KissMeData/045100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195700	735245360	15400	15400	15400	15400	293
3	20230605	195600	735245360	15400	15400	15400	15400	0
4	20230605	195500	735245360	15400	15400	15400	15400	0
5	20230605	195400	735245360	15400	15400	15400	15400	0
6	20230605	195300	735245360	15400	15400	15400	15400	0
7	20230605	195200	735245360	15400	15400	15400	15400	0
8	20230605	195100	735245360	15400	15400	15400	15400	0
9	20230605	195000	735245360	15400	15400	15400	15400	0
10	20230605	194900	735245360	15400	15400	15400	15400	0
11	20230605	194800	735245360	15400	15400	15400	15400	0
12	20230605	194700	735245360	15400	15400	15400	15400	0
13	20230605	194600	735245360	15400	15400	15400	15400	0
14	20230605	194500	735245360	15400	15400	15400	15400	0
15	20230605	194400	735245360	15400	15400	15400	15400	0
16	20230605	194300	735245360	15400	15400	15400	15400	0
17	20230605	194200	735245360	15400	15400	15400	15400	0
18	20230605	194100	735245360	15400	15400	15400	15400	0
19	20230605	194000	735245360	15400	15400	15400	15400	0
20	20230605	193900	735245360	15400	15400	15400	15400	0
21	20230605	193800	735245360	15400	15400	15400	15400	0
22	20230605	193700	735245360	15400	15400	15400	15400	0
23	20230605	193600	735245360	15400	15400	15400	15400	0
24	20230605	193500	735245360	15400	15400	15400	15400	0
25	20230605	193400	735245360	15400	15400	15400	15400	0
26	20230605	193300	735245360	15400	15400	15400	15400	0
27	20230605	193200	735245360	15400	15400	15400	15400	0
28	20230605	193100	735245360	15400	15400	15400	15400	0
29	20230605	193000	735245360	15400	15400	15400	15400	0
30	20230605	192900	735245360	15400	15400	15400	15400	0
31	20230605	192800	735245360	15400	15400	15400	15400	0
32	20230605	192700	735245360	15400	15400	15400	15400	293
33	20230605	192600	735245360	15400	15400	15400	15400	0
34	20230605	192500	735245360	15400	15400	15400	15400	0
35	20230605	192400	735245360	15400	15400	15400	15400	0
36	20230605	192300	735245360	15400	15400	15400	15400	0
37	20230605	192200	735245360	15400	15400	15400	15400	0
38	20230605	192100	735245360	15400	15400	15400	15400	0
39	20230605	192000	735245360	15400	15400	15400	15400	0
40	20230605	191900	735245360	15400	15400	15400	15400	0
41	20230605	191800	735245360	15400	15400	15400	15400	0
42	20230605	191700	735245360	15400	15400	15400	15400	0
43	20230605	191600	735245360	15400	15400	15400	15400	0
44	20230605	191500	735245360	15400	15400	15400	15400	0
45	20230605	191400	735245360	15400	15400	15400	15400	0
46	20230605	191300	735245360	15400	15400	15400	15400	0
47	20230605	191200	735245360	15400	15400	15400	15400	0
48	20230605	191100	735245360	15400	15400	15400	15400	0
49	20230605	191000	735245360	15400	15400	15400	15400	0
50	20230605	190900	735245360	15400	15400	15400	15400	0
51	20230605	190800	735245360	15400	15400	15400	15400	0
52	20230605	190700	735245360	15400	15400	15400	15400	0
53	20230605	190600	735245360	15400	15400	15400	15400	0
54	20230605	190500	735245360	15400	15400	15400	15400	0
55	20230605	190400	735245360	15400	15400	15400	15400	0
56	20230605	190300	735245360	15400	15400	15400	15400	0
57	20230605	190200	735245360	15400	15400	15400	15400	0
58	20230605	190100	735245360	15400	15400	15400	15400	0
59	20230605	190000	735245360	15400	15400	15400	15400	0
60	20230605	185900	735245360	15400	15400	15400	15400	0
61	20230605	185800	735245360	15400	15400	15400	15400	0
62	20230605	185700	735245360	15400	15400	15400	15400	293
63	20230605	185600	735245360	15400	15400	15400	15400	0
64	20230605	185500	735245360	15400	15400	15400	15400	0
65	20230605	185400	735245360	15400	15400	15400	15400	0
66	20230605	185300	735245360	15400	15400	15400	15400	0
67	20230605	185200	735245360	15400	15400	15400	15400	0
68	20230605	185100	735245360	15400	15400	15400	15400	0
69	20230605	185000	735245360	15400	15400	15400	15400	0
70	20230605	184900	735245360	15400	15400	15400	15400	0
71	20230605	184800	735245360	15400	15400	15400	15400	0
72	20230605	184700	735245360	15400	15400	15400	15400	0
73	20230605	184600	735245360	15400	15400	15400	15400	0
74	20230605	184500	735245360	15400	15400	15400	15400	0
75	20230605	184400	735245360	15400	15400	15400	15400	0
76	20230605	184300	735245360	15400	15400	15400	15400	0
77	20230605	184200	735245360	15400	15400	15400	15400	0
78	20230605	184100	735245360	15400	15400	15400	15400	0
79	20230605	184000	735245360	15400	15400	15400	15400	0
80	20230605	183900	735245360	15400	15400	15400	15400	0
81	20230605	183800	735245360	15400	15400	15400	15400	0
82	20230605	183700	735245360	15400	15400	15400	15400	0
83	20230605	183600	735245360	15400	15400	15400	15400	0
84	20230605	183500	735245360	15400	15400	15400	15400	0
85	20230605	183400	735245360	15400	15400	15400	15400	0
86	20230605	183300	735245360	15400	15400	15400	15400	0
87	20230605	183200	735245360	15400	15400	15400	15400	0
88	20230605	183100	735245360	15400	15400	15400	15400	0
89	20230605	183000	735245360	15400	15400	15400	15400	0
90	20230605	182900	735245360	15400	15400	15400	15400	0
91	20230605	182800	735245360	15400	15400	15400	15400	0
92	20230605	182700	735245360	15400	15400	15400	15400	293
93	20230605	182600	735245360	15400	15400	15400	15400	0
94	20230605	182500	735245360	15400	15400	15400	15400	0
95	20230605	182400	735245360	15400	15400	15400	15400	0
96	20230605	182300	735245360	15400	15400	15400	15400	0
97	20230605	182200	735245360	15400	15400	15400	15400	0
98	20230605	182100	735245360	15400	15400	15400	15400	0
99	20230605	182000	735245360	15400	15400	15400	15400	0
100	20230605	181900	735245360	15400	15400	15400	15400	0
101	20230605	181800	735245360	15400	15400	15400	15400	0
102	20230605	181700	735245360	15400	15400	15400	15400	0
103	20230605	181600	735245360	15400	15400	15400	15400	0
104	20230605	181500	735245360	15400	15400	15400	15400	0
105	20230605	181400	735245360	15400	15400	15400	15400	0
106	20230605	181300	735245360	15400	15400	15400	15400	0
107	20230605	181200	735245360	15400	15400	15400	15400	0
108	20230605	181100	735245360	15400	15400	15400	15400	0
109	20230605	181000	735245360	15400	15400	15400	15400	0
110	20230605	180900	735245360	15400	15400	15400	15400	0
111	20230605	180800	735245360	15400	15400	15400	15400	0
112	20230605	180700	735245360	15400	15400	15400	15400	0
113	20230605	180600	735245360	15400	15400	15400	15400	0
114	20230605	180500	735245360	15400	15400	15400	15400	0
115	20230605	180400	735245360	15400	15400	15400	15400	0
116	20230605	180300	735245360	15400	15400	15400	15400	0
117	20230605	180200	735245360	15400	15400	15400	15400	0
118	20230605	180100	735245360	15400	15400	15400	15400	0
119	20230605	180000	735245360	15400	15400	15400	15400	0
120	20230605	175900	735245360	15400	15400	15400	15400	0
121	20230605	175800	735245360	15400	15400	15400	15400	0
122	20230605	175700	735245360	15400	15400	15400	15400	293
123	20230605	175600	735245360	15400	15400	15400	15400	0
124	20230605	175500	735245360	15400	15400	15400	15400	0
125	20230605	175400	735245360	15400	15400	15400	15400	0
126	20230605	175300	735245360	15400	15400	15400	15400	0
127	20230605	175200	735245360	15400	15400	15400	15400	0
128	20230605	175100	735245360	15400	15400	15400	15400	0
129	20230605	175000	735245360	15400	15400	15400	15400	0
130	20230605	174900	735245360	15400	15400	15400	15400	0
131	20230605	174800	735245360	15400	15400	15400	15400	0
132	20230605	174700	735245360	15400	15400	15400	15400	0
133	20230605	174600	735245360	15400	15400	15400	15400	0
134	20230605	174500	735245360	15400	15400	15400	15400	0
135	20230605	174400	735245360	15400	15400	15400	15400	0
136	20230605	174300	735245360	15400	15400	15400	15400	0
137	20230605	174200	735245360	15400	15400	15400	15400	0
138	20230605	174100	735245360	15400	15400	15400	15400	0
139	20230605	174000	735245360	15400	15400	15400	15400	0
140	20230605	173900	735245360	15400	15400	15400	15400	0
141	20230605	173800	735245360	15400	15400	15400	15400	0
142	20230605	173700	735245360	15400	15400	15400	15400	0
143	20230605	173600	735245360	15400	15400	15400	15400	0
144	20230605	173500	735245360	15400	15400	15400	15400	0
145	20230605	173400	735245360	15400	15400	15400	15400	0
146	20230605	173300	735245360	15400	15400	15400	15400	0
147	20230605	173200	735245360	15400	15400	15400	15400	0
148	20230605	173100	735245360	15400	15400	15400	15400	0
149	20230605	173000	735245360	15400	15400	15400	15400	0
150	20230605	172900	735245360	15400	15400	15400	15400	0
151	20230605	172800	735245360	15400	15400	15400	15400	0
152	20230605	172700	735245360	15400	15400	15400	15400	293
153	20230605	172600	735245360	15400	15400	15400	15400	0
154	20230605	172500	735245360	15400	15400	15400	15400	0
155	20230605	172400	735245360	15400	15400	15400	15400	0
156	20230605	172300	735245360	15400	15400	15400	15400	0
157	20230605	172200	735245360	15400	15400	15400	15400	0
158	20230605	172100	735245360	15400	15400	15400	15400	0
159	20230605	172000	735245360	15400	15400	15400	15400	0
160	20230605	171900	735245360	15400	15400	15400	15400	0
161	20230605	171800	735245360	15400	15400	15400	15400	0
162	20230605	171700	735245360	15400	15400	15400	15400	0
163	20230605	171600	735245360	15400	15400	15400	15400	0
164	20230605	171500	735245360	15400	15400	15400	15400	0
165	20230605	171400	735245360	15400	15400	15400	15400	0
166	20230605	171300	735245360	15400	15400	15400	15400	0
167	20230605	171200	735245360	15400	15400	15400	15400	0
168	20230605	171100	735245360	15400	15400	15400	15400	0
169	20230605	171000	735245360	15400	15400	15400	15400	0
170	20230605	170900	735245360	15400	15400	15400	15400	0
171	20230605	170800	735245360	15400	15400	15400	15400	0
172	20230605	170700	735245360	15400	15400	15400	15400	0
173	20230605	170600	735245360	15400	15400	15400	15400	0
174	20230605	170500	735245360	15400	15400	15400	15400	0
175	20230605	170400	735245360	15400	15400	15400	15400	0
176	20230605	170300	735245360	15400	15400	15400	15400	0
177	20230605	170200	735245360	15400	15400	15400	15400	0
178	20230605	170100	735245360	15400	15400	15400	15400	0
179	20230605	170000	735245360	15400	15400	15400	15400	0
180	20230605	165900	735245360	15400	15400	15400	15400	0
181	20230605	165800	735245360	15400	15400	15400	15400	0
182	20230605	165700	735245360	15400	15400	15400	15400	293
183	20230605	165600	735245360	15400	15400	15400	15400	0
184	20230605	165500	735245360	15400	15400	15400	15400	0
185	20230605	165400	735245360	15400	15400	15400	15400	0
186	20230605	165300	735245360	15400	15400	15400	15400	0
187	20230605	165200	735245360	15400	15400	15400	15400	0
188	20230605	165100	735245360	15400	15400	15400	15400	0
189	20230605	165000	735245360	15400	15400	15400	15400	0
190	20230605	164900	735245360	15400	15400	15400	15400	0
191	20230605	164800	735245360	15400	15400	15400	15400	0
192	20230605	164700	735245360	15400	15400	15400	15400	0
193	20230605	164600	735245360	15400	15400	15400	15400	0
194	20230605	164500	735245360	15400	15400	15400	15400	0
195	20230605	164400	735245360	15400	15400	15400	15400	0
196	20230605	164300	735245360	15400	15400	15400	15400	0
197	20230605	164200	735245360	15400	15400	15400	15400	0
198	20230605	164100	735245360	15400	15400	15400	15400	0
199	20230605	164000	735245360	15400	15400	15400	15400	0
200	20230605	163900	735245360	15400	15400	15400	15400	0
201	20230605	163800	735245360	15400	15400	15400	15400	0
202	20230605	163700	735245360	15400	15400	15400	15400	0
203	20230605	163600	735245360	15400	15400	15400	15400	0
204	20230605	163500	735245360	15400	15400	15400	15400	0
205	20230605	163400	735245360	15400	15400	15400	15400	0
206	20230605	163300	735245360	15400	15400	15400	15400	0
207	20230605	163200	735245360	15400	15400	15400	15400	0
208	20230605	163100	735245360	15400	15400	15400	15400	0
209	20230605	163000	735245360	15400	15400	15400	15400	0
210	20230605	162900	735245360	15400	15400	15400	15400	0
211	20230605	162800	735245360	15400	15400	15400	15400	0
212	20230605	162700	735245360	15400	15400	15400	15400	293
213	20230605	162600	735245360	15400	15400	15400	15400	0
214	20230605	162500	735245360	15400	15400	15400	15400	0
215	20230605	162400	735245360	15400	15400	15400	15400	0
216	20230605	162300	735245360	15400	15400	15400	15400	0
217	20230605	162200	735245360	15400	15400	15400	15400	0
218	20230605	162100	735245360	15400	15400	15400	15400	0
219	20230605	162000	735245360	15400	15400	15400	15400	0
220	20230605	161900	735245360	15400	15400	15400	15400	0
221	20230605	161800	735245360	15400	15400	15400	15400	0
222	20230605	161700	735245360	15400	15400	15400	15400	0
223	20230605	161600	735245360	15400	15400	15400	15400	0
224	20230605	161500	735245360	15400	15400	15400	15400	0
225	20230605	161400	735245360	15400	15400	15400	15400	0
226	20230605	161300	735245360	15400	15400	15400	15400	0
227	20230605	161200	735245360	15400	15400	15400	15400	0
228	20230605	161100	735245360	15400	15400	15400	15400	0
229	20230605	161000	735245360	15400	15400	15400	15400	0
230	20230605	160900	735245360	15400	15400	15400	15400	0
231	20230605	160800	735245360	15400	15400	15400	15400	0
232	20230605	160700	735245360	15400	15400	15400	15400	0
233	20230605	160600	735245360	15400	15400	15400	15400	0
234	20230605	160500	735245360	15400	15400	15400	15400	0
235	20230605	160400	735245360	15400	15400	15400	15400	0
236	20230605	160300	735245360	15400	15400	15400	15400	0
237	20230605	160200	735245360	15400	15400	15400	15400	0
238	20230605	160100	735245360	15400	15400	15400	15400	0
239	20230605	160000	735245360	15400	15400	15400	15400	0
240	20230605	155900	735245360	15400	15400	15400	15400	0
241	20230605	155800	735245360	15400	15400	15400	15400	0
242	20230605	155700	735245360	15400	15400	15400	15400	293
243	20230605	155600	735245360	15400	15400	15400	15400	0
244	20230605	155500	735245360	15400	15400	15400	15400	0
245	20230605	155400	735245360	15400	15400	15400	15400	0
246	20230605	155300	735245360	15400	15400	15400	15400	0
247	20230605	155200	735245360	15400	15400	15400	15400	0
248	20230605	155100	735245360	15400	15400	15400	15400	0
249	20230605	155000	735245360	15400	15400	15400	15400	0
250	20230605	154900	735245360	15400	15400	15400	15400	0
251	20230605	154800	735245360	15400	15400	15400	15400	0
252	20230605	154700	735245360	15400	15400	15400	15400	0
253	20230605	154600	735245360	15400	15400	15400	15400	0
254	20230605	154500	735245360	15400	15400	15400	15400	0
255	20230605	154400	735245360	15400	15400	15400	15400	0
256	20230605	154300	735245360	15400	15400	15400	15400	0
257	20230605	154200	735245360	15400	15400	15400	15400	0
258	20230605	154100	735245360	15400	15400	15400	15400	0
259	20230605	154000	735245360	15400	15400	15400	15400	0
260	20230605	153900	735245360	15400	15400	15400	15400	0
261	20230605	153800	735245360	15400	15400	15400	15400	0
262	20230605	153700	735245360	15400	15400	15400	15400	0
263	20230605	153600	735245360	15400	15400	15400	15400	0
264	20230605	153500	735245360	15400	15400	15400	15400	0
265	20230605	153400	735245360	15400	15400	15400	15400	0
266	20230605	153300	735245360	15400	15400	15400	15400	0
267	20230605	153200	735245360	15400	15400	15400	15400	0
268	20230605	153100	735245360	15400	15400	15400	15400	0
269	20230605	153000	735245360	15400	15400	15400	15400	293
270	20230605	152900	730733160	15370	15370	15370	15370	0
271	20230605	152800	730733160	15370	15370	15370	15370	0
272	20230605	152700	730733160	15370	15370	15370	15370	0
273	20230605	152600	730733160	15370	15370	15370	15370	0
274	20230605	152500	730733160	15370	15370	15370	15370	0
275	20230605	152400	730733160	15370	15370	15370	15370	0
276	20230605	152300	730733160	15370	15370	15370	15370	0
277	20230605	152200	730733160	15370	15370	15370	15370	0
278	20230605	152100	730733160	15370	15370	15370	15370	0
279	20230605	152000	730733160	15370	15370	15370	15370	0
280	20230605	151900	730733160	15370	15370	15370	15370	0
281	20230605	151800	730733160	15370	15380	15380	15370	5
282	20230605	151700	730656270	15380	15380	15380	15380	2
283	20230605	151600	730625510	15380	15370	15380	15370	64
284	20230605	151500	729641230	15370	15370	15370	15370	9
285	20230605	151400	729502900	15370	15360	15370	15360	40
286	20230605	151300	728888250	15360	15360	15360	15360	9
287	20230605	151200	728750010	15360	15360	15360	15360	0
288	20230605	151100	728750010	15360	15360	15360	15350	234
289	20230605	151000	725155850	15370	15370	15370	15370	23
290	20230605	150900	724802340	15370	15370	15370	15370	1
291	20230605	150800	724786970	15350	15360	15360	15350	9
292	20230605	150700	724648810	15350	15350	15350	15350	0
293	20230605	150600	724648810	15350	15350	15350	15340	202
294	20230605	150500	721548190	15350	15350	15350	15350	0
295	20230605	150400	721548190	15350	15350	15350	15350	0
296	20230605	150300	721548190	15350	15360	15360	15340	897
297	20230605	150200	707775730	15360	15360	15360	15360	15
298	20230605	150100	707545330	15360	15360	15360	15360	9
299	20230605	150000	707407090	15360	15370	15370	15360	20
300	20230605	145900	707099710	15370	15370	15370	15370	0
301	20230605	145800	707099710	15370	15370	15380	15370	10
302	20230605	145700	706946000	15370	15370	15370	15370	3
303	20230605	145600	706899890	15370	15370	15370	15370	109
304	20230605	145500	705224560	15380	15380	15380	15380	0
305	20230605	145400	705224560	15380	15380	15380	15380	44
306	20230605	145300	704547840	15380	15380	15380	15380	0
307	20230605	145200	704547840	15380	15380	15380	15380	8
308	20230605	145100	704424800	15380	15380	15380	15380	1
309	20230605	145000	704409420	15360	15360	15360	15360	0
310	20230605	144900	704409420	15360	15360	15360	15360	8
311	20230605	144800	704286540	15360	15360	15360	15360	0
312	20230605	144700	704286540	15360	15360	15360	15360	0
313	20230605	144600	704286540	15360	15360	15360	15360	9
314	20230605	144500	704148300	15420	15420	15420	15420	25
315	20230605	144400	703762800	15360	15420	15420	15360	22
316	20230605	144300	703424700	15360	15360	15360	15360	0
317	20230605	144200	703424700	15360	15360	15360	15360	100
318	20230605	144100	701888700	15360	15360	15360	15360	8
319	20230605	144000	701765820	15350	15350	15350	15350	0
320	20230605	143900	701765820	15350	15400	15400	15350	542
321	20230605	143800	693419470	15420	15420	15420	15420	0
322	20230605	143700	693419470	15420	15340	15420	15340	659
323	20230605	143600	683262680	15350	15350	15350	15350	48
324	20230605	143500	682525880	15350	15350	15350	15350	0
325	20230605	143400	682525880	15350	15360	15360	15350	12
326	20230605	143300	682341650	15350	15350	15350	15350	0
327	20230605	143200	682341650	15350	15350	15350	15350	9
328	20230605	143100	682203500	15350	15350	15350	15350	0
329	20230605	143000	682203500	15350	15350	15350	15350	167
330	20230605	142900	679640050	15350	15340	15350	15340	9
331	20230605	142800	679501980	15340	15340	15340	15340	101
332	20230605	142700	677952640	15330	15340	15340	15330	421
333	20230605	142600	671494590	15340	15360	15360	15340	307
334	20230605	142500	666783300	15350	15350	15350	15350	15
335	20230605	142400	666553050	15380	15380	15380	15380	0
336	20230605	142300	666553050	15380	15380	15380	15380	0
337	20230605	142200	666553050	15380	15380	15380	15380	334
338	20230605	142100	661416130	15380	15360	15380	15360	69
339	20230605	142000	660356260	15340	15340	15340	15340	8
340	20230605	141900	660233540	15340	15340	15340	15340	50
341	20230605	141800	659466540	15340	15340	15340	15340	50
342	20230605	141700	658699540	15340	15340	15340	15340	29
343	20230605	141600	658254680	15340	15340	15340	15340	0
344	20230605	141500	658254680	15340	15360	15360	15340	12
345	20230605	141400	658070540	15360	15360	15360	15360	50
346	20230605	141300	657302540	15340	15340	15340	15340	0
347	20230605	141200	657302540	15340	15360	15360	15340	59
348	20230605	141100	656397460	15340	15340	15340	15340	0
349	20230605	141000	656397460	15340	15340	15340	15340	9
350	20230605	140900	656259400	15360	15360	15360	15360	3
351	20230605	140800	656213320	15340	15340	15340	15340	8
352	20230605	140700	656090600	15340	15340	15340	15340	0
353	20230605	140600	656090600	15340	15340	15340	15340	0
354	20230605	140500	656090600	15340	15340	15340	15340	64
355	20230605	140400	655108840	15340	15350	15350	15340	63
356	20230605	140300	654142330	15340	15350	15350	15340	108
357	20230605	140200	652485080	15350	15350	15350	15350	0
358	20230605	140100	652485080	15350	15350	15350	15350	0
359	20230605	140000	652485080	15350	15350	15370	15350	118
360	20230605	135900	650671660	15350	15350	15350	15350	2
361	20230605	135800	650640960	15350	15340	15350	15340	13
362	20230605	135700	650441520	15340	15340	15340	15340	2
363	20230605	135600	650410840	15340	15340	15340	15340	5
364	20230605	135500	650334140	15340	15340	15340	15340	11
365	20230605	135400	650165400	15340	15340	15370	15340	10
366	20230605	135300	650011850	15340	15340	15340	15340	191
367	20230605	135200	647081910	15340	15340	15340	15340	5
368	20230605	135100	647005210	15340	15340	15340	15340	10
369	20230605	135000	646851810	15340	15340	15340	15340	5
370	20230605	134900	646775110	15340	15340	15340	15340	2
371	20230605	134800	646744430	15340	15340	15380	15340	14
372	20230605	134700	646529630	15340	15340	15340	15340	6
373	20230605	134600	646437590	15330	15340	15340	15330	10
374	20230605	134500	646284230	15330	15330	15330	15330	5
375	20230605	134400	646207580	15330	15330	15330	15330	2
376	20230605	134300	646176920	15330	15330	15330	15330	13
377	20230605	134200	645977630	15330	15330	15330	15330	2
378	20230605	134100	645946970	15330	15330	15330	15330	13
379	20230605	134000	645747680	15330	15330	15330	15330	5
380	20230605	133900	645671030	15330	15330	15380	15330	5
381	20230605	133800	645594330	15330	15330	15330	15330	11
382	20230605	133700	645425700	15330	15330	15330	15330	4
383	20230605	133600	645364380	15330	15330	15330	15330	11
384	20230605	133500	645195750	15320	15320	15320	15320	6
385	20230605	133400	645103830	15320	15320	15320	15320	10
386	20230605	133300	644950630	15320	15330	15330	15320	269
387	20230605	133200	640828890	15330	15330	15330	15330	2
388	20230605	133100	640798230	15330	15340	15340	15330	2043
389	20230605	133000	609470870	15340	15340	15390	15340	1504
390	20230605	132900	586324540	15340	15330	15340	15330	11
391	20230605	132800	586155890	15330	15330	15330	15330	5
392	20230605	132700	586079240	15360	15330	15360	15330	1003
393	20230605	132600	570673220	15360	15330	15360	15330	15
394	20230605	132500	570443240	15330	15330	15330	15330	2
395	20230605	132400	570412580	15360	15330	15360	15330	60
396	20230605	132300	569491400	15330	15340	15340	15330	3
397	20230605	132200	569445400	15340	15340	15340	15340	801
398	20230605	132100	557158060	15340	15350	15360	15340	40
399	20230605	132000	556543880	15340	15340	15340	15340	4
400	20230605	131900	556482520	15350	15340	15350	15340	10
401	20230605	131800	556329110	15340	15360	15360	15340	5
402	20230605	131700	556252390	15340	15340	15340	15340	11
403	20230605	131600	556083650	15340	15340	15340	15340	4
404	20230605	131500	556022290	15340	15340	15340	15340	5
405	20230605	131400	555945590	15340	15340	15340	15340	9
406	20230605	131300	555807530	15340	15340	15340	15340	167
407	20230605	131200	553245750	15340	15350	15350	15340	10
408	20230605	131100	553092340	15350	15350	15350	15350	0
409	20230605	131000	553092340	15350	15350	15350	15350	10
410	20230605	130900	552938840	15340	15350	15350	15340	451
411	20230605	130800	546016070	15350	15350	15350	15350	9
412	20230605	130700	545877920	15350	15350	15350	15350	652
413	20230605	130600	535869720	15350	15360	15360	15350	166
414	20230605	130500	533320050	15360	15370	15370	15360	650
415	20230605	130400	523332890	15370	15370	15370	15370	8
416	20230605	130300	523209930	15370	15370	15370	15370	5
417	20230605	130200	523133080	15370	15370	15370	15370	9
418	20230605	130100	522994750	15370	15370	15370	15370	0
419	20230605	130000	522994750	15370	15370	15370	15370	14
420	20230605	125900	522779570	15370	15370	15370	15370	13
421	20230605	125800	522579760	15380	15390	15390	15380	823
422	20230605	125700	509917750	15390	15390	15390	15390	8
423	20230605	125600	509794630	15390	15410	15410	15390	134
424	20230605	125500	507730370	15410	15390	15410	15390	18
425	20230605	125400	507453250	15390	15390	15390	15390	0
426	20230605	125300	507453250	15390	15390	15390	15390	5
427	20230605	125200	507376300	15390	15390	15390	15390	8
428	20230605	125100	507253180	15380	15380	15380	15380	4
429	20230605	125000	507191660	15380	15410	15410	15380	35
430	20230605	124900	506652620	15400	15390	15400	15380	139
431	20230605	124800	504513860	15390	15390	15400	15390	106
432	20230605	124700	502882420	15380	15380	15380	15380	8
433	20230605	124600	502759380	15380	15380	15380	15380	4
434	20230605	124500	502697860	15380	15380	15380	15380	13
435	20230605	124400	502497920	15390	15390	15390	15390	6
436	20230605	124300	502405580	15390	15390	15390	15390	22
437	20230605	124200	502067000	15390	15390	15390	15390	0
438	20230605	124100	502067000	15390	15390	15390	15390	14
439	20230605	124000	501851540	15390	15390	15390	15390	12
440	20230605	123900	501666860	15390	15390	15390	15390	69
441	20230605	123800	500604950	15390	15390	15390	15390	13
442	20230605	123700	500404880	15400	15400	15400	15400	0
443	20230605	123600	500404880	15400	15390	15400	15390	13
444	20230605	123500	500204740	15390	15400	15400	15390	13
445	20230605	123400	500004660	15390	15390	15390	15390	0
446	20230605	123300	500004660	15390	15390	15390	15390	13
447	20230605	123200	499804590	15400	15390	15400	15390	6
448	20230605	123100	499712240	15380	15380	15380	15380	0
449	20230605	123000	499712240	15380	15390	15390	15380	193
450	20230605	122900	496742900	15390	15390	15390	15390	2
451	20230605	122800	496712120	15380	15380	15380	15380	12
452	20230605	122700	496527560	15390	15390	15390	15390	3
453	20230605	122600	496481390	15380	15380	15380	15380	9
454	20230605	122500	496342970	15380	15390	15390	15380	9
455	20230605	122400	496204540	15380	15380	15380	15380	0
456	20230605	122300	496204540	15380	15380	15380	15380	8
457	20230605	122200	496081500	15380	15380	15380	15380	0
458	20230605	122100	496081500	15380	15380	15380	15380	9
459	20230605	122000	495943080	15400	15390	15400	15390	350
460	20230605	121900	490553940	15380	15380	15380	15380	1
461	20230605	121800	490538560	15380	15380	15390	15380	13
462	20230605	121700	490338610	15380	15380	15380	15380	4
463	20230605	121600	490277090	15380	15390	15390	15380	10
464	20230605	121500	490123280	15380	15380	15380	15380	25
465	20230605	121400	489738780	15380	15380	15380	15380	0
466	20230605	121300	489738780	15380	15380	15380	15380	13
467	20230605	121200	489538840	15380	15380	15380	15380	0
468	20230605	121100	489538840	15380	15380	15380	15380	49
469	20230605	121000	488785220	15380	15380	15380	15380	0
470	20230605	120900	488785220	15380	15380	15380	15380	18
471	20230605	120800	488508380	15400	15400	15400	15400	32
472	20230605	120700	488015580	15380	15380	15380	15380	93
473	20230605	120600	486585240	15380	15410	15410	15380	11
474	20230605	120500	486415970	15430	15430	15430	15430	0
475	20230605	120400	486415970	15430	15380	15430	15380	19
476	20230605	120300	486123330	15430	15430	15430	15430	1
477	20230605	120200	486107900	15430	15400	15430	15400	14
478	20230605	120100	485892140	15380	15380	15380	15380	33
479	20230605	120000	485384600	15380	15380	15380	15380	0
480	20230605	115900	485384600	15380	15380	15380	15380	9
481	20230605	115800	485246180	15440	15440	15440	15440	0
482	20230605	115700	485246180	15440	15430	15440	15430	75
483	20230605	115600	484088220	15370	15370	15370	15370	9
484	20230605	115500	483949890	15430	15390	15430	15390	50
485	20230605	115400	483179870	15360	15360	15360	15360	8
486	20230605	115300	483056990	15360	15360	15360	15360	11
487	20230605	115200	482888030	15360	15360	15360	15360	74
488	20230605	115100	481751390	15350	15350	15350	15350	0
489	20230605	115000	481751390	15350	15360	15360	15350	40
490	20230605	114900	481137160	15360	15350	15360	15350	10
491	20230605	114800	480983640	15350	15350	15350	15350	5
492	20230605	114700	480906890	15350	15360	15360	15350	11
493	20230605	114600	480737970	15390	15370	15390	15370	10
494	20230605	114500	480584200	15360	15360	15360	15360	0
495	20230605	114400	480584200	15360	15360	15360	15360	9
496	20230605	114300	480445960	15350	15350	15350	15350	0
497	20230605	114200	480445960	15350	15350	15350	15350	8
498	20230605	114100	480323160	15350	15350	15350	15350	376
499	20230605	114000	474551560	15340	15340	15340	15340	13
500	20230605	113900	474352140	15340	15350	15350	15340	205
501	20230605	113800	471206440	15340	15340	15340	15340	0
502	20230605	113700	471206440	15340	15340	15340	15340	108
503	20230605	113600	469549720	15350	15350	15350	15350	25
504	20230605	113500	469165970	15350	15340	15350	15340	67
505	20230605	113400	468137680	15340	15340	15340	15340	0
506	20230605	113300	468137680	15340	15340	15340	15340	0
507	20230605	113200	468137680	15340	15340	15340	15340	8
508	20230605	113100	468014960	15340	15340	15340	15340	0
509	20230605	113000	468014960	15340	15340	15340	15340	9
510	20230605	112900	467876900	15340	15340	15340	15340	0
511	20230605	112800	467876900	15340	15340	15340	15340	0
512	20230605	112700	467876900	15340	15340	15340	15340	9
513	20230605	112600	467738840	15360	15350	15360	15350	800
514	20230605	112500	455450860	15350	15360	15360	15350	7
515	20230605	112400	455343400	15350	15350	15350	15350	14
516	20230605	112300	455128500	15350	15340	15350	15340	19
517	20230605	112200	454836940	15340	15360	15360	15340	108
518	20230605	112100	453180180	15360	15350	15360	15340	284
519	20230605	112000	448822370	15360	15350	15360	15350	11
520	20230605	111900	448653500	15350	15350	15350	15350	7
521	20230605	111800	448546050	15350	15350	15350	15350	109
522	20230605	111700	446872900	15350	15360	15360	15350	146
523	20230605	111600	444631660	15360	15360	15360	15360	11
524	20230605	111500	444462700	15360	15370	15370	15360	457
525	20230605	111400	437441900	15370	15370	15370	15370	155
526	20230605	111300	435059550	15370	15380	15380	15370	19
527	20230605	111200	434767420	15370	15370	15370	15370	0
528	20230605	111100	434767420	15370	15370	15370	15370	0
529	20230605	111000	434767420	15370	15370	15370	15370	9
530	20230605	110900	434629090	15370	15400	15400	15370	25
531	20230605	110800	434244120	15370	15370	15370	15370	8
532	20230605	110700	434121160	15370	15370	15370	15370	0
533	20230605	110600	434121160	15370	15370	15370	15370	85
534	20230605	110500	432814710	15380	15380	15380	15380	153
535	20230605	110400	430461570	15380	15380	15380	15380	0
536	20230605	110300	430461570	15380	15400	15400	15380	9
537	20230605	110200	430323130	15380	15380	15380	15380	10
538	20230605	110100	430169330	15380	15370	15380	15370	16
539	20230605	110000	429923340	15380	15380	15380	15380	1
540	20230605	105900	429907960	15370	15370	15370	15370	0
541	20230605	105800	429907960	15370	15380	15380	15370	61
542	20230605	105700	428970380	15360	15360	15360	15360	0
543	20230605	105600	428970380	15360	15360	15360	15360	8
544	20230605	105500	428847500	15350	15350	15350	15350	0
545	20230605	105400	428847500	15350	15350	15350	15350	8
546	20230605	105300	428724700	15350	15340	15350	15340	336
547	20230605	105200	423570450	15340	15350	15350	15340	625
548	20230605	105100	413982890	15350	15350	15350	15340	57
549	20230605	105000	413108050	15350	15350	15350	15350	75
550	20230605	104900	411956800	15350	15340	15350	15340	17
551	20230605	104800	411695940	15340	15350	15350	15340	765
552	20230605	104700	399958820	15350	15380	15380	15340	1894
553	20230605	104600	370859160	15380	15380	15380	15380	578
554	20230605	104500	361969520	15390	15390	15390	15390	119
555	20230605	104400	360138110	15400	15410	15410	15400	6614
556	20230605	104300	258267840	15420	15420	15420	15420	10
557	20230605	104200	258113640	15410	15420	15420	15410	75
558	20230605	104100	256957840	15410	15410	15410	15410	415
559	20230605	104000	250562690	15410	15410	15410	15410	0
560	20230605	103900	250562690	15410	15420	15420	15410	11
561	20230605	103800	250393160	15420	15420	15420	15420	0
562	20230605	103700	250393160	15420	15420	15420	15420	0
563	20230605	103600	250393160	15420	15420	15420	15420	5
564	20230605	103500	250316060	15430	15430	15430	15430	200
565	20230605	103400	247230060	15410	15430	15430	15410	9
566	20230605	103300	247091350	15410	15410	15410	15410	0
567	20230605	103200	247091350	15410	15410	15410	15410	9
568	20230605	103100	246952660	15410	15430	15430	15410	2000
569	20230605	103000	216119720	15430	15430	15430	15430	0
570	20230605	102900	216119720	15430	15430	15430	15430	9
571	20230605	102800	215980850	15430	15430	15430	15430	0
572	20230605	102700	215980850	15430	15430	15430	15430	8
573	20230605	102600	215857410	15430	15430	15430	15430	0
574	20230605	102500	215857410	15430	15430	15430	15430	0
575	20230605	102400	215857410	15430	15450	15450	15430	54
576	20230605	102300	215023730	15440	15440	15440	15440	0
577	20230605	102200	215023730	15440	15440	15440	15440	8
578	20230605	102100	214900210	15440	15440	15440	15440	10
579	20230605	102000	214745810	15440	15440	15440	15440	0
580	20230605	101900	214745810	15440	15440	15440	15440	2
581	20230605	101800	214714930	15450	15450	15450	15450	91
582	20230605	101700	213308980	15420	15450	15450	15420	159
583	20230605	101600	210852670	15450	15420	15450	15420	56
584	20230605	101500	209988850	15420	15420	15420	15420	9
585	20230605	101400	209850070	15420	15420	15420	15420	0
586	20230605	101300	209850070	15420	15420	15420	15420	1
587	20230605	101200	209834650	15420	15420	15420	15420	109
588	20230605	101100	208153870	15420	15420	15420	15420	0
589	20230605	101000	208153870	15420	15440	15440	15420	1136
590	20230605	100900	190632380	15440	15440	15440	15440	0
591	20230605	100800	190632380	15440	15440	15440	15440	0
592	20230605	100700	190632380	15440	15440	15440	15440	14
593	20230605	100600	190416220	15440	15440	15440	15440	5
594	20230605	100500	190339020	15430	15430	15430	15430	8
595	20230605	100400	190215580	15430	15450	15450	15430	11
596	20230605	100300	190045830	15450	15450	15450	15450	1
597	20230605	100200	190030380	15430	15430	15430	15430	9
598	20230605	100100	189891510	15440	15440	15440	15440	0
599	20230605	100000	189891510	15440	15440	15440	15430	532
600	20230605	095900	181677510	15440	15430	15440	15430	266
601	20230605	095800	177572730	15430	15430	15440	15430	24
602	20230605	095700	177202270	15430	15430	15430	15430	3
603	20230605	095600	177155980	15430	15430	15430	15430	13
604	20230605	095500	176955390	15430	15430	15430	15430	9
605	20230605	095400	176816520	15430	15430	15430	15430	12
606	20230605	095300	176631360	15430	15430	15440	15430	59
607	20230605	095200	175720980	15430	15430	15430	15430	85
608	20230605	095100	174409430	15430	15430	15430	15430	0
609	20230605	095000	174409430	15430	15460	15460	15430	29
610	20230605	094900	173961360	15430	15440	15440	15430	390
611	20230605	094800	167943640	15440	15440	15440	15430	147
612	20230605	094700	165674040	15430	15430	15430	15430	0
613	20230605	094600	165674040	15430	15430	15430	15430	0
614	20230605	094500	165674040	15430	15430	15430	15430	10
615	20230605	094400	165519740	15450	15430	15450	15430	4
616	20230605	094300	165458000	15430	15430	15430	15430	25
617	20230605	094200	165072250	15430	15430	15430	15430	0
618	20230605	094100	165072250	15430	15450	15450	15430	18
619	20230605	094000	164794310	15450	15450	15450	15450	11
620	20230605	093900	164624360	15450	15450	15450	15450	1
621	20230605	093800	164608910	15460	15420	15460	15420	34
622	20230605	093700	164083630	15400	15400	15400	15400	0
623	20230605	093600	164083630	15400	15400	15400	15400	8
624	20230605	093500	163960430	15400	15400	15400	15400	0
625	20230605	093400	163960430	15400	15490	15490	15400	121
626	20230605	093300	162096940	15400	15400	15490	15390	716
627	20230605	093200	151059390	15380	15380	15380	15380	0
628	20230605	093100	151059390	15380	15380	15380	15380	8
629	20230605	093000	150936350	15440	15390	15440	15380	823
630	20230605	092900	138246340	15400	15400	15400	15400	1
631	20230605	092800	138230940	15390	15380	15390	15380	170
632	20230605	092700	135615360	15380	15380	15380	15380	79
633	20230605	092600	134400340	15380	15380	15380	15370	310
634	20230605	092500	129633100	15380	15390	15390	15380	477
635	20230605	092400	122294760	15400	15420	15430	15400	962
636	20230605	092300	107474060	15430	15440	15440	15430	305
637	20230605	092200	102767260	15440	15450	15450	15440	541
638	20230605	092100	94411800	15460	15460	15460	15460	365
639	20230605	092000	88768900	15470	15480	15480	15470	74
640	20230605	091900	87624080	15470	15470	15470	15470	8
641	20230605	091800	87500320	15470	15500	15510	15470	212
642	20230605	091700	84216160	15470	15470	15470	15470	84
643	20230605	091600	82916680	15470	15490	15490	15460	280
644	20230605	091500	78584970	15500	15500	15500	15500	0
645	20230605	091400	78584970	15500	15540	15550	15500	26
646	20230605	091300	78181520	15550	15520	15550	15520	131
647	20230605	091200	76144560	15490	15490	15490	15490	1
648	20230605	091100	76129070	15460	15470	15470	15460	46
649	20230605	091000	75417860	15450	15450	15450	15450	0
650	20230605	090900	75417860	15450	15470	15470	15450	50
651	20230605	090800	74645120	15550	15460	15550	15460	11
652	20230605	090700	74474160	15440	15550	15550	15440	1242
653	20230605	090600	55219110	15550	15550	15550	15550	15
654	20230605	090500	54985860	15550	15550	15550	15550	0
655	20230605	090400	54985860	15550	15550	15550	15550	165
656	20230605	090300	52420110	15550	15550	15550	15550	101
657	20230605	090200	50849560	15550	15600	15600	15550	782
658	20230605	090100	38656960	15600	15600	15600	15600	1256
659	20230605	090000	19063360	15610	15600	15610	15600	1222