KissMeData/044490/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184200	1393882140	15280	15280	15280	15280	1178
3	20230607	184100	1393882140	15280	15280	15280	15280	0
4	20230607	184000	1393882140	15280	15280	15280	15280	0
5	20230607	183900	1393882140	15280	15280	15280	15280	0
6	20230607	183800	1393882140	15280	15280	15280	15280	0
7	20230607	183700	1393882140	15280	15280	15280	15280	0
8	20230607	183600	1393882140	15280	15280	15280	15280	0
9	20230607	183500	1393882140	15280	15280	15280	15280	0
10	20230607	183400	1393882140	15280	15280	15280	15280	0
11	20230607	183300	1393882140	15280	15280	15280	15280	0
12	20230607	183200	1393882140	15280	15280	15280	15280	0
13	20230607	183100	1393882140	15280	15280	15280	15280	0
14	20230607	183000	1393882140	15280	15280	15280	15280	0
15	20230607	182900	1393882140	15280	15280	15280	15280	0
16	20230607	182800	1393882140	15280	15280	15280	15280	0
17	20230607	182700	1393882140	15280	15280	15280	15280	0
18	20230607	182600	1393882140	15280	15280	15280	15280	0
19	20230607	182500	1393882140	15280	15280	15280	15280	0
20	20230607	182400	1393882140	15280	15280	15280	15280	0
21	20230607	182300	1393882140	15280	15280	15280	15280	0
22	20230607	182200	1393882140	15280	15280	15280	15280	0
23	20230607	182100	1393882140	15280	15280	15280	15280	0
24	20230607	182000	1393882140	15280	15280	15280	15280	0
25	20230607	181900	1393882140	15280	15280	15280	15280	0
26	20230607	181800	1393882140	15280	15280	15280	15280	0
27	20230607	181700	1393882140	15280	15280	15280	15280	0
28	20230607	181600	1393882140	15280	15280	15280	15280	0
29	20230607	181500	1393882140	15280	15280	15280	15280	0
30	20230607	181400	1393882140	15280	15280	15280	15280	0
31	20230607	181300	1393882140	15280	15280	15280	15280	0
32	20230607	181200	1393882140	15280	15280	15280	15280	1178
33	20230607	181100	1393882140	15280	15280	15280	15280	0
34	20230607	181000	1393882140	15280	15280	15280	15280	0
35	20230607	180900	1393882140	15280	15280	15280	15280	0
36	20230607	180800	1393882140	15280	15280	15280	15280	0
37	20230607	180700	1393882140	15280	15280	15280	15280	0
38	20230607	180600	1393882140	15280	15280	15280	15280	0
39	20230607	180500	1393882140	15280	15280	15280	15280	0
40	20230607	180400	1393882140	15280	15280	15280	15280	0
41	20230607	180300	1393882140	15280	15280	15280	15280	0
42	20230607	180200	1393882140	15280	15280	15280	15280	0
43	20230607	180100	1393882140	15280	15280	15280	15280	0
44	20230607	180000	1393882140	15280	15280	15280	15280	0
45	20230607	175900	1393882140	15280	15280	15280	15280	0
46	20230607	175800	1393882140	15280	15280	15280	15280	0
47	20230607	175700	1393882140	15280	15280	15280	15280	0
48	20230607	175600	1393882140	15280	15280	15280	15280	0
49	20230607	175500	1393882140	15280	15280	15280	15280	0
50	20230607	175400	1393882140	15280	15280	15280	15280	0
51	20230607	175300	1393882140	15280	15280	15280	15280	0
52	20230607	175200	1393882140	15280	15280	15280	15280	0
53	20230607	175100	1393882140	15280	15280	15280	15280	0
54	20230607	175000	1393882140	15280	15280	15280	15280	0
55	20230607	174900	1393882140	15280	15280	15280	15280	0
56	20230607	174800	1393882140	15280	15280	15280	15280	0
57	20230607	174700	1393882140	15280	15280	15280	15280	0
58	20230607	174600	1393882140	15280	15280	15280	15280	0
59	20230607	174500	1393882140	15280	15280	15280	15280	0
60	20230607	174400	1393882140	15280	15280	15280	15280	0
61	20230607	174300	1393882140	15280	15280	15280	15280	0
62	20230607	174200	1393882140	15280	15280	15280	15280	1178
63	20230607	174100	1393882140	15280	15280	15280	15280	0
64	20230607	174000	1393882140	15280	15280	15280	15280	0
65	20230607	173900	1393882140	15280	15280	15280	15280	0
66	20230607	173800	1393882140	15280	15280	15280	15280	0
67	20230607	173700	1393882140	15280	15280	15280	15280	0
68	20230607	173600	1393882140	15280	15280	15280	15280	0
69	20230607	173500	1393882140	15280	15280	15280	15280	0
70	20230607	173400	1393882140	15280	15280	15280	15280	0
71	20230607	173300	1393882140	15280	15280	15280	15280	0
72	20230607	173200	1393882140	15280	15280	15280	15280	0
73	20230607	173100	1393882140	15280	15280	15280	15280	0
74	20230607	173000	1393882140	15280	15280	15280	15280	0
75	20230607	172900	1393882140	15280	15280	15280	15280	0
76	20230607	172800	1393882140	15280	15280	15280	15280	0
77	20230607	172700	1393882140	15280	15280	15280	15280	0
78	20230607	172600	1393882140	15280	15280	15280	15280	0
79	20230607	172500	1393882140	15280	15280	15280	15280	0
80	20230607	172400	1393882140	15280	15280	15280	15280	0
81	20230607	172300	1393882140	15280	15280	15280	15280	0
82	20230607	172200	1393882140	15280	15280	15280	15280	0
83	20230607	172100	1393882140	15280	15280	15280	15280	0
84	20230607	172000	1393882140	15280	15280	15280	15280	0
85	20230607	171900	1393882140	15280	15280	15280	15280	0
86	20230607	171800	1393882140	15280	15280	15280	15280	0
87	20230607	171700	1393882140	15280	15280	15280	15280	0
88	20230607	171600	1393882140	15280	15280	15280	15280	0
89	20230607	171500	1393882140	15280	15280	15280	15280	0
90	20230607	171400	1393882140	15280	15280	15280	15280	0
91	20230607	171300	1393882140	15280	15280	15280	15280	0
92	20230607	171200	1393882140	15280	15280	15280	15280	1178
93	20230607	171100	1393882140	15280	15280	15280	15280	0
94	20230607	171000	1393882140	15280	15280	15280	15280	0
95	20230607	170900	1393882140	15280	15280	15280	15280	0
96	20230607	170800	1393882140	15280	15280	15280	15280	0
97	20230607	170700	1393882140	15280	15280	15280	15280	0
98	20230607	170600	1393882140	15280	15280	15280	15280	0
99	20230607	170500	1393882140	15280	15280	15280	15280	0
100	20230607	170400	1393882140	15280	15280	15280	15280	0
101	20230607	170300	1393882140	15280	15280	15280	15280	0
102	20230607	170200	1393882140	15280	15280	15280	15280	0
103	20230607	170100	1393882140	15280	15280	15280	15280	0
104	20230607	170000	1393882140	15280	15280	15280	15280	0
105	20230607	165900	1393882140	15280	15280	15280	15280	0
106	20230607	165800	1393882140	15280	15280	15280	15280	0
107	20230607	165700	1393882140	15280	15280	15280	15280	0
108	20230607	165600	1393882140	15280	15280	15280	15280	0
109	20230607	165500	1393882140	15280	15280	15280	15280	0
110	20230607	165400	1393882140	15280	15280	15280	15280	0
111	20230607	165300	1393882140	15280	15280	15280	15280	0
112	20230607	165200	1393882140	15280	15280	15280	15280	0
113	20230607	165100	1393882140	15280	15280	15280	15280	0
114	20230607	165000	1393882140	15280	15280	15280	15280	0
115	20230607	164900	1393882140	15280	15280	15280	15280	0
116	20230607	164800	1393882140	15280	15280	15280	15280	0
117	20230607	164700	1393882140	15280	15280	15280	15280	0
118	20230607	164600	1393882140	15280	15280	15280	15280	0
119	20230607	164500	1393882140	15280	15280	15280	15280	0
120	20230607	164400	1393882140	15280	15280	15280	15280	0
121	20230607	164300	1393882140	15280	15280	15280	15280	0
122	20230607	164200	1393882140	15280	15280	15280	15280	1178
123	20230607	164100	1393882140	15280	15280	15280	15280	0
124	20230607	164000	1393882140	15280	15280	15280	15280	0
125	20230607	163900	1393882140	15280	15280	15280	15280	0
126	20230607	163800	1393882140	15280	15280	15280	15280	0
127	20230607	163700	1393882140	15280	15280	15280	15280	0
128	20230607	163600	1393882140	15280	15280	15280	15280	0
129	20230607	163500	1393882140	15280	15280	15280	15280	0
130	20230607	163400	1393882140	15280	15280	15280	15280	0
131	20230607	163300	1393882140	15280	15280	15280	15280	0
132	20230607	163200	1393882140	15280	15280	15280	15280	0
133	20230607	163100	1393882140	15280	15280	15280	15280	0
134	20230607	163000	1393882140	15280	15280	15280	15280	0
135	20230607	162900	1393882140	15280	15280	15280	15280	0
136	20230607	162800	1393882140	15280	15280	15280	15280	0
137	20230607	162700	1393882140	15280	15280	15280	15280	0
138	20230607	162600	1393882140	15280	15280	15280	15280	0
139	20230607	162500	1393882140	15280	15280	15280	15280	0
140	20230607	162400	1393882140	15280	15280	15280	15280	0
141	20230607	162300	1393882140	15280	15280	15280	15280	0
142	20230607	162200	1393882140	15280	15280	15280	15280	0
143	20230607	162100	1393882140	15280	15280	15280	15280	0
144	20230607	162000	1393882140	15280	15280	15280	15280	0
145	20230607	161900	1393882140	15280	15280	15280	15280	0
146	20230607	161800	1393882140	15280	15280	15280	15280	0
147	20230607	161700	1393882140	15280	15280	15280	15280	0
148	20230607	161600	1393882140	15280	15280	15280	15280	0
149	20230607	161500	1393882140	15280	15280	15280	15280	0
150	20230607	161400	1393882140	15280	15280	15280	15280	0
151	20230607	161300	1393882140	15280	15280	15280	15280	0
152	20230607	161200	1393882140	15280	15280	15280	15280	1178
153	20230607	161100	1393882140	15280	15280	15280	15280	0
154	20230607	161000	1393882140	15280	15280	15280	15280	0
155	20230607	160900	1393882140	15280	15280	15280	15280	0
156	20230607	160800	1393882140	15280	15280	15280	15280	0
157	20230607	160700	1393882140	15280	15280	15280	15280	0
158	20230607	160600	1393882140	15280	15280	15280	15280	0
159	20230607	160500	1393882140	15280	15280	15280	15280	0
160	20230607	160400	1393882140	15280	15280	15280	15280	0
161	20230607	160300	1393882140	15280	15280	15280	15280	0
162	20230607	160200	1393882140	15280	15280	15280	15280	0
163	20230607	160100	1393882140	15280	15280	15280	15280	0
164	20230607	160000	1393882140	15280	15280	15280	15280	0
165	20230607	155900	1393882140	15280	15280	15280	15280	0
166	20230607	155800	1393882140	15280	15280	15280	15280	0
167	20230607	155700	1393882140	15280	15280	15280	15280	0
168	20230607	155600	1393882140	15280	15280	15280	15280	0
169	20230607	155500	1393882140	15280	15280	15280	15280	0
170	20230607	155400	1393882140	15280	15280	15280	15280	0
171	20230607	155300	1393882140	15280	15280	15280	15280	0
172	20230607	155200	1393882140	15280	15280	15280	15280	0
173	20230607	155100	1393882140	15280	15280	15280	15280	0
174	20230607	155000	1393882140	15280	15280	15280	15280	0
175	20230607	154900	1393882140	15280	15280	15280	15280	0
176	20230607	154800	1393882140	15280	15280	15280	15280	0
177	20230607	154700	1393882140	15280	15280	15280	15280	0
178	20230607	154600	1393882140	15280	15280	15280	15280	0
179	20230607	154500	1393882140	15280	15280	15280	15280	0
180	20230607	154400	1393882140	15280	15280	15280	15280	0
181	20230607	154300	1393882140	15280	15280	15280	15280	0
182	20230607	154200	1393882140	15280	15280	15280	15280	1178
183	20230607	154100	1393882140	15280	15280	15280	15280	0
184	20230607	154000	1393882140	15280	15280	15280	15280	0
185	20230607	153900	1393882140	15280	15280	15280	15280	0
186	20230607	153800	1393882140	15280	15280	15280	15280	0
187	20230607	153700	1393882140	15280	15280	15280	15280	0
188	20230607	153600	1393882140	15280	15280	15280	15280	0
189	20230607	153500	1393882140	15280	15280	15280	15280	0
190	20230607	153400	1393882140	15280	15280	15280	15280	0
191	20230607	153300	1393882140	15280	15280	15280	15280	0
192	20230607	153200	1393882140	15280	15280	15280	15280	0
193	20230607	153100	1393882140	15280	15280	15280	15280	0
194	20230607	153000	1393882140	15280	15280	15280	15280	1178
195	20230607	152900	1375882300	15290	15290	15290	15290	0
196	20230607	152800	1375882300	15290	15290	15290	15290	0
197	20230607	152700	1375882300	15290	15290	15290	15290	0
198	20230607	152600	1375882300	15290	15290	15290	15290	0
199	20230607	152500	1375882300	15290	15290	15290	15290	0
200	20230607	152400	1375882300	15290	15290	15290	15290	0
201	20230607	152300	1375882300	15290	15290	15290	15290	0
202	20230607	152200	1375882300	15290	15290	15290	15290	0
203	20230607	152100	1375882300	15290	15290	15290	15290	0
204	20230607	152000	1375882300	15290	15290	15290	15290	0
205	20230607	151900	1375882300	15290	15210	15290	15210	63
206	20230607	151800	1374923830	15290	15290	15290	15200	16
207	20230607	151700	1374680180	15290	15220	15290	15200	155
208	20230607	151600	1372322410	15300	15290	15300	15290	38
209	20230607	151500	1371741140	15220	15210	15220	15210	20
210	20230607	151400	1371436770	15350	15350	15350	15350	0
211	20230607	151300	1371436770	15350	15300	15350	15300	360
212	20230607	151200	1365912110	15350	15310	15350	15310	65
213	20230607	151100	1364916840	15300	15260	15300	15260	368
214	20230607	151000	1359293920	15260	15260	15260	15260	13
215	20230607	150900	1359095540	15260	15190	15260	15190	68
216	20230607	150800	1358062480	15260	15220	15260	15220	352
217	20230607	150700	1352700190	15220	15210	15220	15210	55
218	20230607	150600	1351863620	15210	15200	15210	15200	23
219	20230607	150500	1351514000	15200	15200	15200	15200	37
220	20230607	150400	1350951600	15200	15200	15200	15200	0
221	20230607	150300	1350951600	15200	15200	15200	15200	1
222	20230607	150200	1350936400	15200	15200	15200	15200	2
223	20230607	150100	1350906000	15180	15180	15180	15180	52
224	20230607	150000	1350116640	15180	15180	15180	15180	2
225	20230607	145900	1350086280	15170	15160	15170	15160	212
226	20230607	145800	1346872250	15170	15170	15170	15170	14
227	20230607	145700	1346659870	15180	15170	15180	15170	3
228	20230607	145600	1346614340	15170	15170	15170	15170	104
229	20230607	145500	1345036660	15180	15160	15180	15160	277
230	20230607	145400	1340836260	15150	15150	15150	15150	105
231	20230607	145300	1339245510	15160	15170	15170	15160	113
232	20230607	145200	1337532320	15170	15170	15170	15170	51
233	20230607	145100	1336758650	15170	15170	15170	15170	58
234	20230607	145000	1335878790	15190	15190	15190	15190	8
235	20230607	144900	1335757270	15170	15170	15170	15170	27
236	20230607	144800	1335347680	15160	15160	15160	15160	212
237	20230607	144700	1332133760	15160	15180	15180	15150	166
238	20230607	144600	1329616450	15190	15190	15190	15190	40
239	20230607	144500	1329008850	15200	15170	15200	15170	101
240	20230607	144400	1327475730	15160	15170	15170	15160	358
241	20230607	144300	1322048240	15180	15200	15200	15180	38
242	20230607	144200	1321471360	15200	15200	15200	15200	0
243	20230607	144100	1321471360	15200	15200	15200	15200	2
244	20230607	144000	1321440960	15210	15210	15210	15210	0
245	20230607	143900	1321440960	15210	15180	15210	15180	238
246	20230607	143800	1317828060	15180	15210	15210	15180	562
247	20230607	143700	1309291330	15210	15210	15210	15210	299
248	20230607	143600	1304743540	15210	15220	15220	15210	278
249	20230607	143500	1300513560	15220	15220	15220	15210	148
250	20230607	143400	1298261170	15220	15220	15220	15220	0
251	20230607	143300	1298261170	15220	15220	15220	15220	28
252	20230607	143200	1297835010	15220	15220	15220	15220	16
253	20230607	143100	1297591490	15230	15230	15230	15230	0
254	20230607	143000	1297591490	15230	15230	15230	15230	0
255	20230607	142900	1297591490	15230	15240	15240	15230	49
256	20230607	142800	1296844910	15260	15260	15260	15260	18
257	20230607	142700	1296570230	15270	15270	15270	15270	20
258	20230607	142600	1296264830	15270	15270	15270	15270	41
259	20230607	142500	1295638760	15270	15270	15270	15270	14
260	20230607	142400	1295424980	15280	15280	15280	15280	0
261	20230607	142300	1295424980	15280	15270	15280	15270	373
262	20230607	142200	1289729230	15280	15240	15280	15240	67
263	20230607	142100	1288708040	15240	15240	15240	15240	243
264	20230607	142000	1285004720	15240	15170	15240	15170	180
265	20230607	141900	1282273450	15170	15170	15170	15170	22
266	20230607	141800	1281939710	15170	15170	15170	15170	5
267	20230607	141700	1281863860	15170	15150	15170	15150	3
268	20230607	141600	1281818370	15170	15170	15170	15170	100
269	20230607	141500	1280301370	15170	15170	15170	15160	344
270	20230607	141400	1275083900	15170	15170	15170	15170	0
271	20230607	141300	1275083900	15170	15170	15170	15170	0
272	20230607	141200	1275083900	15170	15170	15170	15170	40
273	20230607	141100	1274477100	15170	15170	15170	15170	0
274	20230607	141000	1274477100	15170	15170	15170	15170	35
275	20230607	140900	1273946150	15170	15170	15170	15170	0
276	20230607	140800	1273946150	15170	15170	15170	15170	101
277	20230607	140700	1272413980	15210	15170	15210	15170	53
278	20230607	140600	1271608400	15160	15160	15160	15160	0
279	20230607	140500	1271608400	15160	15160	15200	15160	207
280	20230607	140400	1268470200	15150	15170	15170	15150	106
281	20230607	140300	1266863790	15210	15210	15210	15210	5
282	20230607	140200	1266787740	15210	15220	15220	15210	174
283	20230607	140100	1264140910	15240	15240	15240	15240	2
284	20230607	140000	1264110430	15230	15250	15250	15230	131
285	20230607	135900	1262115280	15230	15240	15240	15230	229
286	20230607	135800	1258627130	15250	15230	15250	15230	465
287	20230607	135700	1251544180	15260	15260	15260	15260	2
288	20230607	135600	1251513660	15270	15270	15290	15270	94
289	20230607	135500	1250076960	15290	15300	15300	15290	10
290	20230607	135400	1249923970	15290	15290	15320	15290	8
291	20230607	135300	1249801550	15270	15270	15270	15260	301
292	20230607	135200	1245206780	15270	15270	15270	15270	61
293	20230607	135100	1244275310	15300	15300	15300	15300	329
294	20230607	135000	1239241610	15320	15330	15330	15320	90
295	20230607	134900	1237862530	15350	15240	15350	15240	1176
296	20230607	134800	1219910160	15230	15190	15230	15190	682
297	20230607	134700	1209546520	15190	15180	15190	15180	300
298	20230607	134600	1204990140	15180	15180	15180	15180	0
299	20230607	134500	1204990140	15180	15180	15180	15180	49
300	20230607	134400	1204246320	15180	15180	15180	15180	30
301	20230607	134300	1203790920	15180	15150	15180	15150	117
302	20230607	134200	1202018020	15150	15130	15150	15130	883
303	20230607	134100	1188641120	15120	15120	15120	15120	1
304	20230607	134000	1188626000	15150	15150	15150	15150	0
305	20230607	133900	1188626000	15150	15120	15150	15120	73
306	20230607	133800	1187522130	15120	15120	15120	15120	38
307	20230607	133700	1186947570	15120	15120	15120	15120	168
308	20230607	133600	1184407410	15120	15110	15120	15110	48
309	20230607	133500	1183682050	15120	15120	15120	15110	169
310	20230607	133400	1181127580	15120	15120	15120	15120	11
311	20230607	133300	1180961260	15120	15120	15120	15120	0
312	20230607	133200	1180961260	15120	15120	15120	15120	104
313	20230607	133100	1179388780	15120	15120	15120	15120	0
314	20230607	133000	1179388780	15120	15120	15120	15120	132
315	20230607	132900	1177392940	15120	15120	15120	15120	0
316	20230607	132800	1177392940	15120	15130	15130	15120	573
317	20230607	132700	1168728810	15130	15130	15130	15130	4
318	20230607	132600	1168668290	15130	15130	15130	15130	0
319	20230607	132500	1168668290	15130	15130	15130	15130	192
320	20230607	132400	1165763330	15130	15130	15130	15130	5
321	20230607	132300	1165687680	15130	15130	15130	15130	1
322	20230607	132200	1165672550	15140	15140	15140	15140	37
323	20230607	132100	1165112370	15150	15150	15150	15150	0
324	20230607	132000	1165112370	15150	15120	15150	15120	457
325	20230607	131900	1158200370	15120	15150	15150	15120	331
326	20230607	131800	1153192360	15140	15140	15140	15140	444
327	20230607	131700	1146470200	15150	15150	15150	15150	0
328	20230607	131600	1146470200	15150	15150	15150	15150	2
329	20230607	131500	1146439900	15150	15140	15150	15140	121
330	20230607	131400	1144607550	15150	15150	15150	15150	0
331	20230607	131300	1144607550	15150	15150	15150	15150	0
332	20230607	131200	1144607550	15150	15150	15150	15150	39
333	20230607	131100	1144016700	15140	15140	15140	15140	0
334	20230607	131000	1144016700	15140	15140	15140	15140	138
335	20230607	130900	1141927380	15140	15140	15140	15140	23
336	20230607	130800	1141579160	15150	15150	15150	15150	36
337	20230607	130700	1141033760	15140	15140	15140	15140	93
338	20230607	130600	1139625740	15150	15150	15150	15150	88
339	20230607	130500	1138292540	15130	15130	15130	15120	106
340	20230607	130400	1136689270	15120	15120	15120	15120	0
341	20230607	130300	1136689270	15120	15130	15130	15120	350
342	20230607	130200	1131395250	15130	15130	15130	15130	153
343	20230607	130100	1129080360	15130	15110	15130	15110	158
344	20230607	130000	1126691120	15110	15110	15110	15110	0
345	20230607	125900	1126691120	15110	15120	15120	15110	119
346	20230607	125800	1124892750	15120	15130	15130	15120	178
347	20230607	125700	1122199880	15130	15130	15130	15130	69
348	20230607	125600	1121155910	15130	15130	15130	15130	0
349	20230607	125500	1121155910	15130	15120	15130	15120	37
350	20230607	125400	1120596110	15120	15130	15130	15120	83
351	20230607	125300	1119340520	15130	15130	15130	15130	0
352	20230607	125200	1119340520	15130	15140	15140	15130	70
353	20230607	125100	1118280920	15140	15140	15140	15140	47
354	20230607	125000	1117569340	15140	15140	15140	15140	0
355	20230607	124900	1117569340	15140	15140	15140	15140	30
356	20230607	124800	1117115140	15150	15150	15150	15150	15
357	20230607	124700	1116887890	15160	15160	15160	15160	0
358	20230607	124600	1116887890	15160	15140	15160	15140	520
359	20230607	124500	1109009880	15150	15140	15150	15140	44
360	20230607	124400	1108343290	15150	15100	15150	15100	185
361	20230607	124300	1105549650	15100	15100	15100	15100	2
362	20230607	124200	1105519450	15080	15090	15090	15080	101
363	20230607	124100	1103996050	15080	15080	15080	15080	0
364	20230607	124000	1103996050	15080	15080	15080	15080	59
365	20230607	123900	1103106330	15080	15080	15080	15080	48
366	20230607	123800	1102382490	15100	15100	15100	15100	21
367	20230607	123700	1102065390	15070	15070	15070	15070	120
368	20230607	123600	1100256990	15100	15080	15100	15070	260
369	20230607	123500	1096338140	15110	15090	15110	15090	32
370	20230607	123400	1095855220	15080	15080	15080	15080	262
371	20230607	123300	1091904260	15080	15080	15080	15080	0
372	20230607	123200	1091904260	15080	15090	15090	15080	49
373	20230607	123100	1091164960	15110	15110	15110	15110	62
374	20230607	123000	1090228140	15090	15100	15100	15090	170
375	20230607	122900	1087661300	15100	15110	15110	15100	110
376	20230607	122800	1086000200	15110	15110	15110	15110	38
377	20230607	122700	1085426020	15110	15110	15110	15110	10
378	20230607	122600	1085274920	15110	15110	15110	15110	0
379	20230607	122500	1085274920	15110	15110	15110	15110	230
380	20230607	122400	1081799620	15110	15110	15110	15110	0
381	20230607	122300	1081799620	15110	15110	15110	15110	83
382	20230607	122200	1080545490	15110	15110	15110	15110	11
383	20230607	122100	1080379280	15110	15100	15110	15100	120
384	20230607	122000	1078567260	15100	15100	15100	15100	0
385	20230607	121900	1078567260	15100	15100	15100	15100	316
386	20230607	121800	1073795660	15100	15090	15100	15090	199
387	20230607	121700	1070792360	15080	15080	15080	15080	5
388	20230607	121600	1070716960	15090	15090	15090	15090	113
389	20230607	121500	1069011790	15090	15080	15090	15080	130
390	20230607	121400	1067050390	15080	15070	15080	15070	129
391	20230607	121300	1065106340	15070	15080	15080	15070	110
392	20230607	121200	1063447640	15070	15080	15080	15070	3
393	20230607	121100	1063402410	15080	15080	15080	15080	71
394	20230607	121000	1062331730	15070	15070	15070	15070	0
395	20230607	120900	1062331730	15070	15080	15080	15070	82
396	20230607	120800	1061095300	15090	15090	15090	15090	20
397	20230607	120700	1060793500	15090	15090	15090	15090	1
398	20230607	120600	1060778410	15090	15090	15090	15090	54
399	20230607	120500	1059963550	15090	15090	15090	15090	86
400	20230607	120400	1058665810	15070	15070	15070	15070	100
401	20230607	120300	1057158810	15070	15080	15080	15070	294
402	20230607	120200	1052726290	15080	15110	15110	15080	3137
403	20230607	120100	1005370480	15120	15120	15120	15120	35
404	20230607	120000	1004841280	15110	15110	15110	15110	339
405	20230607	115900	999718990	15110	15110	15110	15110	100
406	20230607	115800	998207990	15110	15110	15110	15110	47
407	20230607	115700	997497820	15100	15100	15100	15100	86
408	20230607	115600	996199220	15100	15100	15100	15100	201
409	20230607	115500	993164120	15110	15110	15110	15110	232
410	20230607	115400	989658600	15120	15110	15120	15110	158
411	20230607	115300	987270650	15110	15120	15120	15110	1172
412	20230607	115200	969558530	15120	15120	15120	15120	0
413	20230607	115100	969558530	15120	15120	15120	15120	101
414	20230607	115000	968031410	15120	15120	15120	15120	0
415	20230607	114900	968031410	15120	15120	15120	15120	62
416	20230607	114800	967093970	15150	15120	15150	15120	57
417	20230607	114700	966232030	15120	15110	15120	15110	479
418	20230607	114600	958993340	15120	15120	15120	15120	72
419	20230607	114500	957904700	15120	15120	15120	15120	59
420	20230607	114400	957012620	15120	15120	15120	15120	46
421	20230607	114300	956317100	15120	15140	15140	15120	238
422	20230607	114200	952718160	15150	15150	15150	15150	0
423	20230607	114100	952718160	15150	15150	15150	15150	271
424	20230607	114000	948612510	15150	15150	15150	15150	17
425	20230607	113900	948354960	15160	15160	15160	15160	0
426	20230607	113800	948354960	15160	15160	15160	15160	30
427	20230607	113700	947900160	15160	15160	15160	15160	0
428	20230607	113600	947900160	15160	15160	15160	15160	38
429	20230607	113500	947324080	15160	15160	15160	15160	2
430	20230607	113400	947293760	15160	15160	15160	15160	16
431	20230607	113300	947051200	15150	15160	15170	15150	110
432	20230607	113200	945384580	15160	15160	15160	15160	53
433	20230607	113100	944581100	15160	15160	15160	15160	146
434	20230607	113000	942367740	15160	15160	15160	15160	7
435	20230607	112900	942261620	15170	15170	15170	15170	10
436	20230607	112800	942109920	15170	15170	15170	15170	44
437	20230607	112700	941442440	15190	15190	15190	15190	451
438	20230607	112600	934591750	15200	15200	15210	15190	274
439	20230607	112500	930427940	15200	15200	15210	15200	32
440	20230607	112400	929941520	15200	15200	15210	15200	308
441	20230607	112300	925258440	15190	15210	15210	15190	112
442	20230607	112200	923556940	15200	15180	15200	15180	113
443	20230607	112100	921840760	15180	15180	15180	15180	50
444	20230607	112000	921081760	15190	15200	15200	15190	350
445	20230607	111900	915761810	15210	15210	15210	15210	0
446	20230607	111800	915761810	15210	15210	15210	15210	0
447	20230607	111700	915761810	15210	15210	15210	15210	0
448	20230607	111600	915761810	15210	15210	15210	15210	20
449	20230607	111500	915457610	15210	15190	15210	15190	1670
450	20230607	111400	890057060	15200	15200	15200	15200	25
451	20230607	111300	889677060	15170	15130	15170	15130	124
452	20230607	111200	887798460	15120	15130	15130	15120	80
453	20230607	111100	886588810	15130	15100	15130	15100	414
454	20230607	111000	880328540	15120	15110	15120	15110	393
455	20230607	110900	874389330	15110	15110	15110	15100	131
456	20230607	110800	872410180	15100	15110	15120	15100	583
457	20230607	110700	863603450	15110	15130	15130	15110	236
458	20230607	110600	860037450	15110	15130	15130	15110	144
459	20230607	110500	857861210	15130	15120	15130	15120	14
460	20230607	110400	857649510	15120	15110	15120	15100	228
461	20230607	110300	854204420	15120	15130	15130	15120	135
462	20230607	110200	852162760	15130	15130	15130	15130	7
463	20230607	110100	852056850	15150	15160	15160	15150	38
464	20230607	110000	851481020	15150	15140	15150	15120	244
465	20230607	105900	847788890	15170	15170	15170	15150	649
466	20230607	105800	837955620	15170	15220	15220	15170	527
467	20230607	105700	829950130	15220	15220	15220	15190	350
468	20230607	105600	824631410	15230	15250	15250	15230	274
469	20230607	105500	820457990	15240	15240	15240	15240	0
470	20230607	105400	820457990	15240	15230	15240	15220	62
471	20230607	105300	819514050	15240	15250	15250	15240	219
472	20230607	105200	816175490	15250	15260	15270	15250	101
473	20230607	105100	814634230	15270	15270	15270	15270	0
474	20230607	105000	814634230	15270	15280	15280	15250	56
475	20230607	104900	813779610	15280	15270	15290	15270	99
476	20230607	104800	812266980	15270	15290	15290	15270	292
477	20230607	104700	807805170	15290	15290	15290	15290	27
478	20230607	104600	807392340	15280	15290	15290	15280	193
479	20230607	104500	804441680	15290	15290	15290	15290	2
480	20230607	104400	804411100	15280	15280	15280	15280	12
481	20230607	104300	804227740	15270	15270	15270	15270	0
482	20230607	104200	804227740	15270	15280	15290	15270	35
483	20230607	104100	803693150	15270	15290	15290	15250	263
484	20230607	104000	799677360	15290	15350	15350	15290	407
485	20230607	103900	793438970	15360	15360	15360	15360	26
486	20230607	103800	793039610	15360	15370	15400	15360	109
487	20230607	103700	791365250	15360	15340	15360	15340	14
488	20230607	103600	791150350	15360	15360	15360	15360	0
489	20230607	103500	791150350	15360	15360	15360	15360	0
490	20230607	103400	791150350	15360	15360	15360	15360	10
491	20230607	103300	790996750	15330	15330	15330	15330	0
492	20230607	103200	790996750	15330	15330	15330	15330	63
493	20230607	103100	790030960	15330	15310	15400	15280	454
494	20230607	103000	783089010	15340	15400	15400	15330	126
495	20230607	102900	781151340	15420	15320	15420	15320	86
496	20230607	102800	779832740	15420	15420	15420	15420	0
497	20230607	102700	779832740	15420	15420	15420	15420	0
498	20230607	102600	779832740	15420	15300	15420	15290	9
499	20230607	102500	779694890	15310	15430	15430	15250	282
500	20230607	102400	775393530	15210	15390	15440	15180	2401
501	20230607	102300	738731580	15390	15430	15440	15350	1078
502	20230607	102200	722132120	15430	15470	15470	15430	222
503	20230607	102100	718706140	15490	15490	15490	15480	412
504	20230607	102000	712326820	15490	15490	15490	15490	145
505	20230607	101900	710080770	15500	15530	15530	15490	1067
506	20230607	101800	693535160	15550	15540	15550	15540	203
507	20230607	101700	690380520	15540	15550	15550	15530	550
508	20230607	101600	681832030	15550	15560	15560	15550	217
509	20230607	101500	678457610	15550	15550	15550	15550	39
510	20230607	101400	677851160	15550	15560	15560	15550	50
511	20230607	101300	677073170	15560	15550	15560	15550	1180
512	20230607	101200	658713250	15550	15550	15550	15540	95
513	20230607	101100	657236210	15550	15540	15550	15540	111
514	20230607	101000	655511250	15540	15540	15540	15540	71
515	20230607	100900	654407910	15540	15560	15570	15540	540
516	20230607	100800	646004560	15570	15570	15580	15570	1059
517	20230607	100700	629512880	15560	15560	15560	15550	381
518	20230607	100600	623584820	15560	15580	15580	15560	595
519	20230607	100500	614319740	15580	15550	15580	15550	928
520	20230607	100400	599871330	15560	15550	15560	15550	216
521	20230607	100300	596510460	15550	15540	15560	15540	369
522	20230607	100200	590772400	15540	15540	15550	15540	404
523	20230607	100100	584491190	15550	15540	15550	15530	1012
524	20230607	100000	568758450	15540	15540	15540	15540	95
525	20230607	095900	567282150	15540	15530	15540	15530	118
526	20230607	095800	565449590	15530	15510	15530	15510	1024
527	20230607	095700	549560520	15510	15490	15510	15470	5653
528	20230607	095600	461951710	15490	15480	15490	15470	209
529	20230607	095500	458714850	15480	15480	15490	15480	164
530	20230607	095400	456176030	15480	15480	15480	15460	327
531	20230607	095300	451115080	15470	15480	15490	15400	181
532	20230607	095200	448319170	15470	15490	15490	15470	296
533	20230607	095100	443734330	15490	15480	15490	15470	653
534	20230607	095000	433625430	15480	15460	15480	15460	199
535	20230607	094900	430546690	15460	15470	15470	15460	94
536	20230607	094800	429092550	15470	15460	15470	15460	136
537	20230607	094700	426988710	15470	15400	15470	15400	159
538	20230607	094600	424530210	15410	15430	15470	15410	279
539	20230607	094500	420221800	15450	15470	15470	15450	274
540	20230607	094400	415983260	15470	15470	15470	15470	106
541	20230607	094300	414343440	15470	15480	15490	15470	898
542	20230607	094200	400440490	15480	15460	15480	15450	818
543	20230607	094100	387788560	15450	15440	15470	15440	843
544	20230607	094000	374764330	15440	15360	15440	15360	324
545	20230607	093900	369765370	15330	15400	15410	15330	233
546	20230607	093800	366183950	15370	15370	15370	15340	420
547	20230607	093700	359738180	15370	15370	15410	15370	109
548	20230607	093600	358062770	15410	15360	15410	15360	176
549	20230607	093500	355350910	15410	15320	15410	15320	115
550	20230607	093400	353579290	15410	15290	15410	15290	155
551	20230607	093300	351195630	15290	15340	15470	15240	961
552	20230607	093200	336405980	15380	15270	15380	15270	471
553	20230607	093100	329181130	15340	15320	15400	15270	3769
554	20230607	093000	271259650	15250	15270	15330	15210	938
555	20230607	092900	256909350	15240	15240	15310	15240	465
556	20230607	092800	249816220	15240	15260	15260	15210	602
557	20230607	092700	240643000	15260	15280	15320	15260	275
558	20230607	092600	236430100	15250	15260	15320	15250	124
559	20230607	092500	234533130	15260	15290	15290	15220	281
560	20230607	092400	230239880	15310	15320	15320	15290	192
561	20230607	092300	227299470	15330	15260	15330	15260	177
562	20230607	092200	224592940	15330	15210	15330	15210	3624
563	20230607	092100	169328480	15210	15300	15360	15210	1762
564	20230607	092000	142448600	15300	15250	15320	15250	493
565	20230607	091900	134926440	15250	15270	15270	15250	463
566	20230607	091800	127862430	15260	15300	15340	15260	581
567	20230607	091700	118991040	15300	15350	15350	15300	218
568	20230607	091600	115650690	15350	15350	15350	15350	1
569	20230607	091500	115635340	15370	15300	15370	15300	181
570	20230607	091400	112853790	15370	15370	15370	15370	100
571	20230607	091300	111316790	15370	15310	15380	15310	114
572	20230607	091200	109563560	15390	15390	15390	15390	103
573	20230607	091100	107978390	15370	15260	15400	15250	349
574	20230607	091000	102633140	15260	15310	15370	15250	507
575	20230607	090900	94878400	15350	15410	15410	15350	336
576	20230607	090800	89718580	15400	15440	15460	15400	437
577	20230607	090700	82980320	15440	15480	15490	15350	1959
578	20230607	090600	52772560	15420	15440	15480	15420	45
579	20230607	090500	52078200	15440	15490	15490	15430	302
580	20230607	090400	47416480	15480	15480	15490	15480	216
581	20230607	090300	44072150	15450	15490	15490	15450	65
582	20230607	090200	43067020	15480	15430	15480	15420	455
583	20230607	090100	36039890	15390	15450	15470	15380	1340
584	20230607	090000	15400670	15440	15350	15440	15350	1002