	20230615	115000	1643288790	15950	15950	15950	15950	267
446	20230615	114900	1639030140	15970	15970	15970	15970	111
447	20230615	114800	1637257470	15970	15980	15980	15970	205
448	20230615	114700	1633982670	15990	15980	15990	15980	6
449	20230615	114600	1633886780	15980	15990	15990	15980	150
450	20230615	114500	1631489770	15990	15990	16000	15990	32
451	20230615	114400	1630977970	15980	15980	15980	15980	16
452	20230615	114300	1630722290	15970	15970	15970	15970	8
453	20230615	114200	1630594530	15970	15950	15970	15950	33
454	20230615	114100	1630067790	15950	15960	15960	15950	105
455	20230615	114000	1628392740	15950	15950	15950	15950	13
456	20230615	113900	1628185390	15950	15930	15950	15930	41
457	20230615	113800	1627532080	15930	15930	15930	15930	11
458	20230615	113700	1627356850	15930	15920	15930	15920	78
459	20230615	113600	1626114610	15910	15910	15910	15910	0
460	20230615	113500	1626114610	15910	15910	15910	15910	0
461	20230615	113400	1626114610	15910	15910	15910	15910	1
462	20230615	113300	1626098700	15910	15920	15920	15910	9
463	20230615	113200	1625955480	15920	15920	15920	15920	7
464	20230615	113100	1625844040	15920	15910	15920	15910	29
465	20230615	113000	1625382410	15920	15920	15920	15920	3
466	20230615	112900	1625334650	15920	15930	15930	15920	311
467	20230615	112800	1620383430	15910	15910	15910	15910	0
468	20230615	112700	1620383430	15910	15910	15910	15910	0
469	20230615	112600	1620383430	15910	15940	15950	15910	211
470	20230615	112500	1617018170	15910	15910	15910	15910	10
471	20230615	112400	1616859070	15900	15900	15900	15900	0
472	20230615	112300	1616859070	15900	15900	15900	15900	5
473	20230615	112200	1616779570	15900	15940	15940	15900	32
474	20230615	112100	1616269570	15930	15930	15930	15930	130
475	20230615	112000	1614198670	15920	15900	15920	15900	300
476	20230615	111900	1609423670	15910	15910	15910	15910	0
477	20230615	111800	1609423670	15910	15900	15910	15900	230
478	20230615	111700	1605766450	15860	15860	15860	15860	50
479	20230615	111600	1604973450	15860	15860	15860	15860	0
480	20230615	111500	1604973450	15860	15900	15900	15860	6
481	20230615	111400	1604878130	15920	15860	15920	15860	61
482	20230615	111300	1603907670	15910	15860	15910	15860	240
483	20230615	111200	1600094270	15860	15860	15860	15860	7
484	20230615	111100	1599983250	15860	15860	15860	15860	14
485	20230615	111000	1599761210	15860	15860	15860	15860	7
486	20230615	110900	1599650190	15850	15840	15850	15840	147
487	20230615	110800	1597321150	15850	15860	15870	15850	843
488	20230615	110700	1583954900	15870	15870	15870	15870	242
489	20230615	110600	1580114360	15880	15900	15900	15880	2887
490	20230615	110500	1534241740	15900	15900	15940	15900	434
491	20230615	110400	1527341100	15900	15920	15920	15900	833
492	20230615	110300	1514092280	15910	15910	15910	15910	273
493	20230615	110200	1509748850	15910	15930	15930	15900	1447
494	20230615	110100	1486731520	15930	15930	15950	15930	28
495	20230615	110000	1486285280	15960	15940	15960	15920	421
496	20230615	105900	1479572270	15950	15940	15950	15940	41
497	20230615	105800	1478918700	15920	15920	15920	15920	53
498	20230615	105700	1478074940	15950	15910	15950	15910	102
499	20230615	105600	1476450060	15920	15950	15950	15920	1105
500	20230615	105500	1458849710	15930	15930	15940	15930	150
501	20230615	105400	1456458910	15940	15960	15960	15940	102
502	20230615	105300	1454832990	15940	15940	15940	15940	261
503	20230615	105200	1450672650	15930	15940	15940	15930	145
504	20230615	105100	1448362700	15940	15940	15940	15940	125
505	20230615	105000	1446370200	15930	16020	16020	15930	5841
506	20230615	104900	1353012490	16020	16020	16020	16010	450
507	20230615	104800	1345803610	16030	16030	16030	16020	2298
508	20230615	104700	1308981410	16040	16050	16050	16030	399
509	20230615	104600	1302583710	16050	16070	16070	16050	15
510	20230615	104500	1302342930	16030	16030	16030	16030	7
511	20230615	104400	1302230720	16030	16030	16030	16030	348
512	20230615	104300	1296652280	16030	16030	16030	16030	152
513	20230615	104200	1294215720	16030	16060	16060	16030	1351
514	20230615	104100	1272544070	16060	16060	16060	16060	92
515	20230615	104000	1271066550	16050	16040	16050	16040	20
516	20230615	103900	1270745740	16040	16080	16080	16040	448
517	20230615	103800	1263548830	16090	16100	16100	16090	79
518	20230615	103700	1262277660	16100	16120	16120	16100	111
519	20230615	103600	1260489250	16150	16150	16150	16150	0
520	20230615	103500	1260489250	16150	16150	16150	16150	1
521	20230615	103400	1260473100	16170	16170	16170	16170	10
522	20230615	103300	1260311400	16180	16110	16190	16110	217
523	20230615	103200	1256800280	16110	16110	16110	16110	1000
524	20230615	103100	1240690280	16040	16040	16040	16040	100
525	20230615	103000	1239086280	16050	16050	16050	16050	39
526	20230615	102900	1238460330	16050	16040	16050	16040	270
527	20230615	102800	1234127970	16040	16050	16070	16040	1284
528	20230615	102700	1213521750	16050	16090	16090	16050	1494
529	20230615	102600	1189498750	16090	16090	16110	16090	1203
530	20230615	102500	1170142250	16080	16080	16080	16080	0
531	20230615	102400	1170142250	16080	16080	16080	16080	56
532	20230615	102300	1169241770	16080	16090	16090	16080	28
533	20230615	102200	1168791520	16090	16090	16090	16090	177
534	20230615	102100	1165943590	16070	16070	16070	16050	574
535	20230615	102000	1156729710	16050	16090	16090	16050	410
536	20230615	101900	1150142140	16090	16110	16110	16090	573
537	20230615	101800	1140915130	16090	16100	16100	16090	284
538	20230615	101700	1136343650	16100	16120	16120	16100	2060
539	20230615	101600	1103151150	16130	16130	16130	16120	550
540	20230615	101500	1094280070	16130	16170	16170	16130	885
541	20230615	101400	1079994970	16150	16150	16150	16150	87
542	20230615	101300	1078589920	16140	16140	16140	16140	231
543	20230615	101200	1074861580	16140	16160	16160	16140	705
544	20230615	101100	1063476810	16160	16170	16170	16160	160
545	20230615	101000	1060890110	16200	16200	16200	16200	1
546	20230615	100900	1060873910	16240	16230	16240	16230	796
547	20230615	100800	1047947430	16200	16190	16200	16190	68
548	20230615	100700	1046846410	16190	16140	16190	16140	475
549	20230615	100600	1039162870	16140	16140	16140	16140	10
550	20230615	100500	1039001470	16120	16130	16140	16120	425
551	20230615	100400	1032148350	16130	16140	16150	16130	340
552	20230615	100300	1026662320	16140	16140	16140	16140	301
553	20230615	100200	1021804180	16140	16140	16140	16140	25
554	20230615	100100	1021400680	16140	16140	16180	16140	912
555	20230615	100000	1006680920	16140	16160	16160	16140	204
556	20230615	095900	1003387360	16140	16140	16140	16140	0
557	20230615	095800	1003387360	16140	16180	16180	16140	210
558	20230615	095700	999997560	16190	16140	16190	16140	19
559	20230615	095600	999690000	16140	16180	16180	16140	3706
560	20230615	095500	939804900	16180	16200	16200	16180	718
561	20230615	095400	928180740	16200	16230	16230	16200	1314
562	20230615	095300	906859030	16230	16240	16240	16230	836
563	20230615	095200	893290500	16260	16260	16260	16260	0
564	20230615	095100	893290500	16260	16240	16260	16240	210
565	20230615	095000	889876710	16220	16210	16220	16200	2309
566	20230615	094900	852467250	16210	16230	16240	16210	1509
567	20230615	094800	827999420	16240	16260	16260	16240	268
568	20230615	094700	823645550	16260	16290	16290	16260	565
569	20230615	094600	814454730	16320	16290	16320	16290	22
570	20230615	094500	814095750	16330	16330	16330	16330	0
571	20230615	094400	814095750	16330	16280	16330	16260	1549
572	20230615	094300	788864660	16280	16290	16290	16260	1326
573	20230615	094200	767276500	16290	16350	16350	16290	3853
574	20230615	094100	704431280	16360	16340	16360	16330	364
575	20230615	094000	698482920	16350	16320	16350	16320	458
576	20230615	093900	691000930	16330	16360	16360	16330	721
577	20230615	093800	679214420	16360	16370	16380	16360	272
578	20230615	093700	674763240	16370	16400	16400	16370	1354
579	20230615	093600	652597380	16400	16380	16420	16320	5460
580	20230615	093500	563182820	16380	16340	16390	16340	2837
581	20230615	093400	516728790	16360	16320	16380	16310	4759
582	20230615	093300	438952040	16310	16280	16320	16280	1445
583	20230615	093200	415390480	16310	16310	16340	16260	1579
584	20230615	093100	389686250	16310	16240	16310	16240	2726
585	20230615	093000	345321810	16240	16210	16240	16190	927
586	20230615	092900	330285330	16210	16220	16230	16210	1031
587	20230615	092800	313562940	16200	16220	16230	16200	571
588	20230615	092700	304304950	16240	16240	16240	16240	438
589	20230615	092600	297191830	16240	16230	16250	16220	2396
590	20230615	092500	258315810	16220	16220	16240	16220	538
591	20230615	092400	249589410	16240	16170	16240	16120	4195
592	20230615	092300	181659940	16160	16090	16170	16090	3992
593	20230615	092200	117194120	16080	16090	16090	16080	73
594	20230615	092100	116020180	16100	16100	16100	16100	0
595	20230615	092000	116020180	16100	16100	16110	16100	158
596	20230615	091900	113476340	16100	16110	16110	16100	144
597	20230615	091800	111157640	16120	16100	16120	16100	305
598	20230615	091700	106241380	16120	16100	16120	16070	949
599	20230615	091600	90953670	16090	16070	16090	16070	184
600	20230615	091500	87995090	16060	16070	16070	16060	3
601	20230615	091400	87946900	16070	16080	16080	16070	46
602	20230615	091300	87207250	16080	16070	16100	16070	336
603	20230615	091200	81800310	16070	16000	16070	16000	1358
604	20230615	091100	60028420	15970	16030	16030	15970	11
605	20230615	091000	59852150	16030	15960	16030	15950	254
606	20230615	090900	55800340	15960	15970	15970	15960	264
607	20230615	090800	51586690	15970	15970	15970	15960	351
608	20230615	090700	45982140	16010	15970	16020	15960	195
609	20230615	090600	42867910	15970	15970	15970	15970	0
610	20230615	090500	42867910	15970	15980	15980	15960	266
611	20230615	090400	38619320	15980	16030	16040	15970	1259
612	20230615	090300	18468330	15990	16000	16000	15990	139
613	20230615	090200	16245350	16030	16000	16030	15980	87
614	20230615	090100	14853650	16040	16000	16040	16000	245
615	20230615	090000	10932980	16000	15940	16010	15940	685