KissMeData/086450/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195500	1406705020	15720	15720	15720	15720	6295
3	20230607	195400	1406705020	15720	15720	15720	15720	0
4	20230607	195300	1406705020	15720	15720	15720	15720	0
5	20230607	195200	1406705020	15720	15720	15720	15720	0
6	20230607	195100	1406705020	15720	15720	15720	15720	0
7	20230607	195000	1406705020	15720	15720	15720	15720	0
8	20230607	194900	1406705020	15720	15720	15720	15720	0
9	20230607	194800	1406705020	15720	15720	15720	15720	0
10	20230607	194700	1406705020	15720	15720	15720	15720	0
11	20230607	194600	1406705020	15720	15720	15720	15720	0
12	20230607	194500	1406705020	15720	15720	15720	15720	0
13	20230607	194400	1406705020	15720	15720	15720	15720	0
14	20230607	194300	1406705020	15720	15720	15720	15720	0
15	20230607	194200	1406705020	15720	15720	15720	15720	0
16	20230607	194100	1406705020	15720	15720	15720	15720	0
17	20230607	194000	1406705020	15720	15720	15720	15720	0
18	20230607	193900	1406705020	15720	15720	15720	15720	0
19	20230607	193800	1406705020	15720	15720	15720	15720	0
20	20230607	193700	1406705020	15720	15720	15720	15720	0
21	20230607	193600	1406705020	15720	15720	15720	15720	0
22	20230607	193500	1406705020	15720	15720	15720	15720	0
23	20230607	193400	1406705020	15720	15720	15720	15720	0
24	20230607	193300	1406705020	15720	15720	15720	15720	0
25	20230607	193200	1406705020	15720	15720	15720	15720	0
26	20230607	193100	1406705020	15720	15720	15720	15720	0
27	20230607	193000	1406705020	15720	15720	15720	15720	0
28	20230607	192900	1406705020	15720	15720	15720	15720	0
29	20230607	192800	1406705020	15720	15720	15720	15720	0
30	20230607	192700	1406705020	15720	15720	15720	15720	0
31	20230607	192600	1406705020	15720	15720	15720	15720	0
32	20230607	192500	1406705020	15720	15720	15720	15720	6295
33	20230607	192400	1406705020	15720	15720	15720	15720	0
34	20230607	192300	1406705020	15720	15720	15720	15720	0
35	20230607	192200	1406705020	15720	15720	15720	15720	0
36	20230607	192100	1406705020	15720	15720	15720	15720	0
37	20230607	192000	1406705020	15720	15720	15720	15720	0
38	20230607	191900	1406705020	15720	15720	15720	15720	0
39	20230607	191800	1406705020	15720	15720	15720	15720	0
40	20230607	191700	1406705020	15720	15720	15720	15720	0
41	20230607	191600	1406705020	15720	15720	15720	15720	0
42	20230607	191500	1406705020	15720	15720	15720	15720	0
43	20230607	191400	1406705020	15720	15720	15720	15720	0
44	20230607	191300	1406705020	15720	15720	15720	15720	0
45	20230607	191200	1406705020	15720	15720	15720	15720	0
46	20230607	191100	1406705020	15720	15720	15720	15720	0
47	20230607	191000	1406705020	15720	15720	15720	15720	0
48	20230607	190900	1406705020	15720	15720	15720	15720	0
49	20230607	190800	1406705020	15720	15720	15720	15720	0
50	20230607	190700	1406705020	15720	15720	15720	15720	0
51	20230607	190600	1406705020	15720	15720	15720	15720	0
52	20230607	190500	1406705020	15720	15720	15720	15720	0
53	20230607	190400	1406705020	15720	15720	15720	15720	0
54	20230607	190300	1406705020	15720	15720	15720	15720	0
55	20230607	190200	1406705020	15720	15720	15720	15720	0
56	20230607	190100	1406705020	15720	15720	15720	15720	0
57	20230607	190000	1406705020	15720	15720	15720	15720	0
58	20230607	185900	1406705020	15720	15720	15720	15720	0
59	20230607	185800	1406705020	15720	15720	15720	15720	0
60	20230607	185700	1406705020	15720	15720	15720	15720	0
61	20230607	185600	1406705020	15720	15720	15720	15720	0
62	20230607	185500	1406705020	15720	15720	15720	15720	6295
63	20230607	185400	1406705020	15720	15720	15720	15720	0
64	20230607	185300	1406705020	15720	15720	15720	15720	0
65	20230607	185200	1406705020	15720	15720	15720	15720	0
66	20230607	185100	1406705020	15720	15720	15720	15720	0
67	20230607	185000	1406705020	15720	15720	15720	15720	0
68	20230607	184900	1406705020	15720	15720	15720	15720	0
69	20230607	184800	1406705020	15720	15720	15720	15720	0
70	20230607	184700	1406705020	15720	15720	15720	15720	0
71	20230607	184600	1406705020	15720	15720	15720	15720	0
72	20230607	184500	1406705020	15720	15720	15720	15720	0
73	20230607	184400	1406705020	15720	15720	15720	15720	0
74	20230607	184300	1406705020	15720	15720	15720	15720	0
75	20230607	184200	1406705020	15720	15720	15720	15720	0
76	20230607	184100	1406705020	15720	15720	15720	15720	0
77	20230607	184000	1406705020	15720	15720	15720	15720	0
78	20230607	183900	1406705020	15720	15720	15720	15720	0
79	20230607	183800	1406705020	15720	15720	15720	15720	0
80	20230607	183700	1406705020	15720	15720	15720	15720	0
81	20230607	183600	1406705020	15720	15720	15720	15720	0
82	20230607	183500	1406705020	15720	15720	15720	15720	0
83	20230607	183400	1406705020	15720	15720	15720	15720	0
84	20230607	183300	1406705020	15720	15720	15720	15720	0
85	20230607	183200	1406705020	15720	15720	15720	15720	0
86	20230607	183100	1406705020	15720	15720	15720	15720	0
87	20230607	183000	1406705020	15720	15720	15720	15720	0
88	20230607	182900	1406705020	15720	15720	15720	15720	0
89	20230607	182800	1406705020	15720	15720	15720	15720	0
90	20230607	182700	1406705020	15720	15720	15720	15720	0
91	20230607	182600	1406705020	15720	15720	15720	15720	0
92	20230607	182500	1406705020	15720	15720	15720	15720	6295
93	20230607	182400	1406705020	15720	15720	15720	15720	0
94	20230607	182300	1406705020	15720	15720	15720	15720	0
95	20230607	182200	1406705020	15720	15720	15720	15720	0
96	20230607	182100	1406705020	15720	15720	15720	15720	0
97	20230607	182000	1406705020	15720	15720	15720	15720	0
98	20230607	181900	1406705020	15720	15720	15720	15720	0
99	20230607	181800	1406705020	15720	15720	15720	15720	0
100	20230607	181700	1406705020	15720	15720	15720	15720	0
101	20230607	181600	1406705020	15720	15720	15720	15720	0
102	20230607	181500	1406705020	15720	15720	15720	15720	0
103	20230607	181400	1406705020	15720	15720	15720	15720	0
104	20230607	181300	1406705020	15720	15720	15720	15720	0
105	20230607	181200	1406705020	15720	15720	15720	15720	0
106	20230607	181100	1406705020	15720	15720	15720	15720	0
107	20230607	181000	1406705020	15720	15720	15720	15720	0
108	20230607	180900	1406705020	15720	15720	15720	15720	0
109	20230607	180800	1406705020	15720	15720	15720	15720	0
110	20230607	180700	1406705020	15720	15720	15720	15720	0
111	20230607	180600	1406705020	15720	15720	15720	15720	0
112	20230607	180500	1406705020	15720	15720	15720	15720	0
113	20230607	180400	1406705020	15720	15720	15720	15720	0
114	20230607	180300	1406705020	15720	15720	15720	15720	0
115	20230607	180200	1406705020	15720	15720	15720	15720	0
116	20230607	180100	1406705020	15720	15720	15720	15720	0
117	20230607	180000	1406705020	15720	15720	15720	15720	0
118	20230607	175900	1406705020	15720	15720	15720	15720	0
119	20230607	175800	1406705020	15720	15720	15720	15720	0
120	20230607	175700	1406705020	15720	15720	15720	15720	0
121	20230607	175600	1406705020	15720	15720	15720	15720	0
122	20230607	175500	1406705020	15720	15720	15720	15720	6295
123	20230607	175400	1406705020	15720	15720	15720	15720	0
124	20230607	175300	1406705020	15720	15720	15720	15720	0
125	20230607	175200	1406705020	15720	15720	15720	15720	0
126	20230607	175100	1406705020	15720	15720	15720	15720	0
127	20230607	175000	1406705020	15720	15720	15720	15720	0
128	20230607	174900	1406705020	15720	15720	15720	15720	0
129	20230607	174800	1406705020	15720	15720	15720	15720	0
130	20230607	174700	1406705020	15720	15720	15720	15720	0
131	20230607	174600	1406705020	15720	15720	15720	15720	0
132	20230607	174500	1406705020	15720	15720	15720	15720	0
133	20230607	174400	1406705020	15720	15720	15720	15720	0
134	20230607	174300	1406705020	15720	15720	15720	15720	0
135	20230607	174200	1406705020	15720	15720	15720	15720	0
136	20230607	174100	1406705020	15720	15720	15720	15720	0
137	20230607	174000	1406705020	15720	15720	15720	15720	0
138	20230607	173900	1406705020	15720	15720	15720	15720	0
139	20230607	173800	1406705020	15720	15720	15720	15720	0
140	20230607	173700	1406705020	15720	15720	15720	15720	0
141	20230607	173600	1406705020	15720	15720	15720	15720	0
142	20230607	173500	1406705020	15720	15720	15720	15720	0
143	20230607	173400	1406705020	15720	15720	15720	15720	0
144	20230607	173300	1406705020	15720	15720	15720	15720	0
145	20230607	173200	1406705020	15720	15720	15720	15720	0
146	20230607	173100	1406705020	15720	15720	15720	15720	0
147	20230607	173000	1406705020	15720	15720	15720	15720	0
148	20230607	172900	1406705020	15720	15720	15720	15720	0
149	20230607	172800	1406705020	15720	15720	15720	15720	0
150	20230607	172700	1406705020	15720	15720	15720	15720	0
151	20230607	172600	1406705020	15720	15720	15720	15720	0
152	20230607	172500	1406705020	15720	15720	15720	15720	6295
153	20230607	172400	1406705020	15720	15720	15720	15720	0
154	20230607	172300	1406705020	15720	15720	15720	15720	0
155	20230607	172200	1406705020	15720	15720	15720	15720	0
156	20230607	172100	1406705020	15720	15720	15720	15720	0
157	20230607	172000	1406705020	15720	15720	15720	15720	0
158	20230607	171900	1406705020	15720	15720	15720	15720	0
159	20230607	171800	1406705020	15720	15720	15720	15720	0
160	20230607	171700	1406705020	15720	15720	15720	15720	0
161	20230607	171600	1406705020	15720	15720	15720	15720	0
162	20230607	171500	1406705020	15720	15720	15720	15720	0
163	20230607	171400	1406705020	15720	15720	15720	15720	0
164	20230607	171300	1406705020	15720	15720	15720	15720	0
165	20230607	171200	1406705020	15720	15720	15720	15720	0
166	20230607	171100	1406705020	15720	15720	15720	15720	0
167	20230607	171000	1406705020	15720	15720	15720	15720	0
168	20230607	170900	1406705020	15720	15720	15720	15720	0
169	20230607	170800	1406705020	15720	15720	15720	15720	0
170	20230607	170700	1406705020	15720	15720	15720	15720	0
171	20230607	170600	1406705020	15720	15720	15720	15720	0
172	20230607	170500	1406705020	15720	15720	15720	15720	0
173	20230607	170400	1406705020	15720	15720	15720	15720	0
174	20230607	170300	1406705020	15720	15720	15720	15720	0
175	20230607	170200	1406705020	15720	15720	15720	15720	0
176	20230607	170100	1406705020	15720	15720	15720	15720	0
177	20230607	170000	1406705020	15720	15720	15720	15720	0
178	20230607	165900	1406705020	15720	15720	15720	15720	0
179	20230607	165800	1406705020	15720	15720	15720	15720	0
180	20230607	165700	1406705020	15720	15720	15720	15720	0
181	20230607	165600	1406705020	15720	15720	15720	15720	0
182	20230607	165500	1406705020	15720	15720	15720	15720	6295
183	20230607	165400	1406705020	15720	15720	15720	15720	0
184	20230607	165300	1406705020	15720	15720	15720	15720	0
185	20230607	165200	1406705020	15720	15720	15720	15720	0
186	20230607	165100	1406705020	15720	15720	15720	15720	0
187	20230607	165000	1406705020	15720	15720	15720	15720	0
188	20230607	164900	1406705020	15720	15720	15720	15720	0
189	20230607	164800	1406705020	15720	15720	15720	15720	0
190	20230607	164700	1406705020	15720	15720	15720	15720	0
191	20230607	164600	1406705020	15720	15720	15720	15720	0
192	20230607	164500	1406705020	15720	15720	15720	15720	0
193	20230607	164400	1406705020	15720	15720	15720	15720	0
194	20230607	164300	1406705020	15720	15720	15720	15720	0
195	20230607	164200	1406705020	15720	15720	15720	15720	0
196	20230607	164100	1406705020	15720	15720	15720	15720	0
197	20230607	164000	1406705020	15720	15720	15720	15720	0
198	20230607	163900	1406705020	15720	15720	15720	15720	0
199	20230607	163800	1406705020	15720	15720	15720	15720	0
200	20230607	163700	1406705020	15720	15720	15720	15720	0
201	20230607	163600	1406705020	15720	15720	15720	15720	0
202	20230607	163500	1406705020	15720	15720	15720	15720	0
203	20230607	163400	1406705020	15720	15720	15720	15720	0
204	20230607	163300	1406705020	15720	15720	15720	15720	0
205	20230607	163200	1406705020	15720	15720	15720	15720	0
206	20230607	163100	1406705020	15720	15720	15720	15720	0
207	20230607	163000	1406705020	15720	15720	15720	15720	0
208	20230607	162900	1406705020	15720	15720	15720	15720	0
209	20230607	162800	1406705020	15720	15720	15720	15720	0
210	20230607	162700	1406705020	15720	15720	15720	15720	0
211	20230607	162600	1406705020	15720	15720	15720	15720	0
212	20230607	162500	1406705020	15720	15720	15720	15720	6295
213	20230607	162400	1406705020	15720	15720	15720	15720	0
214	20230607	162300	1406705020	15720	15720	15720	15720	0
215	20230607	162200	1406705020	15720	15720	15720	15720	0
216	20230607	162100	1406705020	15720	15720	15720	15720	0
217	20230607	162000	1406705020	15720	15720	15720	15720	0
218	20230607	161900	1406705020	15720	15720	15720	15720	0
219	20230607	161800	1406705020	15720	15720	15720	15720	0
220	20230607	161700	1406705020	15720	15720	15720	15720	0
221	20230607	161600	1406705020	15720	15720	15720	15720	0
222	20230607	161500	1406705020	15720	15720	15720	15720	0
223	20230607	161400	1406705020	15720	15720	15720	15720	0
224	20230607	161300	1406705020	15720	15720	15720	15720	0
225	20230607	161200	1406705020	15720	15720	15720	15720	0
226	20230607	161100	1406705020	15720	15720	15720	15720	0
227	20230607	161000	1406705020	15720	15720	15720	15720	0
228	20230607	160900	1406705020	15720	15720	15720	15720	0
229	20230607	160800	1406705020	15720	15720	15720	15720	0
230	20230607	160700	1406705020	15720	15720	15720	15720	0
231	20230607	160600	1406705020	15720	15720	15720	15720	0
232	20230607	160500	1406705020	15720	15720	15720	15720	0
233	20230607	160400	1406705020	15720	15720	15720	15720	0
234	20230607	160300	1406705020	15720	15720	15720	15720	0
235	20230607	160200	1406705020	15720	15720	15720	15720	0
236	20230607	160100	1406705020	15720	15720	15720	15720	0
237	20230607	160000	1406705020	15720	15720	15720	15720	0
238	20230607	155900	1406705020	15720	15720	15720	15720	0
239	20230607	155800	1406705020	15720	15720	15720	15720	0
240	20230607	155700	1406705020	15720	15720	15720	15720	0
241	20230607	155600	1406705020	15720	15720	15720	15720	0
242	20230607	155500	1406705020	15720	15720	15720	15720	6295
243	20230607	155400	1406705020	15720	15720	15720	15720	0
244	20230607	155300	1406705020	15720	15720	15720	15720	0
245	20230607	155200	1406705020	15720	15720	15720	15720	0
246	20230607	155100	1406705020	15720	15720	15720	15720	0
247	20230607	155000	1406705020	15720	15720	15720	15720	0
248	20230607	154900	1406705020	15720	15720	15720	15720	0
249	20230607	154800	1406705020	15720	15720	15720	15720	0
250	20230607	154700	1406705020	15720	15720	15720	15720	0
251	20230607	154600	1406705020	15720	15720	15720	15720	0
252	20230607	154500	1406705020	15720	15720	15720	15720	0
253	20230607	154400	1406705020	15720	15720	15720	15720	0
254	20230607	154300	1406705020	15720	15720	15720	15720	0
255	20230607	154200	1406705020	15720	15720	15720	15720	0
256	20230607	154100	1406705020	15720	15720	15720	15720	0
257	20230607	154000	1406705020	15720	15720	15720	15720	0
258	20230607	153900	1406705020	15720	15720	15720	15720	0
259	20230607	153800	1406705020	15720	15720	15720	15720	0
260	20230607	153700	1406705020	15720	15720	15720	15720	0
261	20230607	153600	1406705020	15720	15720	15720	15720	0
262	20230607	153500	1406705020	15720	15720	15720	15720	0
263	20230607	153400	1406705020	15720	15720	15720	15720	0
264	20230607	153300	1406705020	15720	15720	15720	15720	0
265	20230607	153200	1406705020	15720	15720	15720	15720	0
266	20230607	153100	1406705020	15720	15720	15720	15720	0
267	20230607	153000	1406705020	15720	15720	15720	15720	6295
268	20230607	152900	1307747620	15750	15750	15750	15750	0
269	20230607	152800	1307747620	15750	15750	15750	15750	0
270	20230607	152700	1307747620	15750	15750	15750	15750	0
271	20230607	152600	1307747620	15750	15750	15750	15750	0
272	20230607	152500	1307747620	15750	15750	15750	15750	0
273	20230607	152400	1307747620	15750	15750	15750	15750	0
274	20230607	152300	1307747620	15750	15750	15750	15750	0
275	20230607	152200	1307747620	15750	15750	15750	15750	0
276	20230607	152100	1307747620	15750	15750	15750	15750	0
277	20230607	152000	1307747620	15750	15750	15750	15750	0
278	20230607	151900	1307747620	15750	15760	15760	15750	1112
279	20230607	151800	1290227940	15750	15760	15760	15750	51
280	20230607	151700	1289424480	15760	15750	15760	15750	112
281	20230607	151600	1287659490	15760	15750	15760	15750	113
282	20230607	151500	1285878620	15760	15760	15760	15750	24
283	20230607	151400	1285500400	15760	15750	15760	15750	72
284	20230607	151300	1284365760	15750	15750	15750	15750	64
285	20230607	151200	1283357760	15760	15760	15760	15750	95
286	20230607	151100	1281861160	15760	15760	15760	15760	3
287	20230607	151000	1281813880	15750	15770	15770	15750	336
288	20230607	150900	1276521460	15760	15770	15770	15760	1163
289	20230607	150800	1258192310	15780	15770	15780	15770	11
290	20230607	150700	1258018790	15770	15770	15770	15770	111
291	20230607	150600	1256268320	15770	15770	15780	15770	645
292	20230607	150500	1246091540	15770	15770	15770	15770	270
293	20230607	150400	1241833640	15770	15780	15790	15770	167
294	20230607	150300	1239199230	15790	15780	15790	15780	21
295	20230607	150200	1238867770	15780	15780	15780	15780	0
296	20230607	150100	1238867770	15780	15770	15780	15770	974
297	20230607	150000	1223507610	15760	15760	15760	15760	7
298	20230607	145900	1223397290	15770	15760	15770	15760	110
299	20230607	145800	1221662690	15760	15790	15790	15760	2232
300	20230607	145700	1186465320	15790	15790	15790	15790	33
301	20230607	145600	1185944250	15790	15790	15790	15790	1
302	20230607	145500	1185928460	15790	15790	15790	15790	2
303	20230607	145400	1185896880	15790	15790	15790	15780	9
304	20230607	145300	1185754830	15790	15790	15790	15790	70
305	20230607	145200	1184649530	15790	15780	15790	15780	217
306	20230607	145100	1181223170	15780	15790	15790	15780	764
307	20230607	145000	1169159670	15790	15800	15800	15790	175
308	20230607	144900	1166396320	15790	15820	15820	15790	3273
309	20230607	144800	1114632050	15820	15820	15820	15820	0
310	20230607	144700	1114632050	15820	15820	15820	15820	100
311	20230607	144600	1113050050	15820	15830	15830	15820	15
312	20230607	144500	1112812610	15830	15830	15830	15830	34
313	20230607	144400	1112274390	15830	15830	15830	15830	72
314	20230607	144300	1111134630	15830	15830	15830	15830	0
315	20230607	144200	1111134630	15830	15830	15830	15830	0
316	20230607	144100	1111134630	15830	15830	15830	15830	1
317	20230607	144000	1111118800	15830	15830	15830	15830	0
318	20230607	143900	1111118800	15830	15830	15830	15830	0
319	20230607	143800	1111118800	15830	15830	15830	15830	1
320	20230607	143700	1111102970	15830	15820	15830	15820	675
321	20230607	143600	1100424320	15820	15820	15820	15820	201
322	20230607	143500	1097244500	15810	15810	15810	15810	6
323	20230607	143400	1097149640	15820	15810	15820	15810	289
324	20230607	143300	1092577960	15810	15820	15820	15810	88
325	20230607	143200	1091185810	15820	15820	15820	15820	0
326	20230607	143100	1091185810	15820	15820	15820	15820	358
327	20230607	143000	1085522250	15810	15810	15820	15810	507
328	20230607	142900	1077506550	15810	15820	15820	15810	51
329	20230607	142800	1076700220	15810	15820	15820	15810	12
330	20230607	142700	1076510400	15820	15810	15820	15810	2
331	20230607	142600	1076478770	15820	15810	15820	15810	12
332	20230607	142500	1076288950	15810	15810	15810	15810	2
333	20230607	142400	1076257330	15810	15810	15810	15810	14
334	20230607	142300	1076035990	15810	15820	15820	15810	2
335	20230607	142200	1076004360	15820	15820	15820	15810	120
336	20230607	142100	1074105970	15810	15810	15810	15810	162
337	20230607	142000	1071544750	15810	15820	15820	15810	163
338	20230607	141900	1068967570	15810	15820	15820	15810	78
339	20230607	141800	1067733630	15810	15820	15820	15810	5
340	20230607	141700	1067654540	15820	15830	15830	15820	1158
341	20230607	141600	1049333410	15820	15830	15830	15820	51
342	20230607	141500	1048526090	15830	15820	15830	15820	139
343	20230607	141400	1046325740	15830	15820	15830	15820	52
344	20230607	141300	1045502600	15830	15830	15830	15820	101
345	20230607	141200	1043903780	15820	15820	15830	15820	58
346	20230607	141100	1042985720	15830	15830	15830	15820	102
347	20230607	141000	1041371070	15820	15810	15820	15810	1460
348	20230607	140900	1018273950	15810	15820	15820	15810	52
349	20230607	140800	1017451320	15820	15820	15820	15810	108
350	20230607	140700	1015742780	15820	15820	15820	15810	53
351	20230607	140600	1014904340	15820	15820	15820	15810	102
352	20230607	140500	1013290720	15810	15810	15810	15810	102
353	20230607	140400	1011678100	15820	15820	15820	15810	11
354	20230607	140300	1011504150	15820	15820	15820	15810	16
355	20230607	140200	1011251040	15820	15820	15830	15810	366
356	20230607	140100	1005460830	15820	15820	15820	15820	764
357	20230607	140000	993374350	15830	15830	15830	15820	3
358	20230607	135900	993326870	15820	15820	15830	15820	161
359	20230607	135800	990778380	15820	15820	15820	15820	3
360	20230607	135700	990730920	15820	15830	15830	15820	22
361	20230607	135600	990382680	15820	15820	15820	15820	12
362	20230607	135500	990192840	15820	15820	15830	15820	3
363	20230607	135400	990145370	15830	15820	15830	15820	55
364	20230607	135300	989274740	15820	15820	15820	15820	11
365	20230607	135200	989100720	15820	15810	15820	15810	1571
366	20230607	135100	964252760	15810	15820	15820	15810	134
367	20230607	135000	962133380	15820	15840	15840	15820	687
368	20230607	134900	951263060	15840	15840	15840	15840	1
369	20230607	134800	951247220	15830	15840	15840	15830	233
370	20230607	134700	947557650	15850	15850	15850	15850	11
371	20230607	134600	947383300	15850	15850	15850	15850	18
372	20230607	134500	947098000	15850	15850	15850	15850	146
373	20230607	134400	944783900	15850	15850	15850	15850	2
374	20230607	134300	944752200	15850	15850	15860	15850	193
375	20230607	134200	941693140	15860	15860	15860	15860	36
376	20230607	134100	941122180	15860	15880	15880	15860	2901
377	20230607	134000	895066020	15890	15890	15890	15890	16
378	20230607	133900	894811780	15890	15890	15890	15890	10
379	20230607	133800	894652880	15890	15890	15890	15890	10
380	20230607	133700	894493980	15890	15890	15890	15890	5
381	20230607	133600	894414530	15890	15890	15890	15890	20
382	20230607	133500	894096730	15890	15890	15890	15890	5
383	20230607	133400	894017280	15880	15880	15880	15880	0
384	20230607	133300	894017280	15880	15890	15890	15880	129
385	20230607	133200	891967540	15890	15890	15890	15890	0
386	20230607	133100	891967540	15890	15880	15890	15880	9
387	20230607	133000	891824570	15890	15880	15890	15880	247
388	20230607	132900	887900980	15880	15910	15910	15880	1236
389	20230607	132800	868253980	15910	15900	15910	15900	21
390	20230607	132700	867919930	15900	15910	15910	15900	20
391	20230607	132600	867601830	15940	15940	15940	15940	0
392	20230607	132500	867601830	15940	15940	15940	15940	1
393	20230607	132400	867585890	15940	15940	15940	15940	1
394	20230607	132300	867569950	15940	15940	15940	15940	0
395	20230607	132200	867569950	15940	15940	15940	15940	129
396	20230607	132100	865513690	15940	15940	15940	15940	50
397	20230607	132000	864716690	15940	15940	15940	15940	183
398	20230607	131900	861799670	15930	15920	15930	15920	217
399	20230607	131800	858344370	15920	15920	15920	15920	2
400	20230607	131700	858312530	15920	15920	15920	15900	111
401	20230607	131600	856546070	15950	15920	15950	15920	711
402	20230607	131500	845214980	15920	15910	15920	15910	126
403	20230607	131400	843209860	15910	15910	15910	15900	238
404	20230607	131300	839425170	15920	15920	15920	15910	32
405	20230607	131200	838916020	15910	15910	15910	15910	11
406	20230607	131100	838741010	15910	15910	15940	15910	125
407	20230607	131000	836752230	15920	15930	15940	15920	255
408	20230607	130900	832690260	15920	15930	15930	15920	534
409	20230607	130800	824183660	15940	15940	15940	15930	12
410	20230607	130700	823992390	15940	15940	15940	15940	2
411	20230607	130600	823960510	15940	15940	15940	15940	0
412	20230607	130500	823960510	15940	15940	15940	15940	1
413	20230607	130400	823944570	15940	15940	15940	15940	1
414	20230607	130300	823928630	15940	15920	15940	15920	174
415	20230607	130200	821157490	15910	15910	15910	15910	73
416	20230607	130100	819996060	15910	15920	15920	15910	326
417	20230607	130000	814807290	15930	15930	15930	15920	10
418	20230607	125900	814648050	15920	15920	15920	15920	0
419	20230607	125800	814648050	15920	15930	15930	15920	79
420	20230607	125700	813390360	15920	15920	15920	15920	12
421	20230607	125600	813199320	15920	15920	15920	15920	18
422	20230607	125500	812912760	15930	15930	15930	15930	813
423	20230607	125400	799961670	15920	15940	15940	15920	1492
424	20230607	125300	776188890	15940	15940	15940	15940	0
425	20230607	125200	776188890	15940	15940	15940	15940	2
426	20230607	125100	776157010	15950	15950	15950	15950	3
427	20230607	125000	776109160	15950	15950	15950	15950	0
428	20230607	124900	776109160	15950	15950	15950	15950	25
429	20230607	124800	775710410	15940	15940	15940	15940	1
430	20230607	124700	775694470	15950	15950	15950	15950	54
431	20230607	124600	774833170	15950	15940	15950	15940	139
432	20230607	124500	772616320	15940	15950	15950	15940	170
433	20230607	124400	769906020	15950	15960	15960	15950	149
434	20230607	124300	767529460	15950	15950	15950	15950	62
435	20230607	124200	766540560	15950	15950	15950	15950	83
436	20230607	124100	765216710	15950	15950	15950	15950	103
437	20230607	124000	763573860	15950	15950	15950	15950	27
438	20230607	123900	763143210	15950	15950	15950	15950	52
439	20230607	123800	762313810	15950	15950	15950	15950	83
440	20230607	123700	760989960	15950	15950	15950	15950	263
441	20230607	123600	756795110	15950	15950	15950	15950	295
442	20230607	123500	752089860	15950	15960	15960	15950	1259
443	20230607	123400	732004200	15960	15970	15970	15960	103
444	20230607	123300	730359820	15960	15960	15960	15960	67
445	20230607	123200	729290500	15960	15960	15960	15960	35
446	20230607	123100	728731900	15960	15960	15960	15960	0
447	20230607	123000	728731900	15960	15960	15960	15960	0
448	20230607	122900	728731900	15960	15960	15960	15960	286
449	20230607	122800	724167340	15960	15970	15980	15960	1011
450	20230607	122700	708021450	15970	15970	15970	15970	130
451	20230607	122600	705945350	15970	15970	15970	15960	58
452	20230607	122500	705019610	15960	15960	15960	15960	53
453	20230607	122400	704173730	15970	15970	15970	15970	107
454	20230607	122300	702464940	15970	15970	15970	15970	39
455	20230607	122200	701842110	15960	15960	15960	15960	63
456	20230607	122100	700836630	15960	15970	15970	15960	114
457	20230607	122000	699016690	15970	15970	15970	15970	0
458	20230607	121900	699016690	15970	15970	15970	15970	81
459	20230607	121800	697723120	15960	15960	15960	15950	259
460	20230607	121700	693589550	15960	15960	15960	15960	0
461	20230607	121600	693589550	15960	15960	15960	15960	230
462	20230607	121500	689918750	15950	15960	15960	15950	94
463	20230607	121400	688418570	15950	15950	15950	15950	2
464	20230607	121300	688386670	15950	15950	15950	15950	885
465	20230607	121200	674270920	15950	15950	15950	15950	545
466	20230607	121100	665578170	15960	15960	15960	15960	0
467	20230607	121000	665578170	15960	15960	15960	15960	154
468	20230607	120900	663120330	15970	15970	15970	15970	0
469	20230607	120800	663120330	15970	15970	15970	15970	265
470	20230607	120700	658888280	15970	15970	15970	15970	189
471	20230607	120600	655869950	15960	15940	15970	15940	1100
472	20230607	120500	638322030	15950	15950	15950	15950	0
473	20230607	120400	638322030	15950	15950	15950	15950	100
474	20230607	120300	636727030	15940	15940	15940	15940	0
475	20230607	120200	636727030	15940	15940	15940	15940	52
476	20230607	120100	635898150	15950	15950	15950	15950	4
477	20230607	120000	635834350	15960	15960	15970	15950	386
478	20230607	115900	629674420	15960	15940	15960	15940	184
479	20230607	115800	626739280	15940	15930	15940	15930	209
480	20230607	115700	623409560	15930	15920	15930	15920	204
481	20230607	115600	620161030	15930	15930	15930	15930	96
482	20230607	115500	618631750	15930	15930	15940	15930	179
483	20230607	115400	615779780	15930	15930	15930	15930	20
484	20230607	115300	615461180	15930	15930	15930	15930	350
485	20230607	115200	609885680	15920	15920	15920	15920	0
486	20230607	115100	609885680	15920	15930	15930	15920	70
487	20230607	115000	608770770	15940	15930	15940	15930	92
488	20230607	114900	607305200	15940	15940	15940	15940	43
489	20230607	114800	606619780	15940	15940	15940	15940	7
490	20230607	114700	606508200	15940	15960	15960	15940	864
491	20230607	114600	592723780	15960	15970	15970	15960	331
492	20230607	114500	587437720	15970	15970	15970	15970	0
493	20230607	114400	587437720	15970	15970	15970	15970	60
494	20230607	114300	586479520	15970	15970	15970	15970	96
495	20230607	114200	584946400	15960	15970	15970	15960	57
496	20230607	114100	584036120	15970	15970	15970	15970	0
497	20230607	114000	584036120	15970	15970	15970	15970	0
498	20230607	113900	584036120	15970	15970	15970	15970	95
499	20230607	113800	582518970	15970	15970	15970	15970	608
500	20230607	113700	572809210	15970	15970	15970	15970	50
501	20230607	113600	572010710	15960	15970	15970	15960	87
502	20230607	113500	570621390	15970	15970	15970	15970	50
503	20230607	113400	569822890	15960	15960	15960	15960	62
504	20230607	113300	568833370	15960	15960	15960	15960	130
505	20230607	113200	566758570	15950	15950	15950	15950	2
506	20230607	113100	566726670	15950	15950	15950	15950	7
507	20230607	113000	566615020	15950	15950	15950	15950	50
508	20230607	112900	565817520	15950	15950	15950	15950	17
509	20230607	112800	565546370	15950	15970	15970	15950	333
510	20230607	112700	560232340	15970	15970	15970	15970	49
511	20230607	112600	559449810	15970	15960	15970	15960	115
512	20230607	112500	557614380	15950	15950	15950	15950	14
513	20230607	112400	557391080	15960	15960	15960	15960	0
514	20230607	112300	557391080	15960	15960	15960	15950	131
515	20230607	112200	555300330	15960	15960	15960	15960	0
516	20230607	112100	555300330	15960	15960	15960	15960	0
517	20230607	112000	555300330	15960	15950	15960	15950	56
518	20230607	111900	554406630	15950	15950	15950	15950	10
519	20230607	111800	554247130	15950	15950	15950	15950	0
520	20230607	111700	554247130	15950	15960	15960	15950	330
521	20230607	111600	548981250	15970	15970	15970	15970	42
522	20230607	111500	548310510	15970	15970	15970	15970	39
523	20230607	111400	547687680	15960	15960	15960	15960	251
524	20230607	111300	543681720	15960	15960	15960	15960	80
525	20230607	111200	542404920	15950	15950	15950	15950	80
526	20230607	111100	541128920	15950	15950	15950	15950	1
527	20230607	111000	541112970	15950	15950	15950	15950	81
528	20230607	110900	539821020	15940	15940	15940	15940	6
529	20230607	110800	539725380	15940	15940	15940	15940	167
530	20230607	110700	537063400	15940	15940	15940	15940	142
531	20230607	110600	534799920	15930	15940	15940	15930	132
532	20230607	110500	532695900	15930	15930	15930	15930	1
533	20230607	110400	532679970	15930	15930	15930	15930	1
534	20230607	110300	532664040	15930	15940	15940	15930	32
535	20230607	110200	532154260	15940	15940	15940	15940	579
536	20230607	110100	522925000	15950	15950	15950	15950	0
537	20230607	110000	522925000	15950	15940	15950	15940	15
538	20230607	105900	522685880	15950	15950	15950	15950	80
539	20230607	105800	521409880	15940	15940	15940	15940	0
540	20230607	105700	521409880	15940	15950	15950	15940	24
541	20230607	105600	521027140	15950	15950	15950	15950	80
542	20230607	105500	519751140	15950	15950	15950	15950	1
543	20230607	105400	519735190	15950	15950	15950	15950	2
544	20230607	105300	519703290	15950	15950	15950	15950	0
545	20230607	105200	519703290	15950	15950	15950	15950	11
546	20230607	105100	519527840	15940	15940	15940	15940	18
547	20230607	105000	519240920	15940	15940	15940	15940	619
548	20230607	104900	509374060	15960	15960	15960	15960	2
549	20230607	104800	509342140	15950	15950	15950	15950	142
550	20230607	104700	507077240	15950	15950	15950	15950	0
551	20230607	104600	507077240	15950	15950	15950	15950	147
552	20230607	104500	504732590	15950	15980	15980	15950	1091
553	20230607	104400	487314550	15980	15970	15990	15970	373
554	20230607	104300	481353660	15970	15970	15970	15970	129
555	20230607	104200	479293530	15970	15970	15970	15970	0
556	20230607	104100	479293530	15970	15960	15970	15960	95
557	20230607	104000	477776530	15960	15960	15960	15960	274
558	20230607	103900	473403490	15950	15950	15950	15940	518
559	20230607	103800	465141430	15950	15950	15950	15940	77
560	20230607	103700	463913340	15950	15950	15950	15950	97
561	20230607	103600	462366190	15950	15950	15950	15950	81
562	20230607	103500	461074240	15950	15950	15950	15950	0
563	20230607	103400	461074240	15950	15950	15950	15950	46
564	20230607	103300	460340540	15950	15950	15950	15950	137
565	20230607	103200	458155390	15950	15950	15950	15950	1
566	20230607	103100	458139440	15950	15950	15950	15950	1
567	20230607	103000	458123490	15950	15950	15950	15950	80
568	20230607	102900	456847490	15950	15950	15950	15950	1
569	20230607	102800	456831540	15950	15950	15950	15950	10
570	20230607	102700	456672040	15950	15940	15950	15940	78
571	20230607	102600	455428620	15940	15940	15940	15940	414
572	20230607	102500	448829460	15940	15940	15940	15940	0
573	20230607	102400	448829460	15940	15950	15950	15940	81
574	20230607	102300	447537820	15950	15950	15950	15950	0
575	20230607	102200	447537820	15950	15950	15950	15950	1
576	20230607	102100	447521870	15940	15940	15940	15940	7
577	20230607	102000	447410290	15940	15940	15940	15940	51
578	20230607	101900	446597350	15940	15940	15940	15940	1
579	20230607	101800	446581410	15940	15940	15940	15930	596
580	20230607	101700	437083150	15940	15940	15940	15940	52
581	20230607	101600	436254270	15940	15940	15940	15940	100
582	20230607	101500	434660270	15950	15960	15960	15950	106
583	20230607	101400	432968680	15970	15970	15970	15960	468
584	20230607	101300	425495490	15970	15940	15970	15940	1753
585	20230607	101200	397532530	15940	15940	15940	15940	5
586	20230607	101100	397452830	15940	15940	15940	15940	220
587	20230607	101000	393946030	15950	15950	15950	15950	0
588	20230607	100900	393946030	15950	15950	15950	15950	0
589	20230607	100800	393946030	15950	15950	15950	15950	131
590	20230607	100700	391856580	15950	15970	15970	15950	2110
591	20230607	100600	358171100	15980	15980	15990	15980	488
592	20230607	100500	350372360	15990	15990	15990	15990	50
593	20230607	100400	349572860	15980	15980	15980	15980	9
594	20230607	100300	349429040	15990	15980	15990	15980	54
595	20230607	100200	348565870	15990	15980	15990	15980	25
596	20230607	100100	348166190	15980	15980	15980	15980	47
597	20230607	100000	347415130	15970	15990	15990	15970	33
598	20230607	095900	346888020	15970	15970	15970	15970	239
599	20230607	095800	343071190	15970	15980	15980	15970	297
600	20230607	095700	338325820	15980	15980	15980	15980	1
601	20230607	095600	338309840	15990	15980	15990	15980	85
602	20230607	095500	336951040	15980	16000	16000	15980	315
603	20230607	095400	331914470	16000	16000	16000	16000	10
604	20230607	095300	331754470	15990	16000	16000	15990	71
605	20230607	095200	330618630	15990	15990	15990	15990	241
606	20230607	095100	326765040	15990	15990	15990	15990	46
607	20230607	095000	326029500	15990	16000	16000	15990	187
608	20230607	094900	323038210	16000	16000	16000	16000	307
609	20230607	094800	318126210	16000	16010	16010	16000	105
610	20230607	094700	316445920	16000	16000	16010	16000	151
611	20230607	094600	314029160	16010	16010	16010	16010	29
612	20230607	094500	313564870	16010	16010	16010	16000	782
613	20230607	094400	301045340	16010	16010	16020	16010	659
614	20230607	094300	290494230	16020	16010	16020	16010	100
615	20230607	094200	288892730	16010	16010	16020	16010	82
616	20230607	094100	287579410	16010	16010	16010	16010	38
617	20230607	094000	286971030	16020	16020	16020	16020	50
618	20230607	093900	286170030	16010	15990	16010	15990	2356
619	20230607	093800	248470020	15980	15990	15990	15980	150
620	20230607	093700	246072520	15980	15980	15990	15980	151
621	20230607	093600	243658270	15980	15980	15980	15980	95
622	20230607	093500	242140170	15980	15980	15990	15980	57
623	20230607	093400	241229260	15990	15990	15990	15980	157
624	20230607	093300	238719230	15990	15980	15990	15980	86
625	20230607	093200	237344450	15980	15980	15990	15980	97
626	20230607	093100	235793770	15990	15980	15990	15970	237
627	20230607	093000	232006830	15970	15970	15970	15970	28
628	20230607	092900	231559670	15970	15970	15970	15970	8
629	20230607	092800	231431910	15970	15980	15980	15970	37
630	20230607	092700	230841010	15980	15960	15980	15960	391
631	20230607	092600	224597320	15960	15980	15980	15960	2042
632	20230607	092500	191968280	15980	15980	15980	15980	45
633	20230607	092400	191249180	15980	15990	16000	15980	1438
634	20230607	092300	168255700	15980	15980	15980	15980	274
635	20230607	092200	163877180	15980	15980	15990	15980	176
636	20230607	092100	161064400	15980	15970	15980	15970	43
637	20230607	092000	160377280	15960	15970	15970	15960	97
638	20230607	091900	158828510	15960	15960	15960	15960	110
639	20230607	091800	157072910	15970	15970	15970	15970	19
640	20230607	091700	156769480	15970	15990	15990	15970	277
641	20230607	091600	152342540	15990	15990	16000	15990	181
642	20230607	091500	149447370	15980	15980	15990	15980	143
643	20230607	091400	147160970	15980	15990	15990	15980	50
644	20230607	091300	146361790	15990	16010	16020	15990	416
645	20230607	091200	139704930	16010	15950	16030	15950	3214
646	20230607	091100	88351450	15960	15930	15960	15930	252
647	20230607	091000	84335590	15930	15930	15950	15930	1039
648	20230607	090900	67765800	15940	15940	15940	15940	102
649	20230607	090800	66139920	15950	15960	15960	15950	494
650	20230607	090700	58259560	15950	15930	15950	15930	277
651	20230607	090600	53843410	15940	15950	15950	15920	362
652	20230607	090500	48070690	15950	15940	15950	15940	206
653	20230607	090400	44785590	15900	15970	15970	15900	1005
654	20230607	090300	28758690	15960	15970	15980	15960	313
655	20230607	090200	23761600	15980	15980	15980	15970	396
656	20230607	090100	17434820	15990	15960	15990	15960	631
657	20230607	090000	7356020	15950	15960	15960	15940	461