KissMeData/042520/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190000	1442163770	15740	15740	15740	15740	1462
3	20230613	185900	1442163770	15740	15740	15740	15740	0
4	20230613	185800	1442163770	15740	15740	15740	15740	0
5	20230613	185700	1442163770	15740	15740	15740	15740	0
6	20230613	185600	1442163770	15740	15740	15740	15740	0
7	20230613	185500	1442163770	15740	15740	15740	15740	0
8	20230613	185400	1442163770	15740	15740	15740	15740	0
9	20230613	185300	1442163770	15740	15740	15740	15740	0
10	20230613	185200	1442163770	15740	15740	15740	15740	0
11	20230613	185100	1442163770	15740	15740	15740	15740	0
12	20230613	185000	1442163770	15740	15740	15740	15740	0
13	20230613	184900	1442163770	15740	15740	15740	15740	0
14	20230613	184800	1442163770	15740	15740	15740	15740	0
15	20230613	184700	1442163770	15740	15740	15740	15740	0
16	20230613	184600	1442163770	15740	15740	15740	15740	0
17	20230613	184500	1442163770	15740	15740	15740	15740	0
18	20230613	184400	1442163770	15740	15740	15740	15740	0
19	20230613	184300	1442163770	15740	15740	15740	15740	0
20	20230613	184200	1442163770	15740	15740	15740	15740	0
21	20230613	184100	1442163770	15740	15740	15740	15740	0
22	20230613	184000	1442163770	15740	15740	15740	15740	0
23	20230613	183900	1442163770	15740	15740	15740	15740	0
24	20230613	183800	1442163770	15740	15740	15740	15740	0
25	20230613	183700	1442163770	15740	15740	15740	15740	0
26	20230613	183600	1442163770	15740	15740	15740	15740	0
27	20230613	183500	1442163770	15740	15740	15740	15740	0
28	20230613	183400	1442163770	15740	15740	15740	15740	0
29	20230613	183300	1442163770	15740	15740	15740	15740	0
30	20230613	183200	1442163770	15740	15740	15740	15740	0
31	20230613	183100	1442163770	15740	15740	15740	15740	0
32	20230613	183000	1442163770	15740	15740	15740	15740	1462
33	20230613	182900	1442163770	15740	15740	15740	15740	0
34	20230613	182800	1442163770	15740	15740	15740	15740	0
35	20230613	182700	1442163770	15740	15740	15740	15740	0
36	20230613	182600	1442163770	15740	15740	15740	15740	0
37	20230613	182500	1442163770	15740	15740	15740	15740	0
38	20230613	182400	1442163770	15740	15740	15740	15740	0
39	20230613	182300	1442163770	15740	15740	15740	15740	0
40	20230613	182200	1442163770	15740	15740	15740	15740	0
41	20230613	182100	1442163770	15740	15740	15740	15740	0
42	20230613	182000	1442163770	15740	15740	15740	15740	0
43	20230613	181900	1442163770	15740	15740	15740	15740	0
44	20230613	181800	1442163770	15740	15740	15740	15740	0
45	20230613	181700	1442163770	15740	15740	15740	15740	0
46	20230613	181600	1442163770	15740	15740	15740	15740	0
47	20230613	181500	1442163770	15740	15740	15740	15740	0
48	20230613	181400	1442163770	15740	15740	15740	15740	0
49	20230613	181300	1442163770	15740	15740	15740	15740	0
50	20230613	181200	1442163770	15740	15740	15740	15740	0
51	20230613	181100	1442163770	15740	15740	15740	15740	0
52	20230613	181000	1442163770	15740	15740	15740	15740	0
53	20230613	180900	1442163770	15740	15740	15740	15740	0
54	20230613	180800	1442163770	15740	15740	15740	15740	0
55	20230613	180700	1442163770	15740	15740	15740	15740	0
56	20230613	180600	1442163770	15740	15740	15740	15740	0
57	20230613	180500	1442163770	15740	15740	15740	15740	0
58	20230613	180400	1442163770	15740	15740	15740	15740	0
59	20230613	180300	1442163770	15740	15740	15740	15740	0
60	20230613	180200	1442163770	15740	15740	15740	15740	0
61	20230613	180100	1442163770	15740	15740	15740	15740	0
62	20230613	180000	1442163770	15740	15740	15740	15740	1462
63	20230613	175900	1442163770	15740	15740	15740	15740	0
64	20230613	175800	1442163770	15740	15740	15740	15740	0
65	20230613	175700	1442163770	15740	15740	15740	15740	0
66	20230613	175600	1442163770	15740	15740	15740	15740	0
67	20230613	175500	1442163770	15740	15740	15740	15740	0
68	20230613	175400	1442163770	15740	15740	15740	15740	0
69	20230613	175300	1442163770	15740	15740	15740	15740	0
70	20230613	175200	1442163770	15740	15740	15740	15740	0
71	20230613	175100	1442163770	15740	15740	15740	15740	0
72	20230613	175000	1442163770	15740	15740	15740	15740	0
73	20230613	174900	1442163770	15740	15740	15740	15740	0
74	20230613	174800	1442163770	15740	15740	15740	15740	0
75	20230613	174700	1442163770	15740	15740	15740	15740	0
76	20230613	174600	1442163770	15740	15740	15740	15740	0
77	20230613	174500	1442163770	15740	15740	15740	15740	0
78	20230613	174400	1442163770	15740	15740	15740	15740	0
79	20230613	174300	1442163770	15740	15740	15740	15740	0
80	20230613	174200	1442163770	15740	15740	15740	15740	0
81	20230613	174100	1442163770	15740	15740	15740	15740	0
82	20230613	174000	1442163770	15740	15740	15740	15740	0
83	20230613	173900	1442163770	15740	15740	15740	15740	0
84	20230613	173800	1442163770	15740	15740	15740	15740	0
85	20230613	173700	1442163770	15740	15740	15740	15740	0
86	20230613	173600	1442163770	15740	15740	15740	15740	0
87	20230613	173500	1442163770	15740	15740	15740	15740	0
88	20230613	173400	1442163770	15740	15740	15740	15740	0
89	20230613	173300	1442163770	15740	15740	15740	15740	0
90	20230613	173200	1442163770	15740	15740	15740	15740	0
91	20230613	173100	1442163770	15740	15740	15740	15740	0
92	20230613	173000	1442163770	15740	15740	15740	15740	1462
93	20230613	172900	1442163770	15740	15740	15740	15740	0
94	20230613	172800	1442163770	15740	15740	15740	15740	0
95	20230613	172700	1442163770	15740	15740	15740	15740	0
96	20230613	172600	1442163770	15740	15740	15740	15740	0
97	20230613	172500	1442163770	15740	15740	15740	15740	0
98	20230613	172400	1442163770	15740	15740	15740	15740	0
99	20230613	172300	1442163770	15740	15740	15740	15740	0
100	20230613	172200	1442163770	15740	15740	15740	15740	0
101	20230613	172100	1442163770	15740	15740	15740	15740	0
102	20230613	172000	1442163770	15740	15740	15740	15740	0
103	20230613	171900	1442163770	15740	15740	15740	15740	0
104	20230613	171800	1442163770	15740	15740	15740	15740	0
105	20230613	171700	1442163770	15740	15740	15740	15740	0
106	20230613	171600	1442163770	15740	15740	15740	15740	0
107	20230613	171500	1442163770	15740	15740	15740	15740	0
108	20230613	171400	1442163770	15740	15740	15740	15740	0
109	20230613	171300	1442163770	15740	15740	15740	15740	0
110	20230613	171200	1442163770	15740	15740	15740	15740	0
111	20230613	171100	1442163770	15740	15740	15740	15740	0
112	20230613	171000	1442163770	15740	15740	15740	15740	0
113	20230613	170900	1442163770	15740	15740	15740	15740	0
114	20230613	170800	1442163770	15740	15740	15740	15740	0
115	20230613	170700	1442163770	15740	15740	15740	15740	0
116	20230613	170600	1442163770	15740	15740	15740	15740	0
117	20230613	170500	1442163770	15740	15740	15740	15740	0
118	20230613	170400	1442163770	15740	15740	15740	15740	0
119	20230613	170300	1442163770	15740	15740	15740	15740	0
120	20230613	170200	1442163770	15740	15740	15740	15740	0
121	20230613	170100	1442163770	15740	15740	15740	15740	0
122	20230613	170000	1442163770	15740	15740	15740	15740	1462
123	20230613	165900	1442163770	15740	15740	15740	15740	0
124	20230613	165800	1442163770	15740	15740	15740	15740	0
125	20230613	165700	1442163770	15740	15740	15740	15740	0
126	20230613	165600	1442163770	15740	15740	15740	15740	0
127	20230613	165500	1442163770	15740	15740	15740	15740	0
128	20230613	165400	1442163770	15740	15740	15740	15740	0
129	20230613	165300	1442163770	15740	15740	15740	15740	0
130	20230613	165200	1442163770	15740	15740	15740	15740	0
131	20230613	165100	1442163770	15740	15740	15740	15740	0
132	20230613	165000	1442163770	15740	15740	15740	15740	0
133	20230613	164900	1442163770	15740	15740	15740	15740	0
134	20230613	164800	1442163770	15740	15740	15740	15740	0
135	20230613	164700	1442163770	15740	15740	15740	15740	0
136	20230613	164600	1442163770	15740	15740	15740	15740	0
137	20230613	164500	1442163770	15740	15740	15740	15740	0
138	20230613	164400	1442163770	15740	15740	15740	15740	0
139	20230613	164300	1442163770	15740	15740	15740	15740	0
140	20230613	164200	1442163770	15740	15740	15740	15740	0
141	20230613	164100	1442163770	15740	15740	15740	15740	0
142	20230613	164000	1442163770	15740	15740	15740	15740	0
143	20230613	163900	1442163770	15740	15740	15740	15740	0
144	20230613	163800	1442163770	15740	15740	15740	15740	0
145	20230613	163700	1442163770	15740	15740	15740	15740	0
146	20230613	163600	1442163770	15740	15740	15740	15740	0
147	20230613	163500	1442163770	15740	15740	15740	15740	0
148	20230613	163400	1442163770	15740	15740	15740	15740	0
149	20230613	163300	1442163770	15740	15740	15740	15740	0
150	20230613	163200	1442163770	15740	15740	15740	15740	0
151	20230613	163100	1442163770	15740	15740	15740	15740	0
152	20230613	163000	1442163770	15740	15740	15740	15740	1462
153	20230613	162900	1442163770	15740	15740	15740	15740	0
154	20230613	162800	1442163770	15740	15740	15740	15740	0
155	20230613	162700	1442163770	15740	15740	15740	15740	0
156	20230613	162600	1442163770	15740	15740	15740	15740	0
157	20230613	162500	1442163770	15740	15740	15740	15740	0
158	20230613	162400	1442163770	15740	15740	15740	15740	0
159	20230613	162300	1442163770	15740	15740	15740	15740	0
160	20230613	162200	1442163770	15740	15740	15740	15740	0
161	20230613	162100	1442163770	15740	15740	15740	15740	0
162	20230613	162000	1442163770	15740	15740	15740	15740	0
163	20230613	161900	1442163770	15740	15740	15740	15740	0
164	20230613	161800	1442163770	15740	15740	15740	15740	0
165	20230613	161700	1442163770	15740	15740	15740	15740	0
166	20230613	161600	1442163770	15740	15740	15740	15740	0
167	20230613	161500	1442163770	15740	15740	15740	15740	0
168	20230613	161400	1442163770	15740	15740	15740	15740	0
169	20230613	161300	1442163770	15740	15740	15740	15740	0
170	20230613	161200	1442163770	15740	15740	15740	15740	0
171	20230613	161100	1442163770	15740	15740	15740	15740	0
172	20230613	161000	1442163770	15740	15740	15740	15740	0
173	20230613	160900	1442163770	15740	15740	15740	15740	0
174	20230613	160800	1442163770	15740	15740	15740	15740	0
175	20230613	160700	1442163770	15740	15740	15740	15740	0
176	20230613	160600	1442163770	15740	15740	15740	15740	0
177	20230613	160500	1442163770	15740	15740	15740	15740	0
178	20230613	160400	1442163770	15740	15740	15740	15740	0
179	20230613	160300	1442163770	15740	15740	15740	15740	0
180	20230613	160200	1442163770	15740	15740	15740	15740	0
181	20230613	160100	1442163770	15740	15740	15740	15740	0
182	20230613	160000	1442163770	15740	15740	15740	15740	1462
183	20230613	155900	1442163770	15740	15740	15740	15740	0
184	20230613	155800	1442163770	15740	15740	15740	15740	0
185	20230613	155700	1442163770	15740	15740	15740	15740	0
186	20230613	155600	1442163770	15740	15740	15740	15740	0
187	20230613	155500	1442163770	15740	15740	15740	15740	0
188	20230613	155400	1442163770	15740	15740	15740	15740	0
189	20230613	155300	1442163770	15740	15740	15740	15740	0
190	20230613	155200	1442163770	15740	15740	15740	15740	0
191	20230613	155100	1442163770	15740	15740	15740	15740	0
192	20230613	155000	1442163770	15740	15740	15740	15740	0
193	20230613	154900	1442163770	15740	15740	15740	15740	0
194	20230613	154800	1442163770	15740	15740	15740	15740	0
195	20230613	154700	1442163770	15740	15740	15740	15740	0
196	20230613	154600	1442163770	15740	15740	15740	15740	0
197	20230613	154500	1442163770	15740	15740	15740	15740	0
198	20230613	154400	1442163770	15740	15740	15740	15740	0
199	20230613	154300	1442163770	15740	15740	15740	15740	0
200	20230613	154200	1442163770	15740	15740	15740	15740	0
201	20230613	154100	1442163770	15740	15740	15740	15740	0
202	20230613	154000	1442163770	15740	15740	15740	15740	0
203	20230613	153900	1442163770	15740	15740	15740	15740	0
204	20230613	153800	1442163770	15740	15740	15740	15740	0
205	20230613	153700	1442163770	15740	15740	15740	15740	0
206	20230613	153600	1442163770	15740	15740	15740	15740	0
207	20230613	153500	1442163770	15740	15740	15740	15740	0
208	20230613	153400	1442163770	15740	15740	15740	15740	0
209	20230613	153300	1442163770	15740	15740	15740	15740	0
210	20230613	153200	1442163770	15740	15740	15740	15740	0
211	20230613	153100	1442163770	15740	15740	15740	15740	0
212	20230613	153000	1442163770	15740	15740	15740	15740	2924
213	20230613	152900	1419151890	15780	15780	15780	15780	0
214	20230613	152800	1419151890	15780	15780	15780	15780	0
215	20230613	152700	1419151890	15780	15780	15780	15780	0
216	20230613	152600	1419151890	15780	15780	15780	15780	0
217	20230613	152500	1419151890	15780	15780	15780	15780	0
218	20230613	152400	1419151890	15780	15780	15780	15780	0
219	20230613	152300	1419151890	15780	15780	15780	15780	0
220	20230613	152200	1419151890	15780	15780	15780	15780	0
221	20230613	152100	1419151890	15780	15780	15780	15780	0
222	20230613	152000	1419151890	15780	15780	15780	15780	0
223	20230613	151900	1419151890	15780	15770	15780	15770	161
224	20230613	151800	1416612740	15740	15740	15740	15740	61
225	20230613	151700	1415652600	15740	15740	15740	15740	0
226	20230613	151600	1415652600	15740	15740	15740	15740	121
227	20230613	151500	1413748060	15740	15750	15750	15740	114
228	20230613	151400	1411953310	15780	15780	15780	15780	0
229	20230613	151300	1411953310	15780	15780	15780	15780	6
230	20230613	151200	1411858630	15780	15780	15780	15780	6
231	20230613	151100	1411763950	15760	15760	15760	15760	0
232	20230613	151000	1411763950	15760	15760	15760	15760	1
233	20230613	150900	1411748190	15780	15780	15780	15780	0
234	20230613	150800	1411748190	15780	15780	15780	15780	5
235	20230613	150700	1411669290	15740	15740	15740	15740	34
236	20230613	150600	1411134130	15740	15740	15740	15730	1300
237	20230613	150500	1390678760	15740	15740	15740	15740	3
238	20230613	150400	1390631540	15780	15780	15780	15780	1
239	20230613	150300	1390615760	15780	15780	15780	15780	1718
240	20230613	150200	1363505720	15780	15780	15780	15780	1
241	20230613	150100	1363489940	15780	15780	15780	15780	20
242	20230613	150000	1363174340	15780	15780	15780	15780	47
243	20230613	145900	1362432680	15730	15740	15740	15730	32
244	20230613	145800	1361929090	15780	15780	15780	15780	1
245	20230613	145700	1361913310	15730	15730	15730	15730	0
246	20230613	145600	1361913310	15730	15730	15730	15730	0
247	20230613	145500	1361913310	15730	15780	15780	15730	115
248	20230613	145400	1360103970	15770	15770	15770	15770	30
249	20230613	145300	1359630870	15770	15770	15770	15770	493
250	20230613	145200	1351856260	15800	15760	15800	15760	2
251	20230613	145100	1351824700	15760	15800	15800	15760	9
252	20230613	145000	1351682700	15800	15800	15800	15800	1
253	20230613	144900	1351666900	15740	15740	15740	15740	0
254	20230613	144800	1351666900	15740	15740	15740	15740	0
255	20230613	144700	1351666900	15740	15740	15740	15740	6
256	20230613	144600	1351572460	15730	15730	15730	15730	0
257	20230613	144500	1351572460	15730	15740	15740	15730	1256
258	20230613	144400	1331812290	15740	15780	15780	15740	3134
259	20230613	144300	1282450040	15780	15780	15780	15780	15
260	20230613	144200	1282213340	15780	15790	15790	15780	113
261	20230613	144100	1280430020	15790	15810	15810	15790	426
262	20230613	144000	1273701110	15810	15840	15840	15810	1406
263	20230613	143900	1251452200	15840	15840	15840	15840	15
264	20230613	143800	1251214600	15840	15840	15840	15840	159
265	20230613	143700	1248696040	15830	15840	15840	15830	24
266	20230613	143600	1248315960	15840	15830	15840	15830	260
267	20230613	143500	1244199160	15840	15840	15840	15840	26
268	20230613	143400	1243787320	15840	15840	15840	15840	11
269	20230613	143300	1243613080	15840	15840	15840	15840	15
270	20230613	143200	1243375480	15840	15840	15840	15840	3
271	20230613	143100	1243327960	15850	15850	15850	15850	1
272	20230613	143000	1243312110	15840	15840	15850	15840	94
273	20230613	142900	1241822470	15840	15840	15840	15840	117
274	20230613	142800	1239969190	15840	15850	15850	15840	238
275	20230613	142700	1236199040	15840	15840	15840	15840	5
276	20230613	142600	1236119840	15850	15850	15850	15850	2
277	20230613	142500	1236088140	15840	15850	15850	15840	34
278	20230613	142400	1235549390	15850	15850	15850	15850	29
279	20230613	142300	1235089740	15850	15850	15850	15850	23
280	20230613	142200	1234725190	15840	15840	15840	15840	0
281	20230613	142100	1234725190	15840	15840	15840	15840	0
282	20230613	142000	1234725190	15840	15850	15850	15840	270
283	20230613	141900	1230446690	15840	15840	15840	15840	0
284	20230613	141800	1230446690	15840	15880	15880	15840	84
285	20230613	141700	1229113970	15880	15880	15880	15880	128
286	20230613	141600	1227081330	15980	15980	15980	15980	0
287	20230613	141500	1227081330	15980	15980	15980	15980	0
288	20230613	141400	1227081330	15980	15950	15980	15950	71
289	20230613	141300	1225947470	15980	15900	15980	15900	220
290	20230613	141200	1222447870	15880	15880	15880	15880	0
291	20230613	141100	1222447870	15880	15880	15880	15880	0
292	20230613	141000	1222447870	15880	15910	15910	15880	266
293	20230613	140900	1218220970	15950	15950	15950	15950	3
294	20230613	140800	1218173120	15950	15930	15950	15930	17
295	20230613	140700	1217901990	15880	15880	15880	15880	55
296	20230613	140600	1217028590	15880	15880	15880	15880	0
297	20230613	140500	1217028590	15880	15880	15880	15880	42
298	20230613	140400	1216361630	15880	15880	15880	15880	1
299	20230613	140300	1216345750	15830	15830	15830	15830	19
300	20230613	140200	1216044980	15810	15810	15810	15810	46
301	20230613	140100	1215317720	15810	15810	15810	15810	33
302	20230613	140000	1214795990	15810	15810	15810	15810	0
303	20230613	135900	1214795990	15810	15810	15810	15810	0
304	20230613	135800	1214795990	15810	15800	15810	15800	551
305	20230613	135700	1206084840	15810	15810	15810	15810	1761
306	20230613	135600	1178243430	15800	15810	15810	15800	56
307	20230613	135500	1177358230	15810	15830	15830	15810	107
308	20230613	135400	1175665860	15830	15830	15830	15830	0
309	20230613	135300	1175665860	15830	15830	15830	15830	900
310	20230613	135200	1161418860	15830	15830	15830	15830	151
311	20230613	135100	1159028530	15830	15830	15830	15830	1
312	20230613	135000	1159012700	15770	15770	15770	15770	0
313	20230613	134900	1159012700	15770	15770	15770	15770	0
314	20230613	134800	1159012700	15770	15770	15770	15770	0
315	20230613	134700	1159012700	15770	15770	15770	15770	0
316	20230613	134600	1159012700	15770	15770	15770	15770	0
317	20230613	134500	1159012700	15770	15780	15780	15770	133
318	20230613	134400	1156914290	15830	15830	15830	15830	0
319	20230613	134300	1156914290	15830	15830	15830	15830	0
320	20230613	134200	1156914290	15830	15830	15830	15830	1
321	20230613	134100	1156898460	15750	15750	15750	15750	0
322	20230613	134000	1156898460	15750	15770	15770	15750	270
323	20230613	133900	1152643800	15770	15770	15770	15770	100
324	20230613	133800	1151066800	15760	15840	15840	15760	1432
325	20230613	133700	1128444160	15820	15840	15840	15820	250
326	20230613	133600	1124488360	15840	15840	15840	15840	10
327	20230613	133500	1124329960	15810	15850	15850	15810	819
328	20230613	133400	1111366700	15840	15840	15840	15840	0
329	20230613	133300	1111366700	15840	15840	15840	15840	1
330	20230613	133200	1111350860	15830	15830	15830	15830	0
331	20230613	133100	1111350860	15830	15830	15830	15830	0
332	20230613	133000	1111350860	15830	15880	15880	15830	203
333	20230613	132900	1108136160	15880	15880	15880	15880	10
334	20230613	132800	1107977360	15880	15870	15880	15860	401
335	20230613	132700	1101616300	15880	15880	15880	15880	17
336	20230613	132600	1101346340	15870	15880	15880	15870	57
337	20230613	132500	1100441650	15870	15870	15870	15870	16
338	20230613	132400	1100187730	15880	15880	15880	15880	40
339	20230613	132300	1099552530	15880	15890	15890	15880	109
340	20230613	132200	1097821400	15880	15880	15880	15880	0
341	20230613	132100	1097821400	15880	15880	15880	15880	0
342	20230613	132000	1097821400	15880	15900	15900	15880	189
343	20230613	131900	1094817370	15910	15950	15950	15910	616
344	20230613	131800	1085004910	15950	15950	15950	15950	0
345	20230613	131700	1085004910	15950	15950	15950	15950	51
346	20230613	131600	1084191460	16000	16000	16000	16000	0
347	20230613	131500	1084191460	16000	16000	16000	16000	0
348	20230613	131400	1084191460	16000	15960	16000	15960	199
349	20230613	131300	1081010790	15960	15960	15960	15950	505
350	20230613	131200	1072954990	15980	15980	15980	15980	0
351	20230613	131100	1072954990	15980	15980	15980	15980	0
352	20230613	131000	1072954990	15980	15980	15990	15980	27
353	20230613	130900	1072523340	16000	16000	16000	16000	0
354	20230613	130800	1072523340	16000	15980	16000	15980	40
355	20230613	130700	1071884120	16000	16000	16000	16000	0
356	20230613	130600	1071884120	16000	16000	16000	16000	0
357	20230613	130500	1071884120	16000	16000	16000	16000	0
358	20230613	130400	1071884120	16000	15990	16000	15990	12
359	20230613	130300	1071692230	16010	16000	16010	16000	103
360	20230613	130200	1070044210	16000	16000	16010	16000	775
361	20230613	130100	1057643710	16010	15990	16010	15990	2
362	20230613	130000	1057611710	16010	16010	16010	16010	1
363	20230613	125900	1057595700	15940	16000	16010	15940	995
364	20230613	125800	1041682230	16000	16000	16000	16000	135
365	20230613	125700	1039522230	16010	16010	16010	16000	21
366	20230613	125600	1039186190	16000	16010	16010	15940	43
367	20230613	125500	1038499540	16000	16010	16010	16000	315
368	20230613	125400	1033458890	16010	16000	16010	15940	854
369	20230613	125300	1019810490	15970	15980	16010	15970	741
370	20230613	125200	1007954980	16010	16000	16010	16000	310
371	20230613	125100	1002994700	16010	16010	16010	16010	0
372	20230613	125000	1002994700	16010	15990	16030	15970	126
373	20230613	124900	1000981280	16000	16010	16030	16000	32
374	20230613	124800	1000469110	16010	16010	16010	16010	21
375	20230613	124700	1000132900	16010	15980	16010	15970	57
376	20230613	124600	999222450	15980	16010	16010	15980	309
377	20230613	124500	994279160	16010	16010	16010	16010	0
378	20230613	124400	994279160	16010	16000	16010	16000	5
379	20230613	124300	994199130	16000	16000	16000	16000	17
380	20230613	124200	993927130	16000	15990	16000	15990	595
381	20230613	124100	984409280	15990	15920	15990	15920	871
382	20230613	124000	970500830	15930	15920	15930	15920	497
383	20230613	123900	962586400	15910	15910	15910	15900	213
384	20230613	123800	959197740	15910	15900	15910	15900	28
385	20230613	123700	958752270	15900	15900	15900	15900	19
386	20230613	123600	958450170	15900	15890	15900	15890	11
387	20230613	123500	958275370	15890	15890	15890	15890	1
388	20230613	123400	958259480	15880	15880	15880	15880	0
389	20230613	123300	958259480	15880	15890	15890	15880	54
390	20230613	123200	957401560	15870	15870	15870	15870	0
391	20230613	123100	957401560	15870	15860	15870	15860	21
392	20230613	123000	957068450	15860	15860	15860	15860	1
393	20230613	122900	957052590	15870	15870	15870	15870	2
394	20230613	122800	957020850	15870	15870	15870	15870	129
395	20230613	122700	954973620	15830	15830	15830	15830	96
396	20230613	122600	953453940	15870	15870	15870	15870	374
397	20230613	122500	947518560	15890	15890	15890	15810	201
398	20230613	122400	944332670	15890	15890	15890	15890	1
399	20230613	122300	944316780	15800	15790	15800	15790	116
400	20230613	122200	942484500	15790	15790	15790	15790	21
401	20230613	122100	942152910	15780	15770	15790	15770	115
402	20230613	122000	940339120	15760	15790	15790	15760	884
403	20230613	121900	926387590	15800	15800	15800	15800	50
404	20230613	121800	925597590	15800	15790	15800	15790	312
405	20230613	121700	920668860	15790	15790	15800	15790	347
406	20230613	121600	915187770	15800	15800	15800	15800	46
407	20230613	121500	914460970	15800	15800	15800	15800	534
408	20230613	121400	906023770	15890	15890	15890	15890	0
409	20230613	121300	906023770	15890	15830	15890	15800	1156
410	20230613	121200	887735810	15830	15870	15870	15830	835
411	20230613	121100	874504610	15870	15910	15920	15870	3210
412	20230613	121000	823542070	15920	15910	15920	15910	21
413	20230613	120900	823207940	15910	15900	15910	15900	23
414	20230613	120800	822842230	15920	15920	15920	15920	0
415	20230613	120700	822842230	15920	15920	15920	15920	0
416	20230613	120600	822842230	15920	15900	15920	15900	15
417	20230613	120500	822603710	15920	15880	15920	15880	11
418	20230613	120400	822428990	15880	15890	15890	15880	327
419	20230613	120300	817234060	15890	15900	15900	15890	1107
420	20230613	120200	799634760	15910	15930	15930	15910	307
421	20230613	120100	794750190	15920	15920	15920	15920	193
422	20230613	120000	791677630	15930	15920	15930	15920	129
423	20230613	115900	789623840	15930	15920	15930	15920	111
424	20230613	115800	787856610	15920	15930	15930	15920	323
425	20230613	115700	782713170	15940	15940	15940	15940	16
426	20230613	115600	782458130	15970	15970	15970	15970	1
427	20230613	115500	782442160	15920	15920	15920	15920	0
428	20230613	115400	782442160	15920	15970	15970	15920	17
429	20230613	115300	782171420	15970	15980	15980	15970	27
430	20230613	115200	781740010	16000	16000	16000	16000	5
431	20230613	115100	781660010	16000	16020	16020	16000	32
432	20230613	115000	781147990	15970	15970	15970	15970	0
433	20230613	114900	781147990	15970	15970	15970	15970	166
434	20230613	114800	778496970	15970	15920	15970	15910	455
435	20230613	114700	771257770	15920	15930	15930	15920	92
436	20230613	114600	769792890	15920	15920	15920	15920	0
437	20230613	114500	769792890	15920	15930	15930	15920	1313
438	20230613	114400	748889740	15930	15920	15930	15920	350
439	20230613	114300	743317620	15930	15940	15970	15930	428
440	20230613	114200	736498810	15950	15970	15970	15950	233
441	20230613	114100	732782170	15970	15970	15970	15970	51
442	20230613	114000	731967700	15980	16000	16000	15980	43
443	20230613	113900	731280220	16010	16010	16010	16010	2
444	20230613	113800	731248200	16040	16020	16040	16010	19
445	20230613	113700	730943810	16040	16040	16040	16040	0
446	20230613	113600	730943810	16040	16020	16040	16000	48
447	20230613	113500	730174860	16020	16020	16020	16020	10
448	20230613	113400	730014660	16020	16020	16020	16020	0
449	20230613	113300	730014660	16020	16020	16020	16020	0
450	20230613	113200	730014660	16020	16020	16020	16020	18
451	20230613	113100	729726300	16020	16020	16020	16020	0
452	20230613	113000	729726300	16020	16020	16050	16020	11
453	20230613	112900	729550050	16050	16010	16050	16010	12
454	20230613	112800	729357750	16020	16020	16020	16020	1
455	20230613	112700	729341730	16040	16030	16040	16030	41
456	20230613	112600	728684490	16050	16040	16050	16040	3
457	20230613	112500	728636360	16050	16050	16050	16050	1
458	20230613	112400	728620310	16050	16050	16050	16050	0
459	20230613	112300	728620310	16050	16040	16050	16040	30
460	20230613	112200	728138930	15950	15950	15950	15950	0
461	20230613	112100	728138930	15950	16040	16040	15950	101
462	20230613	112000	726522430	16050	16050	16050	16050	0
463	20230613	111900	726522430	16050	16050	16050	16050	0
464	20230613	111800	726522430	16050	16050	16050	16050	0
465	20230613	111700	726522430	16050	16050	16050	16050	0
466	20230613	111600	726522430	16050	16050	16050	16050	0
467	20230613	111500	726522430	16050	16000	16050	16000	362
468	20230613	111400	720730380	16000	16030	16030	16000	325
469	20230613	111300	715521370	16040	16050	16050	16040	28
470	20230613	111200	715072240	16040	16040	16040	16040	0
471	20230613	111100	715072240	16040	16040	16040	16040	15
472	20230613	111000	714831640	16050	16050	16050	16050	10
473	20230613	110900	714671140	16050	16030	16050	16030	104
474	20230613	110800	713004000	16050	16050	16050	16050	0
475	20230613	110700	713004000	16050	16040	16050	16040	46
476	20230613	110600	712266140	16050	16050	16050	16050	1
477	20230613	110500	712250090	16050	16050	16050	16050	2
478	20230613	110400	712217990	16050	16050	16050	16050	1
479	20230613	110300	712201940	16060	16060	16060	16060	1
480	20230613	110200	712185880	16000	16000	16000	16000	27
481	20230613	110100	711753880	15950	16070	16070	15950	322
482	20230613	110000	706614840	16080	16070	16080	16070	233
483	20230613	105900	702870510	16070	16070	16070	16070	7
484	20230613	105800	702758020	16090	16090	16090	16090	0
485	20230613	105700	702758020	16090	16070	16090	15930	921
486	20230613	105600	688057450	16100	16050	16100	16050	82
487	20230613	105500	686741290	16050	16050	16050	16050	39
488	20230613	105400	686115340	16050	16050	16050	16050	0
489	20230613	105300	686115340	16050	16050	16050	16050	0
490	20230613	105200	686115340	16050	16030	16050	16030	220
491	20230613	105100	682588340	16050	16030	16050	16030	101
492	20230613	105000	680969290	16050	16010	16050	16010	115
493	20230613	104900	679125880	16000	16000	16000	16000	1
494	20230613	104800	679109880	16020	16020	16020	16020	101
495	20230613	104700	677491860	16000	16000	16000	16000	121
496	20230613	104600	675555860	16000	16000	16000	16000	19
497	20230613	104500	675251860	16000	16000	16000	16000	0
498	20230613	104400	675251860	16000	16000	16000	16000	27
499	20230613	104300	674819860	16000	15990	16000	15990	18
500	20230613	104200	674532020	16000	15990	16000	15970	123
501	20230613	104100	672565000	15990	15990	15990	15990	0
502	20230613	104000	672565000	15990	15990	15990	15990	0
503	20230613	103900	672565000	15990	15990	15990	15990	1
504	20230613	103800	672549010	15990	15990	15990	15990	1
505	20230613	103700	672533020	15990	15990	15990	15990	4
506	20230613	103600	672469060	15990	15980	15990	15980	253
507	20230613	103500	668423690	15990	15980	15990	15980	511
508	20230613	103400	660257020	15990	15990	15990	15990	0
509	20230613	103300	660257020	15990	15990	15990	15990	0
510	20230613	103200	660257020	15990	15990	15990	15990	0
511	20230613	103100	660257020	15990	15980	15990	15930	351
512	20230613	103000	654664130	15980	15980	15980	15980	273
513	20230613	102900	650301590	15990	15990	15990	15990	0
514	20230613	102800	650301590	15990	15990	15990	15990	19
515	20230613	102700	649997780	15940	15940	15940	15940	0
516	20230613	102600	649997780	15940	15940	15940	15930	295
517	20230613	102500	645295500	15940	15990	15990	15940	1381
518	20230613	102400	623264990	15990	15980	15990	15970	37
519	20230613	102300	622673660	15990	16000	16000	15980	1108
520	20230613	102200	604949130	16010	16010	16010	16010	252
521	20230613	102100	600914610	16020	16010	16020	16010	153
522	20230613	102000	598465070	16010	16010	16010	16010	12
523	20230613	101900	598272950	16010	16020	16020	16010	322
524	20230613	101800	593117620	16020	16020	16020	16020	16
525	20230613	101700	592861300	16020	16020	16020	16020	4
526	20230613	101600	592797220	16020	16030	16030	16020	176
527	20230613	101500	589977680	16030	16030	16030	16030	22
528	20230613	101400	589625020	16020	16020	16050	16010	844
529	20230613	101300	576108120	16020	16040	16040	16020	98
530	20230613	101200	574537870	16020	16030	16040	16020	69
531	20230613	101100	573431820	16050	16040	16050	16040	2
532	20230613	101000	573399730	16030	16030	16030	16030	825
533	20230613	100900	560174980	16030	16030	16030	16030	9
534	20230613	100800	560030710	16030	16020	16030	16020	458
535	20230613	100700	552693540	16020	16020	16020	16020	0
536	20230613	100600	552693540	16020	16020	16020	16020	200
537	20230613	100500	549489540	16030	16030	16030	16030	20
538	20230613	100400	549168940	16020	16030	16030	16020	758
539	20230613	100300	537025580	16020	16020	16020	16020	0
540	20230613	100200	537025580	16020	16020	16020	16020	0
541	20230613	100100	537025580	16020	16020	16020	16020	6
542	20230613	100000	536929460	16020	16020	16020	16020	101
543	20230613	095900	535311440	16020	16020	16020	16020	396
544	20230613	095800	528967520	16030	16030	16030	16030	0
545	20230613	095700	528967520	16030	16050	16050	16030	752
546	20230613	095600	516911860	16050	16050	16050	16050	51
547	20230613	095500	516093310	16050	16050	16050	16050	1
548	20230613	095400	516077260	16030	16030	16030	16030	4
549	20230613	095300	516013140	16060	16030	16060	16030	28
550	20230613	095200	515564210	16040	16100	16100	16040	2301
551	20230613	095100	478550270	16100	16100	16100	16090	105
552	20230613	095000	476860440	16100	16100	16100	16100	0
553	20230613	094900	476860440	16100	16100	16100	16100	477
554	20230613	094800	469180740	16130	16130	16130	16130	1
555	20230613	094700	469164610	16120	16120	16120	16120	100
556	20230613	094600	467552610	16130	16110	16130	16110	305
557	20230613	094500	462636010	16110	16110	16110	16110	458
558	20230613	094400	455257630	16150	16150	16150	16150	70
559	20230613	094300	454127130	16150	16150	16150	16150	40
560	20230613	094200	453481130	16150	16130	16150	16130	188
561	20230613	094100	450447080	16090	16060	16090	16050	1002
562	20230613	094000	434326450	16070	16070	16070	16070	25
563	20230613	093900	433924700	16090	16090	16090	16090	0
564	20230613	093800	433924700	16090	16050	16090	16050	624
565	20230613	093700	423903240	16100	16100	16100	16100	2
566	20230613	093600	423871040	16130	16120	16140	16050	564
567	20230613	093500	414790860	16120	16150	16150	16120	208
568	20230613	093400	411435860	16140	16130	16160	16130	66
569	20230613	093300	410369610	16130	16150	16170	16130	459
570	20230613	093200	402951640	16170	16100	16170	16100	172
571	20230613	093100	400182300	16180	16100	16180	16100	1673
572	20230613	093000	373201810	16090	16020	16090	16020	257
573	20230613	092900	369068240	16060	16000	16060	16000	12
574	20230613	092800	368875580	16090	16090	16090	16090	0
575	20230613	092700	368875580	16090	16030	16090	16030	119
576	20230613	092600	366966570	16000	16030	16030	16000	182
577	20230613	092500	364052620	16030	16040	16090	16030	50
578	20230613	092400	363250910	16110	16060	16110	16040	53
579	20230613	092300	362398800	16090	16020	16130	16020	640
580	20230613	092200	352079390	16120	16070	16120	16070	56
581	20230613	092100	351179370	16070	16000	16070	16000	327
582	20230613	092000	345944800	16000	15990	16000	15960	48
583	20230613	091900	345178050	16000	15990	16000	15990	155
584	20230613	091800	342698240	16000	16000	16000	15990	115
585	20230613	091700	340859360	16000	16000	16000	15950	51
586	20230613	091600	340044380	16000	15950	16000	15950	217
587	20230613	091500	336583180	16010	16010	16010	16010	10
588	20230613	091400	336423080	16010	16010	16010	15920	886
589	20230613	091300	322295110	16020	16050	16050	16020	395
590	20230613	091200	315960080	16060	16150	16150	16060	647
591	20230613	091100	305523810	16150	16220	16220	16150	320
592	20230613	091000	300347410	16230	16200	16240	16140	7464
593	20230613	090900	179281600	16200	16240	16240	16190	1322
594	20230613	090800	157852800	16240	16160	16240	16160	1169
595	20230613	090700	138920750	16160	16080	16160	16080	114
596	20230613	090600	137086990	16110	16050	16110	16050	652
597	20230613	090500	126611390	16050	16010	16050	16010	309
598	20230613	090400	121664220	16050	16020	16060	15910	877
599	20230613	090300	107640990	16020	16140	16170	15890	4634
600	20230613	090200	33520720	16160	16170	16180	16150	282
601	20230613	090100	28962820	16180	16200	16200	16180	114
602	20230613	090000	27116320	16200	16150	16200	16140	1678