KissMeData/094820/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210300	5104270430	15090	15090	15090	15090	4396
3	20230608	210200	5104270430	15090	15090	15090	15090	0
4	20230608	210100	5104270430	15090	15090	15090	15090	0
5	20230608	210000	5104270430	15090	15090	15090	15090	0
6	20230608	205900	5104270430	15090	15090	15090	15090	0
7	20230608	205800	5104270430	15090	15090	15090	15090	0
8	20230608	205700	5104270430	15090	15090	15090	15090	0
9	20230608	205600	5104270430	15090	15090	15090	15090	0
10	20230608	205500	5104270430	15090	15090	15090	15090	0
11	20230608	205400	5104270430	15090	15090	15090	15090	0
12	20230608	205300	5104270430	15090	15090	15090	15090	0
13	20230608	205200	5104270430	15090	15090	15090	15090	0
14	20230608	205100	5104270430	15090	15090	15090	15090	0
15	20230608	205000	5104270430	15090	15090	15090	15090	0
16	20230608	204900	5104270430	15090	15090	15090	15090	0
17	20230608	204800	5104270430	15090	15090	15090	15090	0
18	20230608	204700	5104270430	15090	15090	15090	15090	0
19	20230608	204600	5104270430	15090	15090	15090	15090	0
20	20230608	204500	5104270430	15090	15090	15090	15090	0
21	20230608	204400	5104270430	15090	15090	15090	15090	0
22	20230608	204300	5104270430	15090	15090	15090	15090	0
23	20230608	204200	5104270430	15090	15090	15090	15090	0
24	20230608	204100	5104270430	15090	15090	15090	15090	0
25	20230608	204000	5104270430	15090	15090	15090	15090	0
26	20230608	203900	5104270430	15090	15090	15090	15090	0
27	20230608	203800	5104270430	15090	15090	15090	15090	0
28	20230608	203700	5104270430	15090	15090	15090	15090	0
29	20230608	203600	5104270430	15090	15090	15090	15090	0
30	20230608	203500	5104270430	15090	15090	15090	15090	0
31	20230608	203400	5104270430	15090	15090	15090	15090	0
32	20230608	203300	5104270430	15090	15090	15090	15090	4396
33	20230608	203200	5104270430	15090	15090	15090	15090	0
34	20230608	203100	5104270430	15090	15090	15090	15090	0
35	20230608	203000	5104270430	15090	15090	15090	15090	0
36	20230608	202900	5104270430	15090	15090	15090	15090	0
37	20230608	202800	5104270430	15090	15090	15090	15090	0
38	20230608	202700	5104270430	15090	15090	15090	15090	0
39	20230608	202600	5104270430	15090	15090	15090	15090	0
40	20230608	202500	5104270430	15090	15090	15090	15090	0
41	20230608	202400	5104270430	15090	15090	15090	15090	0
42	20230608	202300	5104270430	15090	15090	15090	15090	0
43	20230608	202200	5104270430	15090	15090	15090	15090	0
44	20230608	202100	5104270430	15090	15090	15090	15090	0
45	20230608	202000	5104270430	15090	15090	15090	15090	0
46	20230608	201900	5104270430	15090	15090	15090	15090	0
47	20230608	201800	5104270430	15090	15090	15090	15090	0
48	20230608	201700	5104270430	15090	15090	15090	15090	0
49	20230608	201600	5104270430	15090	15090	15090	15090	0
50	20230608	201500	5104270430	15090	15090	15090	15090	0
51	20230608	201400	5104270430	15090	15090	15090	15090	0
52	20230608	201300	5104270430	15090	15090	15090	15090	0
53	20230608	201200	5104270430	15090	15090	15090	15090	0
54	20230608	201100	5104270430	15090	15090	15090	15090	0
55	20230608	201000	5104270430	15090	15090	15090	15090	0
56	20230608	200900	5104270430	15090	15090	15090	15090	0
57	20230608	200800	5104270430	15090	15090	15090	15090	0
58	20230608	200700	5104270430	15090	15090	15090	15090	0
59	20230608	200600	5104270430	15090	15090	15090	15090	0
60	20230608	200500	5104270430	15090	15090	15090	15090	0
61	20230608	200400	5104270430	15090	15090	15090	15090	0
62	20230608	200300	5104270430	15090	15090	15090	15090	4396
63	20230608	200200	5104270430	15090	15090	15090	15090	0
64	20230608	200100	5104270430	15090	15090	15090	15090	0
65	20230608	200000	5104270430	15090	15090	15090	15090	0
66	20230608	195900	5104270430	15090	15090	15090	15090	0
67	20230608	195800	5104270430	15090	15090	15090	15090	0
68	20230608	195700	5104270430	15090	15090	15090	15090	0
69	20230608	195600	5104270430	15090	15090	15090	15090	0
70	20230608	195500	5104270430	15090	15090	15090	15090	0
71	20230608	195400	5104270430	15090	15090	15090	15090	0
72	20230608	195300	5104270430	15090	15090	15090	15090	0
73	20230608	195200	5104270430	15090	15090	15090	15090	0
74	20230608	195100	5104270430	15090	15090	15090	15090	0
75	20230608	195000	5104270430	15090	15090	15090	15090	0
76	20230608	194900	5104270430	15090	15090	15090	15090	0
77	20230608	194800	5104270430	15090	15090	15090	15090	0
78	20230608	194700	5104270430	15090	15090	15090	15090	0
79	20230608	194600	5104270430	15090	15090	15090	15090	0
80	20230608	194500	5104270430	15090	15090	15090	15090	0
81	20230608	194400	5104270430	15090	15090	15090	15090	0
82	20230608	194300	5104270430	15090	15090	15090	15090	0
83	20230608	194200	5104270430	15090	15090	15090	15090	0
84	20230608	194100	5104270430	15090	15090	15090	15090	0
85	20230608	194000	5104270430	15090	15090	15090	15090	0
86	20230608	193900	5104270430	15090	15090	15090	15090	0
87	20230608	193800	5104270430	15090	15090	15090	15090	0
88	20230608	193700	5104270430	15090	15090	15090	15090	0
89	20230608	193600	5104270430	15090	15090	15090	15090	0
90	20230608	193500	5104270430	15090	15090	15090	15090	0
91	20230608	193400	5104270430	15090	15090	15090	15090	0
92	20230608	193300	5104270430	15090	15090	15090	15090	4396
93	20230608	193200	5104270430	15090	15090	15090	15090	0
94	20230608	193100	5104270430	15090	15090	15090	15090	0
95	20230608	193000	5104270430	15090	15090	15090	15090	0
96	20230608	192900	5104270430	15090	15090	15090	15090	0
97	20230608	192800	5104270430	15090	15090	15090	15090	0
98	20230608	192700	5104270430	15090	15090	15090	15090	0
99	20230608	192600	5104270430	15090	15090	15090	15090	0
100	20230608	192500	5104270430	15090	15090	15090	15090	0
101	20230608	192400	5104270430	15090	15090	15090	15090	0
102	20230608	192300	5104270430	15090	15090	15090	15090	0
103	20230608	192200	5104270430	15090	15090	15090	15090	0
104	20230608	192100	5104270430	15090	15090	15090	15090	0
105	20230608	192000	5104270430	15090	15090	15090	15090	0
106	20230608	191900	5104270430	15090	15090	15090	15090	0
107	20230608	191800	5104270430	15090	15090	15090	15090	0
108	20230608	191700	5104270430	15090	15090	15090	15090	0
109	20230608	191600	5104270430	15090	15090	15090	15090	0
110	20230608	191500	5104270430	15090	15090	15090	15090	0
111	20230608	191400	5104270430	15090	15090	15090	15090	0
112	20230608	191300	5104270430	15090	15090	15090	15090	0
113	20230608	191200	5104270430	15090	15090	15090	15090	0
114	20230608	191100	5104270430	15090	15090	15090	15090	0
115	20230608	191000	5104270430	15090	15090	15090	15090	0
116	20230608	190900	5104270430	15090	15090	15090	15090	0
117	20230608	190800	5104270430	15090	15090	15090	15090	0
118	20230608	190700	5104270430	15090	15090	15090	15090	0
119	20230608	190600	5104270430	15090	15090	15090	15090	0
120	20230608	190500	5104270430	15090	15090	15090	15090	0
121	20230608	190400	5104270430	15090	15090	15090	15090	0
122	20230608	190300	5104270430	15090	15090	15090	15090	4396
123	20230608	190200	5104270430	15090	15090	15090	15090	0
124	20230608	190100	5104270430	15090	15090	15090	15090	0
125	20230608	190000	5104270430	15090	15090	15090	15090	0
126	20230608	185900	5104270430	15090	15090	15090	15090	0
127	20230608	185800	5104270430	15090	15090	15090	15090	0
128	20230608	185700	5104270430	15090	15090	15090	15090	0
129	20230608	185600	5104270430	15090	15090	15090	15090	0
130	20230608	185500	5104270430	15090	15090	15090	15090	0
131	20230608	185400	5104270430	15090	15090	15090	15090	0
132	20230608	185300	5104270430	15090	15090	15090	15090	0
133	20230608	185200	5104270430	15090	15090	15090	15090	0
134	20230608	185100	5104270430	15090	15090	15090	15090	0
135	20230608	185000	5104270430	15090	15090	15090	15090	0
136	20230608	184900	5104270430	15090	15090	15090	15090	0
137	20230608	184800	5104270430	15090	15090	15090	15090	0
138	20230608	184700	5104270430	15090	15090	15090	15090	0
139	20230608	184600	5104270430	15090	15090	15090	15090	0
140	20230608	184500	5104270430	15090	15090	15090	15090	0
141	20230608	184400	5104270430	15090	15090	15090	15090	0
142	20230608	184300	5104270430	15090	15090	15090	15090	0
143	20230608	184200	5104270430	15090	15090	15090	15090	0
144	20230608	184100	5104270430	15090	15090	15090	15090	0
145	20230608	184000	5104270430	15090	15090	15090	15090	0
146	20230608	183900	5104270430	15090	15090	15090	15090	0
147	20230608	183800	5104270430	15090	15090	15090	15090	0
148	20230608	183700	5104270430	15090	15090	15090	15090	0
149	20230608	183600	5104270430	15090	15090	15090	15090	0
150	20230608	183500	5104270430	15090	15090	15090	15090	0
151	20230608	183400	5104270430	15090	15090	15090	15090	0
152	20230608	183300	5104270430	15090	15090	15090	15090	4396
153	20230608	183200	5104270430	15090	15090	15090	15090	0
154	20230608	183100	5104270430	15090	15090	15090	15090	0
155	20230608	183000	5104270430	15090	15090	15090	15090	0
156	20230608	182900	5104270430	15090	15090	15090	15090	0
157	20230608	182800	5104270430	15090	15090	15090	15090	0
158	20230608	182700	5104270430	15090	15090	15090	15090	0
159	20230608	182600	5104270430	15090	15090	15090	15090	0
160	20230608	182500	5104270430	15090	15090	15090	15090	0
161	20230608	182400	5104270430	15090	15090	15090	15090	0
162	20230608	182300	5104270430	15090	15090	15090	15090	0
163	20230608	182200	5104270430	15090	15090	15090	15090	0
164	20230608	182100	5104270430	15090	15090	15090	15090	0
165	20230608	182000	5104270430	15090	15090	15090	15090	0
166	20230608	181900	5104270430	15090	15090	15090	15090	0
167	20230608	181800	5104270430	15090	15090	15090	15090	0
168	20230608	181700	5104270430	15090	15090	15090	15090	0
169	20230608	181600	5104270430	15090	15090	15090	15090	0
170	20230608	181500	5104270430	15090	15090	15090	15090	0
171	20230608	181400	5104270430	15090	15090	15090	15090	0
172	20230608	181300	5104270430	15090	15090	15090	15090	0
173	20230608	181200	5104270430	15090	15090	15090	15090	0
174	20230608	181100	5104270430	15090	15090	15090	15090	0
175	20230608	181000	5104270430	15090	15090	15090	15090	0
176	20230608	180900	5104270430	15090	15090	15090	15090	0
177	20230608	180800	5104270430	15090	15090	15090	15090	0
178	20230608	180700	5104270430	15090	15090	15090	15090	0
179	20230608	180600	5104270430	15090	15090	15090	15090	0
180	20230608	180500	5104270430	15090	15090	15090	15090	0
181	20230608	180400	5104270430	15090	15090	15090	15090	0
182	20230608	180300	5104270430	15090	15090	15090	15090	4396
183	20230608	180200	5104270430	15090	15090	15090	15090	0
184	20230608	180100	5104270430	15090	15090	15090	15090	0
185	20230608	180000	5104270430	15090	15090	15090	15090	0
186	20230608	175900	5104270430	15090	15090	15090	15090	0
187	20230608	175800	5104270430	15090	15090	15090	15090	0
188	20230608	175700	5104270430	15090	15090	15090	15090	0
189	20230608	175600	5104270430	15090	15090	15090	15090	0
190	20230608	175500	5104270430	15090	15090	15090	15090	0
191	20230608	175400	5104270430	15090	15090	15090	15090	0
192	20230608	175300	5104270430	15090	15090	15090	15090	0
193	20230608	175200	5104270430	15090	15090	15090	15090	0
194	20230608	175100	5104270430	15090	15090	15090	15090	0
195	20230608	175000	5104270430	15090	15090	15090	15090	0
196	20230608	174900	5104270430	15090	15090	15090	15090	0
197	20230608	174800	5104270430	15090	15090	15090	15090	0
198	20230608	174700	5104270430	15090	15090	15090	15090	0
199	20230608	174600	5104270430	15090	15090	15090	15090	0
200	20230608	174500	5104270430	15090	15090	15090	15090	0
201	20230608	174400	5104270430	15090	15090	15090	15090	0
202	20230608	174300	5104270430	15090	15090	15090	15090	0
203	20230608	174200	5104270430	15090	15090	15090	15090	0
204	20230608	174100	5104270430	15090	15090	15090	15090	0
205	20230608	174000	5104270430	15090	15090	15090	15090	0
206	20230608	173900	5104270430	15090	15090	15090	15090	0
207	20230608	173800	5104270430	15090	15090	15090	15090	0
208	20230608	173700	5104270430	15090	15090	15090	15090	0
209	20230608	173600	5104270430	15090	15090	15090	15090	0
210	20230608	173500	5104270430	15090	15090	15090	15090	0
211	20230608	173400	5104270430	15090	15090	15090	15090	0
212	20230608	173300	5104270430	15090	15090	15090	15090	4396
213	20230608	173200	5104270430	15090	15090	15090	15090	0
214	20230608	173100	5104270430	15090	15090	15090	15090	0
215	20230608	173000	5104270430	15090	15090	15090	15090	0
216	20230608	172900	5104270430	15090	15090	15090	15090	0
217	20230608	172800	5104270430	15090	15090	15090	15090	0
218	20230608	172700	5104270430	15090	15090	15090	15090	0
219	20230608	172600	5104270430	15090	15090	15090	15090	0
220	20230608	172500	5104270430	15090	15090	15090	15090	0
221	20230608	172400	5104270430	15090	15090	15090	15090	0
222	20230608	172300	5104270430	15090	15090	15090	15090	0
223	20230608	172200	5104270430	15090	15090	15090	15090	0
224	20230608	172100	5104270430	15090	15090	15090	15090	0
225	20230608	172000	5104270430	15090	15090	15090	15090	0
226	20230608	171900	5104270430	15090	15090	15090	15090	0
227	20230608	171800	5104270430	15090	15090	15090	15090	0
228	20230608	171700	5104270430	15090	15090	15090	15090	0
229	20230608	171600	5104270430	15090	15090	15090	15090	0
230	20230608	171500	5104270430	15090	15090	15090	15090	0
231	20230608	171400	5104270430	15090	15090	15090	15090	0
232	20230608	171300	5104270430	15090	15090	15090	15090	0
233	20230608	171200	5104270430	15090	15090	15090	15090	0
234	20230608	171100	5104270430	15090	15090	15090	15090	0
235	20230608	171000	5104270430	15090	15090	15090	15090	0
236	20230608	170900	5104270430	15090	15090	15090	15090	0
237	20230608	170800	5104270430	15090	15090	15090	15090	0
238	20230608	170700	5104270430	15090	15090	15090	15090	0
239	20230608	170600	5104270430	15090	15090	15090	15090	0
240	20230608	170500	5104270430	15090	15090	15090	15090	0
241	20230608	170400	5104270430	15090	15090	15090	15090	0
242	20230608	170300	5104270430	15090	15090	15090	15090	4396
243	20230608	170200	5104270430	15090	15090	15090	15090	0
244	20230608	170100	5104270430	15090	15090	15090	15090	0
245	20230608	170000	5104270430	15090	15090	15090	15090	0
246	20230608	165900	5104270430	15090	15090	15090	15090	0
247	20230608	165800	5104270430	15090	15090	15090	15090	0
248	20230608	165700	5104270430	15090	15090	15090	15090	0
249	20230608	165600	5104270430	15090	15090	15090	15090	0
250	20230608	165500	5104270430	15090	15090	15090	15090	0
251	20230608	165400	5104270430	15090	15090	15090	15090	0
252	20230608	165300	5104270430	15090	15090	15090	15090	0
253	20230608	165200	5104270430	15090	15090	15090	15090	0
254	20230608	165100	5104270430	15090	15090	15090	15090	0
255	20230608	165000	5104270430	15090	15090	15090	15090	0
256	20230608	164900	5104270430	15090	15090	15090	15090	0
257	20230608	164800	5104270430	15090	15090	15090	15090	0
258	20230608	164700	5104270430	15090	15090	15090	15090	0
259	20230608	164600	5104270430	15090	15090	15090	15090	0
260	20230608	164500	5104270430	15090	15090	15090	15090	0
261	20230608	164400	5104270430	15090	15090	15090	15090	0
262	20230608	164300	5104270430	15090	15090	15090	15090	0
263	20230608	164200	5104270430	15090	15090	15090	15090	0
264	20230608	164100	5104270430	15090	15090	15090	15090	0
265	20230608	164000	5104270430	15090	15090	15090	15090	0
266	20230608	163900	5104270430	15090	15090	15090	15090	0
267	20230608	163800	5104270430	15090	15090	15090	15090	0
268	20230608	163700	5104270430	15090	15090	15090	15090	0
269	20230608	163600	5104270430	15090	15090	15090	15090	0
270	20230608	163500	5104270430	15090	15090	15090	15090	0
271	20230608	163400	5104270430	15090	15090	15090	15090	0
272	20230608	163300	5104270430	15090	15090	15090	15090	4396
273	20230608	163200	5104270430	15090	15090	15090	15090	0
274	20230608	163100	5104270430	15090	15090	15090	15090	0
275	20230608	163000	5104270430	15090	15090	15090	15090	0
276	20230608	162900	5104270430	15090	15090	15090	15090	0
277	20230608	162800	5104270430	15090	15090	15090	15090	0
278	20230608	162700	5104270430	15090	15090	15090	15090	0
279	20230608	162600	5104270430	15090	15090	15090	15090	0
280	20230608	162500	5104270430	15090	15090	15090	15090	0
281	20230608	162400	5104270430	15090	15090	15090	15090	0
282	20230608	162300	5104270430	15090	15090	15090	15090	0
283	20230608	162200	5104270430	15090	15090	15090	15090	0
284	20230608	162100	5104270430	15090	15090	15090	15090	0
285	20230608	162000	5104270430	15090	15090	15090	15090	0
286	20230608	161900	5104270430	15090	15090	15090	15090	0
287	20230608	161800	5104270430	15090	15090	15090	15090	0
288	20230608	161700	5104270430	15090	15090	15090	15090	0
289	20230608	161600	5104270430	15090	15090	15090	15090	0
290	20230608	161500	5104270430	15090	15090	15090	15090	0
291	20230608	161400	5104270430	15090	15090	15090	15090	0
292	20230608	161300	5104270430	15090	15090	15090	15090	0
293	20230608	161200	5104270430	15090	15090	15090	15090	0
294	20230608	161100	5104270430	15090	15090	15090	15090	0
295	20230608	161000	5104270430	15090	15090	15090	15090	0
296	20230608	160900	5104270430	15090	15090	15090	15090	0
297	20230608	160800	5104270430	15090	15090	15090	15090	0
298	20230608	160700	5104270430	15090	15090	15090	15090	0
299	20230608	160600	5104270430	15090	15090	15090	15090	0
300	20230608	160500	5104270430	15090	15090	15090	15090	0
301	20230608	160400	5104270430	15090	15090	15090	15090	0
302	20230608	160300	5104270430	15090	15090	15090	15090	4396
303	20230608	160200	5104270430	15090	15090	15090	15090	0
304	20230608	160100	5104270430	15090	15090	15090	15090	0
305	20230608	160000	5104270430	15090	15090	15090	15090	0
306	20230608	155900	5104270430	15090	15090	15090	15090	0
307	20230608	155800	5104270430	15090	15090	15090	15090	0
308	20230608	155700	5104270430	15090	15090	15090	15090	0
309	20230608	155600	5104270430	15090	15090	15090	15090	0
310	20230608	155500	5104270430	15090	15090	15090	15090	0
311	20230608	155400	5104270430	15090	15090	15090	15090	0
312	20230608	155300	5104270430	15090	15090	15090	15090	0
313	20230608	155200	5104270430	15090	15090	15090	15090	0
314	20230608	155100	5104270430	15090	15090	15090	15090	0
315	20230608	155000	5104270430	15090	15090	15090	15090	0
316	20230608	154900	5104270430	15090	15090	15090	15090	0
317	20230608	154800	5104270430	15090	15090	15090	15090	0
318	20230608	154700	5104270430	15090	15090	15090	15090	0
319	20230608	154600	5104270430	15090	15090	15090	15090	0
320	20230608	154500	5104270430	15090	15090	15090	15090	0
321	20230608	154400	5104270430	15090	15090	15090	15090	0
322	20230608	154300	5104270430	15090	15090	15090	15090	0
323	20230608	154200	5104270430	15090	15090	15090	15090	0
324	20230608	154100	5104270430	15090	15090	15090	15090	0
325	20230608	154000	5104270430	15090	15090	15090	15090	0
326	20230608	153900	5104270430	15090	15090	15090	15090	0
327	20230608	153800	5104270430	15090	15090	15090	15090	0
328	20230608	153700	5104270430	15090	15090	15090	15090	0
329	20230608	153600	5104270430	15090	15090	15090	15090	0
330	20230608	153500	5104270430	15090	15090	15090	15090	0
331	20230608	153400	5104270430	15090	15090	15090	15090	0
332	20230608	153300	5104270430	15090	15090	15090	15090	4396
333	20230608	153200	5104270430	15090	15090	15090	15090	0
334	20230608	153100	5104270430	15090	15090	15090	15090	0
335	20230608	153000	5104270430	15090	15090	15090	15090	4396
336	20230608	152900	5037934790	15100	15100	15100	15100	0
337	20230608	152800	5037934790	15100	15100	15100	15100	0
338	20230608	152700	5037934790	15100	15100	15100	15100	0
339	20230608	152600	5037934790	15100	15100	15100	15100	0
340	20230608	152500	5037934790	15100	15100	15100	15100	0
341	20230608	152400	5037934790	15100	15100	15100	15100	0
342	20230608	152300	5037934790	15100	15100	15100	15100	0
343	20230608	152200	5037934790	15100	15100	15100	15100	0
344	20230608	152100	5037934790	15100	15100	15100	15100	0
345	20230608	152000	5037934790	15100	15100	15100	15100	0
346	20230608	151900	5037934790	15100	15090	15100	15090	715
347	20230608	151800	5027142460	15100	15090	15100	15090	810
348	20230608	151700	5014912410	15090	15100	15100	15090	59
349	20230608	151600	5014022030	15100	15100	15110	15100	244
350	20230608	151500	5010337120	15100	15100	15110	15090	709
351	20230608	151400	4999633740	15100	15100	15100	15100	74
352	20230608	151300	4998516340	15110	15100	15110	15100	67
353	20230608	151200	4997504190	15100	15100	15110	15100	217
354	20230608	151100	4994227480	15100	15100	15100	15080	573
355	20230608	151000	4985579530	15100	15100	15100	15100	194
356	20230608	150900	4982650130	15110	15100	15110	15100	48
357	20230608	150800	4981925320	15110	15110	15110	15110	52
358	20230608	150700	4981139600	15110	15090	15120	15090	112
359	20230608	150600	4979446220	15120	15090	15120	15090	48
360	20230608	150500	4978721530	15090	15080	15090	15080	103
361	20230608	150400	4977168160	15080	15080	15080	15080	110
362	20230608	150300	4975509360	15070	15080	15080	15070	307
363	20230608	150200	4970879810	15080	15080	15090	15070	691
364	20230608	150100	4960458060	15090	15100	15130	15090	993
365	20230608	150000	4945466070	15100	15120	15120	15100	3043
366	20230608	145900	4899491270	15120	15140	15140	15120	464
367	20230608	145800	4892470310	15140	15130	15140	15120	460
368	20230608	145700	4885510390	15130	15120	15130	15120	112
369	20230608	145600	4883815980	15120	15120	15120	15120	91
370	20230608	145500	4882440060	15130	15130	15130	15130	30
371	20230608	145400	4881986160	15130	15130	15140	15130	914
372	20230608	145300	4868152040	15130	15140	15140	15130	703
373	20230608	145200	4857515620	15130	15130	15140	15130	705
374	20230608	145100	4846847720	15130	15140	15140	15130	400
375	20230608	145000	4840792530	15140	15150	15150	15140	887
376	20230608	144900	4827363340	15140	15150	15150	15140	2373
377	20230608	144800	4791413920	15150	15160	15160	15150	169
378	20230608	144700	4788852540	15160	15160	15160	15160	963
379	20230608	144600	4774253460	15160	15170	15170	15160	1330
380	20230608	144500	4754077390	15180	15180	15180	15180	794
381	20230608	144400	4742024470	15180	15180	15180	15180	1093
382	20230608	144300	4725432730	15180	15190	15190	15180	670
383	20230608	144200	4715261080	15190	15190	15190	15180	468
384	20230608	144100	4708156260	15180	15190	15210	15180	3405
385	20230608	144000	4656414880	15190	15180	15200	15180	1401
386	20230608	143900	4635132570	15190	15180	15200	15170	1287
387	20230608	143800	4615587670	15180	15190	15190	15170	3184
388	20230608	143700	4567255020	15190	15180	15200	15180	3162
389	20230608	143600	4519231000	15180	15100	15190	15100	8423
390	20230608	143500	4391470290	15140	15130	15150	15130	1817
391	20230608	143400	4363962750	15140	15050	15150	15040	2693
392	20230608	143300	4323213290	15050	15050	15100	15050	1264
393	20230608	143200	4304172050	15030	15030	15030	15030	0
394	20230608	143100	4304172050	15030	15060	15060	15030	647
395	20230608	143000	4294436260	15050	15050	15050	15050	359
396	20230608	142900	4289033310	15050	15060	15060	15050	400
397	20230608	142800	4283011310	15070	15070	15070	15070	1120
398	20230608	142700	4266132910	15070	15070	15070	15070	0
399	20230608	142600	4266132910	15070	15050	15070	15000	1430
400	20230608	142500	4244613230	15050	15050	15050	15050	201
401	20230608	142400	4241588180	15060	15070	15070	15060	67
402	20230608	142300	4240579150	15050	15040	15050	15040	196
403	20230608	142200	4237630200	15040	15040	15040	15040	14
404	20230608	142100	4237419640	15040	15030	15040	15030	473
405	20230608	142000	4230307890	15030	15000	15030	15000	63
406	20230608	141900	4229362860	15000	15000	15000	15000	5
407	20230608	141800	4229287860	15010	14990	15010	14990	654
408	20230608	141700	4219475640	14980	14980	15000	14980	271
409	20230608	141600	4215415090	14980	14990	14990	14980	1410
410	20230608	141500	4194285480	14990	14990	15000	14990	175
411	20230608	141400	4191661920	15000	15000	15000	15000	133
412	20230608	141300	4189666920	15010	15000	15010	15000	1216
413	20230608	141200	4171426560	14990	14990	14990	14990	537
414	20230608	141100	4163376930	15000	14990	15000	14990	318
415	20230608	141000	4158610090	15000	15000	15000	15000	50
416	20230608	140900	4157860090	15000	15010	15010	14990	1313
417	20230608	140800	4138158930	15020	15020	15020	15020	78
418	20230608	140700	4136987370	15020	15010	15020	15010	537
419	20230608	140600	4128922480	15010	15010	15010	15010	476
420	20230608	140500	4121777720	15020	15020	15020	15020	35
421	20230608	140400	4121252020	15010	15010	15010	15010	150
422	20230608	140300	4119000520	15010	15020	15020	15010	478
423	20230608	140200	4111822360	15020	15040	15040	15020	17
424	20230608	140100	4111566980	15040	15040	15040	15040	119
425	20230608	140000	4109777220	15040	15040	15040	15040	103
426	20230608	135900	4108228100	15010	15010	15010	15010	30
427	20230608	135800	4107777800	15010	15010	15010	15010	105
428	20230608	135700	4106201750	15010	15010	15010	15010	205
429	20230608	135600	4103124700	15000	15000	15000	15000	705
430	20230608	135500	4092549700	15020	15000	15020	15000	294
431	20230608	135400	4088137360	15000	15010	15010	15000	473
432	20230608	135300	4081042190	15000	15000	15000	15000	1393
433	20230608	135200	4060147190	15000	15000	15000	15000	10
434	20230608	135100	4059997190	15000	15000	15000	15000	168
435	20230608	135000	4057477190	15000	15010	15010	14990	162
436	20230608	134900	4055047400	14990	15020	15020	14990	4188
437	20230608	134800	3992214440	15020	15030	15030	15020	539
438	20230608	134700	3984118140	15030	15040	15040	15030	2326
439	20230608	134600	3949137780	15050	15070	15070	15050	3977
440	20230608	134500	3889265950	15070	15070	15070	15070	0
441	20230608	134400	3889265950	15070	15070	15070	15070	526
442	20230608	134300	3881339130	15070	15070	15070	15070	5
443	20230608	134200	3881263780	15080	15070	15080	15070	52
444	20230608	134100	3880480130	15080	15080	15080	15080	101
445	20230608	134000	3878957050	15070	15070	15070	15070	30
446	20230608	133900	3878504950	15070	15080	15080	15070	46
447	20230608	133800	3877811710	15080	15070	15080	15070	217
448	20230608	133700	3874541510	15070	15070	15080	15070	365
449	20230608	133600	3869040460	15060	15070	15070	15060	1117
450	20230608	133500	3852207850	15080	15080	15080	15080	322
451	20230608	133400	3847352090	15080	15080	15080	15080	415
452	20230608	133300	3841093890	15090	15090	15090	15090	3
453	20230608	133200	3841048620	15090	15100	15100	15090	182
454	20230608	133100	3838302230	15100	15100	15100	15090	69
455	20230608	133000	3837260830	15090	15090	15090	15090	115
456	20230608	132900	3835525480	15090	15090	15090	15090	79
457	20230608	132800	3834333370	15100	15100	15100	15100	30
458	20230608	132700	3833880370	15090	15090	15090	15090	83
459	20230608	132600	3832627900	15090	15090	15090	15090	250
460	20230608	132500	3828855400	15100	15090	15100	15090	151
461	20230608	132400	3826576800	15090	15100	15100	15090	111
462	20230608	132300	3824901150	15100	15100	15100	15100	153
463	20230608	132200	3822590850	15100	15100	15100	15100	0
464	20230608	132100	3822590850	15100	15090	15100	15080	143
465	20230608	132000	3820433310	15090	15070	15090	15070	2392
466	20230608	131900	3784361950	15080	15080	15080	15080	11
467	20230608	131800	3784196070	15080	15080	15080	15080	97
468	20230608	131700	3782733310	15070	15080	15080	15070	129
469	20230608	131600	3780788490	15070	15070	15070	15070	126
470	20230608	131500	3778889670	15070	15080	15080	15070	517
471	20230608	131400	3771093380	15080	15080	15080	15080	0
472	20230608	131300	3771093380	15080	15070	15080	15070	72
473	20230608	131200	3770008290	15070	15070	15070	15070	100
474	20230608	131100	3768501290	15070	15070	15070	15070	0
475	20230608	131000	3768501290	15070	15080	15080	15070	683
476	20230608	130900	3758203350	15080	15090	15090	15080	490
477	20230608	130800	3750814040	15090	15090	15090	15090	6
478	20230608	130700	3750723500	15080	15090	15090	15080	131
479	20230608	130600	3748748010	15080	15100	15100	15080	1231
480	20230608	130500	3730172250	15100	15100	15100	15100	656
481	20230608	130400	3720266650	15110	15100	15110	15100	13
482	20230608	130300	3720070250	15110	15110	15110	15100	143
483	20230608	130200	3717910820	15100	15100	15100	15100	1
484	20230608	130100	3717895720	15110	15100	15110	15100	111
485	20230608	130000	3716218570	15100	15110	15110	15100	83
486	20230608	125900	3714965260	15100	15100	15100	15100	44
487	20230608	125800	3714300860	15100	15110	15110	15100	323
488	20230608	125700	3709422720	15100	15100	15100	15100	300
489	20230608	125600	3704892720	15110	15100	15110	15100	61
490	20230608	125500	3703971520	15110	15110	15110	15110	10
491	20230608	125400	3703820420	15110	15110	15110	15110	123
492	20230608	125300	3701961890	15100	15100	15100	15100	39
493	20230608	125200	3701372990	15100	15100	15100	15100	20
494	20230608	125100	3701070990	15100	15100	15100	15100	172
495	20230608	125000	3698473790	15100	15110	15120	15100	173
496	20230608	124900	3695861400	15110	15100	15110	15100	119
497	20230608	124800	3694063370	15100	15110	15110	15100	320
498	20230608	124700	3689230170	15120	15110	15120	15110	200
499	20230608	124600	3686207300	15110	15110	15110	15110	0
500	20230608	124500	3686207300	15110	15110	15110	15110	92
501	20230608	124400	3684817180	15120	15120	15120	15120	199
502	20230608	124300	3681808300	15120	15120	15120	15120	28
503	20230608	124200	3681384940	15120	15120	15120	15120	103
504	20230608	124100	3679827580	15120	15110	15120	15110	98
505	20230608	124000	3678346360	15120	15120	15120	15120	1
506	20230608	123900	3678331240	15120	15120	15120	15120	0
507	20230608	123800	3678331240	15120	15110	15120	15100	422
508	20230608	123700	3671956540	15100	15100	15100	15100	200
509	20230608	123600	3668936540	15100	15100	15100	15100	342
510	20230608	123500	3663772340	15100	15110	15110	15100	104
511	20230608	123400	3662200910	15100	15110	15110	15100	448
512	20230608	123300	3655432110	15110	15110	15110	15110	0
513	20230608	123200	3655432110	15110	15120	15120	15110	165
514	20230608	123100	3652938310	15120	15120	15120	15120	203
515	20230608	123000	3649868950	15120	15130	15130	15120	469
516	20230608	122900	3642776280	15150	15130	15150	15130	51
517	20230608	122800	3642003830	15150	15150	15150	15150	0
518	20230608	122700	3642003830	15150	15150	15150	15150	20
519	20230608	122600	3641700830	15150	15140	15150	15140	2
520	20230608	122500	3641670540	15130	15130	15130	15130	201
521	20230608	122400	3638629410	15150	15150	15150	15150	43
522	20230608	122300	3637977960	15150	15130	15150	15130	9
523	20230608	122200	3637841710	15130	15140	15140	15130	65
524	20230608	122100	3636857990	15140	15150	15150	15140	29
525	20230608	122000	3636418870	15150	15170	15180	15140	1380
526	20230608	121900	3615495780	15170	15170	15170	15170	128
527	20230608	121800	3613554020	15170	15170	15170	15170	10
528	20230608	121700	3613402320	15180	15170	15180	15170	66
529	20230608	121600	3612401090	15170	15170	15170	15160	141
530	20230608	121500	3610263120	15170	15170	15170	15170	1954
531	20230608	121400	3580620940	15170	15170	15170	15170	83
532	20230608	121300	3579361830	15170	15170	15170	15170	431
533	20230608	121200	3572823560	15150	15140	15150	15140	749
534	20230608	121100	3561478130	15130	15130	15130	15130	136
535	20230608	121000	3559420450	15130	15130	15130	15120	831
536	20230608	120900	3546848220	15120	15130	15130	15120	188
537	20230608	120800	3544005160	15130	15130	15130	15130	2
538	20230608	120700	3543974900	15120	15130	15130	15120	728
539	20230608	120600	3532964270	15130	15120	15130	15120	2
540	20230608	120500	3532934020	15120	15120	15120	15120	5
541	20230608	120400	3532858420	15130	15130	15130	15130	0
542	20230608	120300	3532858420	15130	15130	15130	15130	0
543	20230608	120200	3532858420	15130	15120	15130	15120	373
544	20230608	120100	3527218640	15120	15120	15130	15120	210
545	20230608	120000	3524042440	15120	15120	15120	15120	29
546	20230608	115900	3523603960	15130	15130	15130	15130	1
547	20230608	115800	3523588830	15120	15120	15120	15120	72
548	20230608	115700	3522500190	15130	15110	15130	15110	63
549	20230608	115600	3521548220	15120	15130	15140	15120	349
550	20230608	115500	3516267960	15120	15120	15120	15120	1
551	20230608	115400	3516252840	15120	15120	15130	15120	123
552	20230608	115300	3514393070	15110	15110	15110	15100	539
553	20230608	115200	3506251120	15100	15100	15100	15100	44
554	20230608	115100	3505586720	15090	15100	15100	15090	76
555	20230608	115000	3504439830	15100	15100	15100	15100	213
556	20230608	114900	3501223530	15100	15100	15100	15100	0
557	20230608	114800	3501223530	15100	15110	15120	15100	428
558	20230608	114700	3494758630	15120	15120	15120	15120	6
559	20230608	114600	3494667910	15100	15100	15100	15100	0
560	20230608	114500	3494667910	15100	15120	15120	15100	992
561	20230608	114400	3479682940	15130	15130	15130	15130	108
562	20230608	114300	3478048900	15130	15130	15130	15120	50
563	20230608	114200	3477292420	15130	15130	15130	15130	1
564	20230608	114100	3477277290	15120	15120	15120	15120	5
565	20230608	114000	3477201690	15120	15110	15120	15110	187
566	20230608	113900	3474375540	15110	15120	15120	15110	109
567	20230608	113800	3472728540	15120	15120	15120	15120	124
568	20230608	113700	3470853660	15110	15110	15110	15110	418
569	20230608	113600	3464537680	15100	15090	15100	15090	591
570	20230608	113500	3455614100	15100	15100	15100	15100	7
571	20230608	113400	3455508400	15090	15090	15090	15090	43
572	20230608	113300	3454859530	15090	15100	15100	15090	448
573	20230608	113200	3448098680	15090	15090	15090	15090	9
574	20230608	113100	3447962870	15090	15100	15100	15090	113
575	20230608	113000	3446257680	15090	15090	15090	15090	10
576	20230608	112900	3446106780	15090	15100	15100	15090	54
577	20230608	112800	3445291800	15100	15100	15110	15100	32
578	20230608	112700	3444808540	15100	15100	15100	15100	15
579	20230608	112600	3444582040	15110	15090	15110	15090	240
580	20230608	112500	3440958370	15090	15090	15100	15090	119
581	20230608	112400	3439162410	15090	15090	15090	15090	300
582	20230608	112300	3434635410	15090	15090	15100	15090	117
583	20230608	112200	3432869850	15090	15090	15090	15090	0
584	20230608	112100	3432869850	15090	15100	15100	15090	183
585	20230608	112000	3430108160	15090	15090	15090	15090	6
586	20230608	111900	3430017620	15090	15090	15090	15090	312
587	20230608	111800	3425309540	15090	15100	15100	15090	200
588	20230608	111700	3422291520	15100	15100	15110	15100	12
589	20230608	111600	3422110300	15100	15090	15100	15090	337
590	20230608	111500	3417024590	15090	15080	15090	15080	68
591	20230608	111400	3415999050	15070	15080	15080	15070	1010
592	20230608	111300	3400768350	15080	15080	15080	15080	60
593	20230608	111200	3399863550	15080	15080	15080	15080	200
594	20230608	111100	3396847550	15090	15070	15090	15070	454
595	20230608	111000	3389998690	15070	15070	15070	15060	1115
596	20230608	110900	3373205840	15060	15090	15090	15060	313
597	20230608	110800	3368486060	15090	15070	15090	15060	274
598	20230608	110700	3364357350	15060	15070	15070	15060	239
599	20230608	110600	3360757500	15060	15070	15070	15060	2131
600	20230608	110500	3328653100	15070	15080	15080	15070	2553
601	20230608	110400	3290155040	15090	15100	15100	15090	1188
602	20230608	110300	3272227430	15100	15100	15100	15100	17
603	20230608	110200	3271970730	15100	15100	15100	15100	253
604	20230608	110100	3268150430	15100	15110	15110	15100	2167
605	20230608	110000	3235427870	15110	15100	15110	15100	248
606	20230608	105900	3231681370	15110	15100	15110	15100	411
607	20230608	105800	3225472130	15100	15110	15110	15100	1330
608	20230608	105700	3205377570	15110	15100	15110	15100	217
609	20230608	105600	3202098740	15110	15110	15110	15110	185
610	20230608	105500	3199303390	15110	15120	15120	15110	74
611	20230608	105400	3198185240	15120	15110	15120	15110	94
612	20230608	105300	3196764770	15110	15120	15120	15110	384
613	20230608	105200	3190962510	15120	15110	15120	15110	31
614	20230608	105100	3190493800	15110	15110	15110	15110	291
615	20230608	105000	3186096790	15110	15100	15110	15100	410
616	20230608	104900	3179905220	15120	15110	15120	15110	846
617	20230608	104800	3167122060	15110	15120	15120	15110	534
618	20230608	104700	3159053210	15120	15120	15120	15120	589
619	20230608	104600	3150147530	15120	15130	15130	15120	1006
620	20230608	104500	3134932350	15130	15130	15150	15130	334
621	20230608	104400	3129876950	15130	15120	15150	15120	105
622	20230608	104300	3128288950	15150	15130	15150	15130	333
623	20230608	104200	3123244100	15150	15120	15150	15120	2
624	20230608	104100	3123213830	15130	15130	15130	15130	58
625	20230608	104000	3122336290	15130	15130	15130	15130	1340
626	20230608	103900	3102062090	15130	15130	15130	15130	10
627	20230608	103800	3101910790	15130	15130	15130	15130	0
628	20230608	103700	3101910790	15130	15150	15150	15130	856
629	20230608	103600	3088955520	15160	15150	15160	15150	154
630	20230608	103500	3086622100	15160	15160	15160	15160	24
631	20230608	103400	3086258260	15170	15160	15170	15150	164
632	20230608	103300	3083772920	15160	15160	15170	15150	196
633	20230608	103200	3080802710	15150	15160	15160	15150	30
634	20230608	103100	3080347980	15160	15150	15160	15150	197
635	20230608	103000	3077362570	15150	15160	15170	15140	1795
636	20230608	102900	3050172770	15160	15170	15170	15160	94
637	20230608	102800	3048747620	15160	15160	15160	15150	337
638	20230608	102700	3043640930	15150	15140	15150	15140	60
639	20230608	102600	3042732430	15140	15140	15140	15140	17
640	20230608	102500	3042475050	15140	15150	15150	15140	296
641	20230608	102400	3037993110	15150	15140	15150	15140	152
642	20230608	102300	3035690820	15140	15140	15140	15130	599
643	20230608	102200	3026624010	15140	15150	15170	15140	1335
644	20230608	102100	3006411950	15170	15140	15170	15140	446
645	20230608	102000	2999658100	15140	15140	15140	15130	184
646	20230608	101900	2996873730	15140	15170	15170	15140	240
647	20230608	101800	2993237330	15170	15120	15170	15120	64
648	20230608	101700	2992268940	15110	15140	15140	15110	415
649	20230608	101600	2985993320	15140	15110	15140	15110	531
650	20230608	101500	2977968730	15110	15100	15110	15100	862
651	20230608	101400	2964949110	15100	15110	15110	15100	244
652	20230608	101300	2961262450	15100	15130	15130	15100	2827
653	20230608	101200	2918539160	15140	15150	15150	15130	1164
654	20230608	101100	2900920280	15150	15140	15170	15140	451
655	20230608	101000	2894087930	15140	15160	15160	15140	3192
656	20230608	100900	2845739410	15170	15180	15180	15160	2513
657	20230608	100800	2807630860	15180	15180	15180	15180	1261
658	20230608	100700	2788488880	15180	15180	15180	15170	930
659	20230608	100600	2774371580	15180	15190	15190	15180	1256
660	20230608	100500	2755303730	15190	15210	15210	15190	3739
661	20230608	100400	2698467140	15210	15230	15240	15210	2970
662	20230608	100300	2653246200	15240	15250	15250	15230	2262
663	20230608	100200	2618773840	15250	15280	15280	15250	1605
664	20230608	100100	2594287080	15280	15280	15280	15280	799
665	20230608	100000	2582078360	15280	15290	15290	15280	1904
666	20230608	095900	2552985200	15290	15280	15290	15280	626
667	20230608	095800	2543418190	15260	15280	15280	15250	327
668	20230608	095700	2538427760	15290	15250	15290	15250	3808
669	20230608	095600	2480351600	15240	15220	15240	15220	366
670	20230608	095500	2474778340	15220	15220	15240	15220	380
671	20230608	095400	2468991240	15230	15240	15240	15220	347
672	20230608	095300	2463706460	15230	15230	15240	15220	1472
673	20230608	095200	2441292310	15230	15240	15240	15230	54
674	20230608	095100	2440469560	15230	15230	15240	15230	486
675	20230608	095000	2433065730	15230	15230	15240	15220	1128
676	20230608	094900	2415893510	15230	15240	15260	15230	1111
677	20230608	094800	2398967520	15240	15260	15280	15230	1392
678	20230608	094700	2377740440	15250	15250	15300	15250	2049
679	20230608	094600	2346436570	15250	15270	15310	15240	3510
680	20230608	094500	2292863010	15270	15290	15300	15250	6244
681	20230608	094400	2197507160	15290	15360	15360	15290	8288
682	20230608	094300	2070480870	15360	15230	15400	15210	26884
683	20230608	094200	1658335920	15210	15200	15230	15200	1464
684	20230608	094100	1636060660	15210	15260	15280	15190	5971
685	20230608	094000	1545083810	15270	15290	15290	15260	1059
686	20230608	093900	1528911940	15290	15210	15290	15210	10519
687	20230608	093800	1368541520	15210	15220	15220	15210	612
688	20230608	093700	1359231330	15220	15220	15220	15190	931
689	20230608	093600	1345079370	15210	15180	15220	15180	1104
690	20230608	093500	1328294550	15160	15160	15170	15150	1218
691	20230608	093400	1309825140	15150	15150	15160	15150	459
692	20230608	093300	1302869250	15160	15150	15160	15150	969
693	20230608	093200	1288182550	15130	15130	15130	15130	181
694	20230608	093100	1285444020	15120	15150	15150	15120	2301
695	20230608	093000	1250603940	15150	15180	15180	15150	2744
696	20230608	092900	1209001200	15190	15180	15200	15180	1213
697	20230608	092800	1190574980	15190	15190	15200	15170	931
698	20230608	092700	1176439380	15200	15170	15200	15170	1482
699	20230608	092600	1153948470	15170	15200	15200	15170	964
700	20230608	092500	1139316680	15200	15230	15230	15150	2913
701	20230608	092400	1095093510	15230	15240	15250	15210	3886
702	20230608	092300	1035911980	15240	15220	15250	15210	4983
703	20230608	092200	960031790	15210	15190	15220	15190	531
704	20230608	092100	951951930	15180	15240	15240	15180	539
705	20230608	092000	943759920	15250	15190	15250	15140	8516
706	20230608	091900	814248810	15180	15140	15180	15130	3370
707	20230608	091800	763156680	15150	15160	15160	15140	931
708	20230608	091700	749051130	15160	15160	15170	15150	2149
709	20230608	091600	716462750	15170	15160	15180	15160	1291
710	20230608	091500	696877500	15160	15150	15180	15150	1451
711	20230608	091400	674882000	15150	15080	15150	15080	715
712	20230608	091300	664085740	15080	15140	15150	15080	5810
713	20230608	091200	576273620	15150	15050	15160	15040	2777
714	20230608	091100	534284030	15040	15070	15070	15030	928
715	20230608	091000	520323690	15070	15090	15100	15070	1727
716	20230608	090900	494280000	15090	15140	15140	15090	1684
717	20230608	090800	468817570	15130	15200	15230	15130	2759
718	20230608	090700	426925730	15200	15140	15200	15120	5692
719	20230608	090600	340500270	15130	15070	15130	15050	4447
720	20230608	090500	273421300	15080	15040	15090	15040	494
721	20230608	090400	265983140	15040	14960	15040	14960	1227
722	20230608	090300	247565950	14960	14920	14960	14880	2602
723	20230608	090200	208736810	14900	14920	14920	14870	1382
724	20230608	090100	188140690	14930	15040	15040	14930	735
725	20230608	090000	177140610	15010	15040	15070	15010	11747