KissMeData/190510/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190400	1543214640	15690	15690	15690	15690	1896
3	20230620	190300	1543214640	15690	15690	15690	15690	0
4	20230620	190200	1543214640	15690	15690	15690	15690	0
5	20230620	190100	1543214640	15690	15690	15690	15690	0
6	20230620	190000	1543214640	15690	15690	15690	15690	0
7	20230620	185900	1543214640	15690	15690	15690	15690	0
8	20230620	185800	1543214640	15690	15690	15690	15690	0
9	20230620	185700	1543214640	15690	15690	15690	15690	0
10	20230620	185600	1543214640	15690	15690	15690	15690	0
11	20230620	185500	1543214640	15690	15690	15690	15690	0
12	20230620	185400	1543214640	15690	15690	15690	15690	0
13	20230620	185300	1543214640	15690	15690	15690	15690	0
14	20230620	185200	1543214640	15690	15690	15690	15690	0
15	20230620	185100	1543214640	15690	15690	15690	15690	0
16	20230620	185000	1543214640	15690	15690	15690	15690	0
17	20230620	184900	1543214640	15690	15690	15690	15690	0
18	20230620	184800	1543214640	15690	15690	15690	15690	0
19	20230620	184700	1543214640	15690	15690	15690	15690	0
20	20230620	184600	1543214640	15690	15690	15690	15690	0
21	20230620	184500	1543214640	15690	15690	15690	15690	0
22	20230620	184400	1543214640	15690	15690	15690	15690	0
23	20230620	184300	1543214640	15690	15690	15690	15690	0
24	20230620	184200	1543214640	15690	15690	15690	15690	0
25	20230620	184100	1543214640	15690	15690	15690	15690	0
26	20230620	184000	1543214640	15690	15690	15690	15690	0
27	20230620	183900	1543214640	15690	15690	15690	15690	0
28	20230620	183800	1543214640	15690	15690	15690	15690	0
29	20230620	183700	1543214640	15690	15690	15690	15690	0
30	20230620	183600	1543214640	15690	15690	15690	15690	0
31	20230620	183500	1543214640	15690	15690	15690	15690	0
32	20230620	183400	1543214640	15690	15690	15690	15690	1896
33	20230620	183300	1543214640	15690	15690	15690	15690	0
34	20230620	183200	1543214640	15690	15690	15690	15690	0
35	20230620	183100	1543214640	15690	15690	15690	15690	0
36	20230620	183000	1543214640	15690	15690	15690	15690	0
37	20230620	182900	1543214640	15690	15690	15690	15690	0
38	20230620	182800	1543214640	15690	15690	15690	15690	0
39	20230620	182700	1543214640	15690	15690	15690	15690	0
40	20230620	182600	1543214640	15690	15690	15690	15690	0
41	20230620	182500	1543214640	15690	15690	15690	15690	0
42	20230620	182400	1543214640	15690	15690	15690	15690	0
43	20230620	182300	1543214640	15690	15690	15690	15690	0
44	20230620	182200	1543214640	15690	15690	15690	15690	0
45	20230620	182100	1543214640	15690	15690	15690	15690	0
46	20230620	182000	1543214640	15690	15690	15690	15690	0
47	20230620	181900	1543214640	15690	15690	15690	15690	0
48	20230620	181800	1543214640	15690	15690	15690	15690	0
49	20230620	181700	1543214640	15690	15690	15690	15690	0
50	20230620	181600	1543214640	15690	15690	15690	15690	0
51	20230620	181500	1543214640	15690	15690	15690	15690	0
52	20230620	181400	1543214640	15690	15690	15690	15690	0
53	20230620	181300	1543214640	15690	15690	15690	15690	0
54	20230620	181200	1543214640	15690	15690	15690	15690	0
55	20230620	181100	1543214640	15690	15690	15690	15690	0
56	20230620	181000	1543214640	15690	15690	15690	15690	0
57	20230620	180900	1543214640	15690	15690	15690	15690	0
58	20230620	180800	1543214640	15690	15690	15690	15690	0
59	20230620	180700	1543214640	15690	15690	15690	15690	0
60	20230620	180600	1543214640	15690	15690	15690	15690	0
61	20230620	180500	1543214640	15690	15690	15690	15690	0
62	20230620	180400	1543214640	15690	15690	15690	15690	1896
63	20230620	180300	1543214640	15690	15690	15690	15690	0
64	20230620	180200	1543214640	15690	15690	15690	15690	0
65	20230620	180100	1543214640	15690	15690	15690	15690	0
66	20230620	180000	1543214640	15690	15690	15690	15690	0
67	20230620	175900	1543214640	15690	15690	15690	15690	0
68	20230620	175800	1543214640	15690	15690	15690	15690	0
69	20230620	175700	1543214640	15690	15690	15690	15690	0
70	20230620	175600	1543214640	15690	15690	15690	15690	0
71	20230620	175500	1543214640	15690	15690	15690	15690	0
72	20230620	175400	1543214640	15690	15690	15690	15690	0
73	20230620	175300	1543214640	15690	15690	15690	15690	0
74	20230620	175200	1543214640	15690	15690	15690	15690	0
75	20230620	175100	1543214640	15690	15690	15690	15690	0
76	20230620	175000	1543214640	15690	15690	15690	15690	0
77	20230620	174900	1543214640	15690	15690	15690	15690	0
78	20230620	174800	1543214640	15690	15690	15690	15690	0
79	20230620	174700	1543214640	15690	15690	15690	15690	0
80	20230620	174600	1543214640	15690	15690	15690	15690	0
81	20230620	174500	1543214640	15690	15690	15690	15690	0
82	20230620	174400	1543214640	15690	15690	15690	15690	0
83	20230620	174300	1543214640	15690	15690	15690	15690	0
84	20230620	174200	1543214640	15690	15690	15690	15690	0
85	20230620	174100	1543214640	15690	15690	15690	15690	0
86	20230620	174000	1543214640	15690	15690	15690	15690	0
87	20230620	173900	1543214640	15690	15690	15690	15690	0
88	20230620	173800	1543214640	15690	15690	15690	15690	0
89	20230620	173700	1543214640	15690	15690	15690	15690	0
90	20230620	173600	1543214640	15690	15690	15690	15690	0
91	20230620	173500	1543214640	15690	15690	15690	15690	0
92	20230620	173400	1543214640	15690	15690	15690	15690	1896
93	20230620	173300	1543214640	15690	15690	15690	15690	0
94	20230620	173200	1543214640	15690	15690	15690	15690	0
95	20230620	173100	1543214640	15690	15690	15690	15690	0
96	20230620	173000	1543214640	15690	15690	15690	15690	0
97	20230620	172900	1543214640	15690	15690	15690	15690	0
98	20230620	172800	1543214640	15690	15690	15690	15690	0
99	20230620	172700	1543214640	15690	15690	15690	15690	0
100	20230620	172600	1543214640	15690	15690	15690	15690	0
101	20230620	172500	1543214640	15690	15690	15690	15690	0
102	20230620	172400	1543214640	15690	15690	15690	15690	0
103	20230620	172300	1543214640	15690	15690	15690	15690	0
104	20230620	172200	1543214640	15690	15690	15690	15690	0
105	20230620	172100	1543214640	15690	15690	15690	15690	0
106	20230620	172000	1543214640	15690	15690	15690	15690	0
107	20230620	171900	1543214640	15690	15690	15690	15690	0
108	20230620	171800	1543214640	15690	15690	15690	15690	0
109	20230620	171700	1543214640	15690	15690	15690	15690	0
110	20230620	171600	1543214640	15690	15690	15690	15690	0
111	20230620	171500	1543214640	15690	15690	15690	15690	0
112	20230620	171400	1543214640	15690	15690	15690	15690	0
113	20230620	171300	1543214640	15690	15690	15690	15690	0
114	20230620	171200	1543214640	15690	15690	15690	15690	0
115	20230620	171100	1543214640	15690	15690	15690	15690	0
116	20230620	171000	1543214640	15690	15690	15690	15690	0
117	20230620	170900	1543214640	15690	15690	15690	15690	0
118	20230620	170800	1543214640	15690	15690	15690	15690	0
119	20230620	170700	1543214640	15690	15690	15690	15690	0
120	20230620	170600	1543214640	15690	15690	15690	15690	0
121	20230620	170500	1543214640	15690	15690	15690	15690	0
122	20230620	170400	1543214640	15690	15690	15690	15690	1896
123	20230620	170300	1543214640	15690	15690	15690	15690	0
124	20230620	170200	1543214640	15690	15690	15690	15690	0
125	20230620	170100	1543214640	15690	15690	15690	15690	0
126	20230620	170000	1543214640	15690	15690	15690	15690	0
127	20230620	165900	1543214640	15690	15690	15690	15690	0
128	20230620	165800	1543214640	15690	15690	15690	15690	0
129	20230620	165700	1543214640	15690	15690	15690	15690	0
130	20230620	165600	1543214640	15690	15690	15690	15690	0
131	20230620	165500	1543214640	15690	15690	15690	15690	0
132	20230620	165400	1543214640	15690	15690	15690	15690	0
133	20230620	165300	1543214640	15690	15690	15690	15690	0
134	20230620	165200	1543214640	15690	15690	15690	15690	0
135	20230620	165100	1543214640	15690	15690	15690	15690	0
136	20230620	165000	1543214640	15690	15690	15690	15690	0
137	20230620	164900	1543214640	15690	15690	15690	15690	0
138	20230620	164800	1543214640	15690	15690	15690	15690	0
139	20230620	164700	1543214640	15690	15690	15690	15690	0
140	20230620	164600	1543214640	15690	15690	15690	15690	0
141	20230620	164500	1543214640	15690	15690	15690	15690	0
142	20230620	164400	1543214640	15690	15690	15690	15690	0
143	20230620	164300	1543214640	15690	15690	15690	15690	0
144	20230620	164200	1543214640	15690	15690	15690	15690	0
145	20230620	164100	1543214640	15690	15690	15690	15690	0
146	20230620	164000	1543214640	15690	15690	15690	15690	0
147	20230620	163900	1543214640	15690	15690	15690	15690	0
148	20230620	163800	1543214640	15690	15690	15690	15690	0
149	20230620	163700	1543214640	15690	15690	15690	15690	0
150	20230620	163600	1543214640	15690	15690	15690	15690	0
151	20230620	163500	1543214640	15690	15690	15690	15690	0
152	20230620	163400	1543214640	15690	15690	15690	15690	1896
153	20230620	163300	1543214640	15690	15690	15690	15690	0
154	20230620	163200	1543214640	15690	15690	15690	15690	0
155	20230620	163100	1543214640	15690	15690	15690	15690	0
156	20230620	163000	1543214640	15690	15690	15690	15690	0
157	20230620	162900	1543214640	15690	15690	15690	15690	0
158	20230620	162800	1543214640	15690	15690	15690	15690	0
159	20230620	162700	1543214640	15690	15690	15690	15690	0
160	20230620	162600	1543214640	15690	15690	15690	15690	0
161	20230620	162500	1543214640	15690	15690	15690	15690	0
162	20230620	162400	1543214640	15690	15690	15690	15690	0
163	20230620	162300	1543214640	15690	15690	15690	15690	0
164	20230620	162200	1543214640	15690	15690	15690	15690	0
165	20230620	162100	1543214640	15690	15690	15690	15690	0
166	20230620	162000	1543214640	15690	15690	15690	15690	0
167	20230620	161900	1543214640	15690	15690	15690	15690	0
168	20230620	161800	1543214640	15690	15690	15690	15690	0
169	20230620	161700	1543214640	15690	15690	15690	15690	0
170	20230620	161600	1543214640	15690	15690	15690	15690	0
171	20230620	161500	1543214640	15690	15690	15690	15690	0
172	20230620	161400	1543214640	15690	15690	15690	15690	0
173	20230620	161300	1543214640	15690	15690	15690	15690	0
174	20230620	161200	1543214640	15690	15690	15690	15690	0
175	20230620	161100	1543214640	15690	15690	15690	15690	0
176	20230620	161000	1543214640	15690	15690	15690	15690	0
177	20230620	160900	1543214640	15690	15690	15690	15690	0
178	20230620	160800	1543214640	15690	15690	15690	15690	0
179	20230620	160700	1543214640	15690	15690	15690	15690	0
180	20230620	160600	1543214640	15690	15690	15690	15690	0
181	20230620	160500	1543214640	15690	15690	15690	15690	0
182	20230620	160400	1543214640	15690	15690	15690	15690	1896
183	20230620	160300	1543214640	15690	15690	15690	15690	0
184	20230620	160200	1543214640	15690	15690	15690	15690	0
185	20230620	160100	1543214640	15690	15690	15690	15690	0
186	20230620	160000	1543214640	15690	15690	15690	15690	0
187	20230620	155900	1543214640	15690	15690	15690	15690	0
188	20230620	155800	1543214640	15690	15690	15690	15690	0
189	20230620	155700	1543214640	15690	15690	15690	15690	0
190	20230620	155600	1543214640	15690	15690	15690	15690	0
191	20230620	155500	1543214640	15690	15690	15690	15690	0
192	20230620	155400	1543214640	15690	15690	15690	15690	0
193	20230620	155300	1543214640	15690	15690	15690	15690	0
194	20230620	155200	1543214640	15690	15690	15690	15690	0
195	20230620	155100	1543214640	15690	15690	15690	15690	0
196	20230620	155000	1543214640	15690	15690	15690	15690	0
197	20230620	154900	1543214640	15690	15690	15690	15690	0
198	20230620	154800	1543214640	15690	15690	15690	15690	0
199	20230620	154700	1543214640	15690	15690	15690	15690	0
200	20230620	154600	1543214640	15690	15690	15690	15690	0
201	20230620	154500	1543214640	15690	15690	15690	15690	0
202	20230620	154400	1543214640	15690	15690	15690	15690	0
203	20230620	154300	1543214640	15690	15690	15690	15690	0
204	20230620	154200	1543214640	15690	15690	15690	15690	0
205	20230620	154100	1543214640	15690	15690	15690	15690	0
206	20230620	154000	1543214640	15690	15690	15690	15690	0
207	20230620	153900	1543214640	15690	15690	15690	15690	0
208	20230620	153800	1543214640	15690	15690	15690	15690	0
209	20230620	153700	1543214640	15690	15690	15690	15690	0
210	20230620	153600	1543214640	15690	15690	15690	15690	0
211	20230620	153500	1543214640	15690	15690	15690	15690	0
212	20230620	153400	1543214640	15690	15690	15690	15690	1896
213	20230620	153300	1543214640	15690	15690	15690	15690	0
214	20230620	153200	1543214640	15690	15690	15690	15690	0
215	20230620	153100	1543214640	15690	15690	15690	15690	0
216	20230620	153000	1543214640	15690	15690	15690	15690	1896
217	20230620	152900	1513466400	15680	15680	15680	15680	0
218	20230620	152800	1513466400	15680	15680	15680	15680	0
219	20230620	152700	1513466400	15680	15680	15680	15680	0
220	20230620	152600	1513466400	15680	15680	15680	15680	0
221	20230620	152500	1513466400	15680	15680	15680	15680	0
222	20230620	152400	1513466400	15680	15680	15680	15680	0
223	20230620	152300	1513466400	15680	15680	15680	15680	0
224	20230620	152200	1513466400	15680	15680	15680	15680	0
225	20230620	152100	1513466400	15680	15680	15680	15680	0
226	20230620	152000	1513466400	15680	15680	15680	15680	0
227	20230620	151900	1513466400	15680	15670	15680	15670	95
228	20230620	151800	1511977420	15680	15670	15680	15660	252
229	20230620	151700	1508028580	15680	15680	15680	15680	33
230	20230620	151600	1507511140	15660	15660	15660	15660	49
231	20230620	151500	1506743800	15680	15660	15680	15660	66
232	20230620	151400	1505710220	15680	15680	15680	15680	0
233	20230620	151300	1505710220	15680	15680	15680	15680	1
234	20230620	151200	1505694540	15650	15630	15650	15630	825
235	20230620	151100	1492799550	15630	15640	15640	15630	110
236	20230620	151000	1491080240	15640	15630	15640	15630	6
237	20230620	150900	1490986410	15630	15630	15650	15630	84
238	20230620	150800	1489673090	15630	15630	15630	15630	0
239	20230620	150700	1489673090	15630	15630	15630	15630	282
240	20230620	150600	1485265430	15630	15630	15630	15630	169
241	20230620	150500	1482623960	15630	15640	15640	15630	50
242	20230620	150400	1481842410	15630	15630	15630	15630	0
243	20230620	150300	1481842410	15630	15680	15680	15630	107
244	20230620	150200	1480169880	15670	15630	15670	15630	51
245	20230620	150100	1479370750	15630	15630	15630	15630	48
246	20230620	150000	1478620510	15630	15640	15640	15630	186
247	20230620	145900	1475713270	15650	15650	15650	15650	1
248	20230620	145800	1475697620	15630	15630	15630	15630	39
249	20230620	145700	1475088050	15630	15670	15670	15630	2
250	20230620	145600	1475056750	15630	15630	15630	15630	1
251	20230620	145500	1475041120	15680	15640	15680	15620	576
252	20230620	145400	1466043070	15620	15670	15670	15620	2908
253	20230620	145300	1420575840	15670	15680	15680	15670	102
254	20230620	145200	1418977480	15670	15670	15680	15670	120
255	20230620	145100	1417097070	15680	15670	15680	15670	101
256	20230620	145000	1415514390	15670	15680	15680	15670	244
257	20230620	144900	1411690890	15680	15670	15680	15670	790
258	20230620	144800	1399310990	15680	15680	15680	15680	0
259	20230620	144700	1399310990	15680	15670	15680	15670	1675
260	20230620	144600	1373063690	15680	15680	15680	15680	2
261	20230620	144500	1373032330	15680	15680	15680	15680	116
262	20230620	144400	1371213450	15680	15680	15680	15680	12
263	20230620	144300	1371025290	15680	15680	15680	15680	67
264	20230620	144200	1369974730	15680	15680	15690	15680	192
265	20230620	144100	1366964150	15690	15690	15690	15690	129
266	20230620	144000	1364940140	15690	15690	15690	15690	243
267	20230620	143900	1361127470	15690	15680	15690	15680	289
268	20230620	143800	1356595940	15670	15670	15670	15670	32
269	20230620	143700	1356094500	15680	15670	15680	15670	596
270	20230620	143600	1346755160	15680	15680	15680	15670	149
271	20230620	143500	1344420290	15680	15680	15680	15680	10
272	20230620	143400	1344263490	15680	15680	15680	15670	513
273	20230620	143300	1336223600	15680	15670	15680	15670	319
274	20230620	143200	1331224860	15670	15670	15670	15670	0
275	20230620	143100	1331224860	15670	15650	15670	15650	106
276	20230620	143000	1329564980	15660	15660	15660	15660	5
277	20230620	142900	1329486680	15660	15670	15670	15660	2
278	20230620	142800	1329455350	15670	15650	15670	15650	42
279	20230620	142700	1328798010	15670	15670	15670	15670	10
280	20230620	142600	1328641310	15670	15670	15670	15670	0
281	20230620	142500	1328641310	15670	15650	15670	15650	2
282	20230620	142400	1328609990	15680	15670	15680	15650	85
283	20230620	142300	1327279620	15650	15650	15650	15650	110
284	20230620	142200	1325558120	15650	15640	15650	15640	399
285	20230620	142100	1319317750	15650	15650	15650	15650	0
286	20230620	142000	1319317750	15650	15650	15650	15640	1011
287	20230620	141900	1303505600	15650	15650	15650	15650	250
288	20230620	141800	1299593100	15650	15650	15650	15650	159
289	20230620	141700	1297104750	15660	15660	15660	15660	0
290	20230620	141600	1297104750	15660	15660	15660	15660	1
291	20230620	141500	1297089090	15650	15660	15660	15650	105
292	20230620	141400	1295445790	15660	15670	15670	15660	110
293	20230620	141300	1293723180	15670	15670	15670	15670	0
294	20230620	141200	1293723180	15670	15670	15670	15670	3
295	20230620	141100	1293676170	15660	15660	15660	15660	2
296	20230620	141000	1293644850	15670	15670	15670	15670	10
297	20230620	140900	1293488150	15680	15680	15680	15680	1
298	20230620	140800	1293472470	15680	15680	15680	15680	1
299	20230620	140700	1293456790	15650	15650	15650	15650	14
300	20230620	140600	1293237690	15690	15670	15690	15640	501
301	20230620	140500	1285401780	15690	15690	15690	15690	20
302	20230620	140400	1285087980	15690	15650	15690	15640	2527
303	20230620	140300	1245564520	15690	15690	15690	15650	4013
304	20230620	140200	1182738830	15690	15680	15690	15680	884
305	20230620	140100	1168877700	15690	15690	15690	15690	1
306	20230620	140000	1168862010	15680	15680	15690	15680	334
307	20230620	135900	1163624880	15690	15680	15690	15680	2
308	20230620	135800	1163593510	15690	15680	15690	15680	251
309	20230620	135700	1159657820	15690	15690	15690	15680	74
310	20230620	135600	1158497460	15690	15690	15690	15690	0
311	20230620	135500	1158497460	15690	15690	15690	15690	0
312	20230620	135400	1158497460	15690	15690	15690	15690	3
313	20230620	135300	1158450390	15690	15690	15690	15690	200
314	20230620	135200	1155312390	15690	15680	15690	15680	121
315	20230620	135100	1153415100	15690	15690	15690	15690	300
316	20230620	135000	1148708100	15690	15680	15690	15680	51
317	20230620	134900	1147908410	15690	15690	15690	15690	0
318	20230620	134800	1147908410	15690	15690	15690	15690	20
319	20230620	134700	1147594610	15690	15690	15690	15690	0
320	20230620	134600	1147594610	15690	15690	15690	15690	200
321	20230620	134500	1144456610	15690	15690	15690	15690	0
322	20230620	134400	1144456610	15690	15680	15690	15680	107
323	20230620	134300	1142778830	15690	15690	15690	15690	12
324	20230620	134200	1142590550	15680	15680	15680	15680	315
325	20230620	134100	1137651350	15680	15680	15680	15680	0
326	20230620	134000	1137651350	15680	15690	15690	15680	52
327	20230620	133900	1136835970	15690	15690	15690	15690	101
328	20230620	133800	1135251280	15670	15670	15670	15670	39
329	20230620	133700	1134640150	15670	15680	15680	15670	65
330	20230620	133600	1133621590	15670	15680	15680	15670	100
331	20230620	133500	1132054190	15690	15690	15690	15690	5
332	20230620	133400	1131975740	15690	15690	15690	15690	4
333	20230620	133300	1131912980	15670	15680	15680	15670	18
334	20230620	133200	1131630910	15690	15670	15690	15670	711
335	20230620	133100	1120489520	15670	15660	15670	15660	11
336	20230620	133000	1120317250	15670	15660	15670	15660	12
337	20230620	132900	1120129310	15660	15670	15670	15660	101
338	20230620	132800	1118547640	15670	15670	15670	15670	0
339	20230620	132700	1118547640	15670	15670	15670	15670	21
340	20230620	132600	1118218570	15690	15690	15690	15690	50
341	20230620	132500	1117434070	15690	15690	15690	15690	50
342	20230620	132400	1116649570	15650	15650	15650	15650	0
343	20230620	132300	1116649570	15650	15660	15660	15650	100
344	20230620	132200	1115084470	15690	15690	15690	15690	3
345	20230620	132100	1115037400	15690	15690	15690	15690	12
346	20230620	132000	1114849120	15690	15690	15690	15690	0
347	20230620	131900	1114849120	15690	15690	15690	15690	21
348	20230620	131800	1114519630	15690	15650	15690	15650	111
349	20230620	131700	1112782080	15650	15660	15660	15650	406
350	20230620	131600	1106428170	15650	15680	15680	15650	214
351	20230620	131500	1103077680	15690	15690	15690	15690	11
352	20230620	131400	1102905090	15690	15690	15690	15690	75
353	20230620	131300	1101728340	15690	15680	15690	15680	199
354	20230620	131200	1098607340	15680	15670	15680	15670	168
355	20230620	131100	1095974770	15670	15670	15670	15660	111
356	20230620	131000	1094236400	15670	15670	15670	15670	22
357	20230620	130900	1093891660	15670	15670	15670	15670	0
358	20230620	130800	1093891660	15670	15670	15670	15670	2
359	20230620	130700	1093860320	15670	15660	15670	15660	4
360	20230620	130600	1093797670	15660	15660	15660	15660	26
361	20230620	130500	1093390510	15660	15660	15660	15660	11
362	20230620	130400	1093218250	15650	15650	15650	15650	94
363	20230620	130300	1091747150	15650	15650	15650	15650	11
364	20230620	130200	1091575000	15640	15650	15650	15640	51
365	20230620	130100	1090777350	15640	15650	15650	15640	40
366	20230620	130000	1090151740	15650	15650	15650	15650	163
367	20230620	125900	1087600790	15650	15650	15650	15650	0
368	20230620	125800	1087600790	15650	15650	15650	15650	210
369	20230620	125700	1084314290	15650	15650	15650	15650	0
370	20230620	125600	1084314290	15650	15650	15650	15650	200
371	20230620	125500	1081184290	15650	15650	15650	15650	0
372	20230620	125400	1081184290	15650	15650	15650	15650	0
373	20230620	125300	1081184290	15650	15650	15650	15650	2
374	20230620	125200	1081152990	15650	15640	15650	15640	3
375	20230620	125100	1081106050	15640	15640	15650	15640	146
376	20230620	125000	1078822600	15640	15640	15640	15640	20
377	20230620	124900	1078509800	15640	15650	15650	15640	46
378	20230620	124800	1077790190	15650	15650	15650	15650	0
379	20230620	124700	1077790190	15650	15650	15650	15650	100
380	20230620	124600	1076225190	15660	15660	15660	15660	2
381	20230620	124500	1076193870	15660	15660	15660	15660	6
382	20230620	124400	1076099910	15660	15660	15660	15660	3
383	20230620	124300	1076052930	15650	15650	15650	15650	0
384	20230620	124200	1076052930	15650	15650	15650	15650	39
385	20230620	124100	1075442580	15640	15650	15650	15640	502
386	20230620	124000	1067590660	15650	15660	15660	15650	24
387	20230620	123900	1067215050	15650	15650	15650	15650	36
388	20230620	123800	1066651650	15650	15660	15660	15650	204
389	20230620	123700	1063459010	15660	15660	15660	15660	0
390	20230620	123600	1063459010	15660	15660	15660	15660	107
391	20230620	123500	1061783390	15660	15660	15660	15660	7
392	20230620	123400	1061673770	15670	15670	15670	15670	1
393	20230620	123300	1061658100	15660	15660	15660	15660	2
394	20230620	123200	1061626780	15660	15660	15660	15660	1
395	20230620	123100	1061611120	15660	15660	15660	15660	19
396	20230620	123000	1061313580	15660	15660	15660	15660	43
397	20230620	122900	1060640200	15660	15660	15660	15660	6
398	20230620	122800	1060546240	15660	15660	15660	15660	17
399	20230620	122700	1060280020	15660	15660	15660	15660	5
400	20230620	122600	1060201720	15650	15660	15660	15650	242
401	20230620	122500	1056414220	15660	15650	15660	15650	38
402	20230620	122400	1055819420	15650	15650	15650	15650	50
403	20230620	122300	1055036920	15650	15650	15650	15650	271
404	20230620	122200	1050795770	15660	15660	15660	15660	0
405	20230620	122100	1050795770	15660	15660	15660	15660	0
406	20230620	122000	1050795770	15660	15660	15660	15650	182
407	20230620	121900	1047946050	15660	15650	15660	15650	463
408	20230620	121800	1040700060	15650	15650	15650	15650	0
409	20230620	121700	1040700060	15650	15650	15650	15650	0
410	20230620	121600	1040700060	15650	15650	15650	15650	0
411	20230620	121500	1040700060	15650	15650	15650	15650	19
412	20230620	121400	1040402710	15650	15650	15650	15650	0
413	20230620	121300	1040402710	15650	15650	15650	15650	30
414	20230620	121200	1039933210	15650	15640	15650	15640	9
415	20230620	121100	1039792430	15650	15650	15650	15650	10
416	20230620	121000	1039635930	15650	15650	15650	15650	289
417	20230620	120900	1035113080	15650	15650	15650	15650	0
418	20230620	120800	1035113080	15650	15650	15650	15650	1
419	20230620	120700	1035097430	15660	15660	15660	15660	0
420	20230620	120600	1035097430	15660	15660	15660	15660	100
421	20230620	120500	1033531430	15660	15660	15660	15660	0
422	20230620	120400	1033531430	15660	15660	15660	15660	1
423	20230620	120300	1033515770	15640	15650	15660	15640	144
424	20230620	120200	1031263260	15650	15650	15650	15650	0
425	20230620	120100	1031263260	15650	15650	15650	15650	15
426	20230620	120000	1031028510	15650	15650	15650	15650	446
427	20230620	115900	1024048610	15650	15650	15650	15650	4
428	20230620	115800	1023986010	15650	15650	15650	15650	97
429	20230620	115700	1022467960	15650	15650	15650	15650	21
430	20230620	115600	1022139310	15650	15640	15650	15640	405
431	20230620	115500	1015805060	15640	15640	15650	15640	321
432	20230620	115400	1010784420	15650	15650	15650	15650	0
433	20230620	115300	1010784420	15650	15650	15650	15650	270
434	20230620	115200	1006558920	15650	15650	15650	15640	221
435	20230620	115100	1003100870	15650	15640	15650	15640	125
436	20230620	115000	1001144710	15650	15650	15650	15650	61
437	20230620	114900	1000190060	15650	15650	15650	15650	677
438	20230620	114800	989595010	15650	15650	15650	15640	43
439	20230620	114700	988922170	15650	15650	15650	15650	30
440	20230620	114600	988452670	15650	15650	15650	15650	12
441	20230620	114500	988264870	15650	15650	15650	15640	222
442	20230620	114400	984791580	15640	15640	15640	15640	0
443	20230620	114300	984791580	15640	15640	15640	15640	0
444	20230620	114200	984791580	15640	15650	15650	15640	26
445	20230620	114100	984384740	15640	15640	15640	15640	0
446	20230620	114000	984384740	15640	15640	15640	15640	0
447	20230620	113900	984384740	15640	15680	15680	15640	32
448	20230620	113800	983884220	15680	15650	15680	15640	3619
449	20230620	113700	927280470	15680	15650	15680	15650	90
450	20230620	113600	925871370	15650	15680	15680	15650	153
451	20230620	113500	923476320	15680	15680	15680	15680	28
452	20230620	113400	923037280	15680	15680	15680	15680	0
453	20230620	113300	923037280	15680	15680	15680	15680	1
454	20230620	113200	923021600	15640	15640	15640	15640	0
455	20230620	113100	923021600	15640	15640	15640	15640	8
456	20230620	113000	922896480	15640	15640	15640	15640	0
457	20230620	112900	922896480	15640	15640	15650	15640	50
458	20230620	112800	922114320	15650	15650	15650	15650	40
459	20230620	112700	921488320	15650	15650	15650	15650	22
460	20230620	112600	921144020	15650	15650	15650	15650	5
461	20230620	112500	921065770	15640	15640	15640	15640	88
462	20230620	112400	919689450	15640	15640	15650	15640	255
463	20230620	112300	915701200	15640	15650	15650	15640	100
464	20230620	112200	914136700	15650	15650	15650	15650	10
465	20230620	112100	913980200	15650	15650	15650	15650	222
466	20230620	112000	910505900	15650	15670	15670	15650	1069
467	20230620	111900	893773800	15670	15670	15670	15670	0
468	20230620	111800	893773800	15670	15670	15670	15670	0
469	20230620	111700	893773800	15670	15670	15670	15670	0
470	20230620	111600	893773800	15670	15670	15670	15670	0
471	20230620	111500	893773800	15670	15670	15670	15670	10
472	20230620	111400	893617100	15670	15670	15670	15670	59
473	20230620	111300	892692570	15680	15680	15680	15680	1
474	20230620	111200	892676890	15670	15680	15680	15670	63
475	20230620	111100	891689180	15680	15680	15680	15680	903
476	20230620	111000	877530140	15680	15680	15680	15680	4
477	20230620	110900	877467420	15670	15670	15670	15670	30
478	20230620	110800	876997320	15670	15670	15670	15670	166
479	20230620	110700	874396100	15670	15670	15670	15670	435
480	20230620	110600	867579650	15680	15670	15680	15670	41
481	20230620	110500	866937170	15680	15680	15680	15680	0
482	20230620	110400	866937170	15680	15680	15680	15680	0
483	20230620	110300	866937170	15680	15670	15680	15670	120
484	20230620	110200	865056760	15660	15670	15670	15660	3
485	20230620	110100	865009770	15660	15660	15660	15660	17
486	20230620	110000	864743550	15660	15660	15660	15660	55
487	20230620	105900	863882250	15660	15670	15670	15660	3
488	20230620	105800	863835260	15670	15670	15670	15670	20
489	20230620	105700	863521860	15670	15640	15670	15640	114
490	20230620	105600	861738780	15640	15650	15650	15640	51
491	20230620	105500	860941130	15640	15670	15670	15640	540
492	20230620	105400	852494150	15670	15670	15670	15670	75
493	20230620	105300	851318900	15670	15680	15680	15670	40
494	20230620	105200	850691910	15670	15670	15670	15670	115
495	20230620	105100	848889860	15670	15680	15680	15670	141
496	20230620	105000	846680360	15640	15650	15650	15640	405
497	20230620	104900	840343820	15650	15650	15650	15650	85
498	20230620	104800	839013570	15650	15660	15660	15650	307
499	20230620	104700	834208710	15660	15680	15680	15660	30
500	20230620	104600	833738660	15680	15690	15690	15680	39
501	20230620	104500	833126860	15690	15700	15700	15690	8
502	20230620	104400	833001330	15700	15700	15700	15700	4
503	20230620	104300	832938530	15660	15700	15700	15660	54
504	20230620	104200	832092330	15710	15700	15710	15650	1755
505	20230620	104100	804582360	15700	15700	15700	15700	0
506	20230620	104000	804582360	15700	15700	15700	15700	142
507	20230620	103900	802352960	15700	15710	15710	15700	301
508	20230620	103800	797627250	15700	15710	15710	15700	501
509	20230620	103700	789756740	15710	15710	15710	15710	20
510	20230620	103600	789442540	15710	15730	15730	15710	269
511	20230620	103500	785213890	15720	15750	15750	15720	178
512	20230620	103400	782415640	15720	15740	15740	15720	394
513	20230620	103300	776219530	15740	15740	15740	15740	0
514	20230620	103200	776219530	15740	15740	15740	15740	23
515	20230620	103100	775857510	15740	15740	15750	15740	111
516	20230620	103000	774110360	15740	15750	15750	15740	27
517	20230620	102900	773685320	15740	15740	15740	15740	50
518	20230620	102800	772898320	15740	15740	15740	15740	32
519	20230620	102700	772394640	15740	15740	15740	15740	10
520	20230620	102600	772237240	15740	15740	15740	15740	5
521	20230620	102500	772158540	15750	15750	15750	15750	5
522	20230620	102400	772079790	15720	15730	15750	15720	692
523	20230620	102300	761190790	15740	15740	15740	15740	1
524	20230620	102200	761175050	15710	15710	15720	15710	131
525	20230620	102100	759116870	15710	15720	15720	15710	494
526	20230620	102000	751356000	15710	15710	15710	15710	19
527	20230620	101900	751057510	15710	15720	15720	15710	515
528	20230620	101800	742965710	15750	15750	15750	15750	10
529	20230620	101700	742808210	15750	15700	15750	15700	320
530	20230620	101600	737773710	15750	15700	15750	15690	189
531	20230620	101500	734808100	15700	15700	15710	15700	101
532	20230620	101400	733222390	15780	15750	15780	15750	25
533	20230620	101300	732828190	15740	15730	15740	15730	1788
534	20230620	101200	704689380	15730	15710	15730	15690	1729
535	20230620	101100	677534560	15700	15720	15720	15700	759
536	20230620	101000	665615170	15720	15720	15720	15710	59
537	20230620	100900	664688190	15720	15710	15720	15700	145
538	20230620	100800	662410770	15700	15710	15710	15700	11
539	20230620	100700	662238060	15710	15720	15720	15700	27
540	20230620	100600	661813900	15710	15700	15720	15700	13
541	20230620	100500	661609770	15710	15730	15730	15710	292
542	20230620	100400	657020660	15720	15720	15720	15720	10
543	20230620	100300	656863460	15710	15730	15730	15710	72
544	20230620	100200	655731910	15730	15730	15730	15730	10
545	20230620	100100	655574610	15710	15720	15720	15710	281
546	20230620	100000	651159680	15720	15730	15730	15720	131
547	20230620	095900	649099650	15730	15720	15730	15720	76
548	20230620	095800	647904670	15730	15720	15730	15720	34
549	20230620	095700	647370160	15730	15730	15730	15730	82
550	20230620	095600	646080300	15730	15720	15730	15720	95
551	20230620	095500	644586880	15720	15720	15720	15710	274
552	20230620	095400	640282130	15720	15720	15720	15710	233
553	20230620	095300	636620870	15720	15720	15720	15720	33
554	20230620	095200	636102110	15720	15690	15720	15690	112
555	20230620	095100	634343460	15690	15700	15700	15690	52
556	20230620	095000	633527330	15700	15690	15700	15690	121
557	20230620	094900	631628830	15690	15670	15690	15660	173
558	20230620	094800	628917610	15670	15650	15670	15650	776
559	20230620	094700	616771100	15650	15620	15650	15610	492
560	20230620	094600	609075790	15610	15620	15640	15610	760
561	20230620	094500	597199500	15620	15630	15630	15620	216
562	20230620	094400	593823460	15630	15630	15640	15630	215
563	20230620	094300	590462860	15640	15620	15640	15620	99
564	20230620	094200	588915470	15630	15620	15630	15620	84
565	20230620	094100	587603370	15610	15600	15610	15600	249
566	20230620	094000	583716980	15600	15600	15610	15600	96
567	20230620	093900	582219070	15600	15610	15610	15600	127
568	20230620	093800	580237800	15610	15600	15610	15600	211
569	20230620	093700	576945860	15600	15630	15630	15600	539
570	20230620	093600	568528450	15620	15620	15620	15620	155
571	20230620	093500	566107350	15640	15620	15640	15620	1595
572	20230620	093400	541176740	15620	15590	15620	15590	230
573	20230620	093300	537589100	15590	15600	15630	15590	1080
574	20230620	093200	520747580	15600	15590	15630	15590	266
575	20230620	093100	516597950	15590	15600	15600	15590	747
576	20230620	093000	504945100	15590	15620	15640	15590	4189
577	20230620	092900	439562510	15630	15640	15640	15630	738
578	20230620	092800	428026110	15640	15640	15650	15640	955
579	20230620	092700	413089860	15650	15640	15650	15640	568
580	20230620	092600	404206300	15650	15640	15650	15630	475
581	20230620	092500	396777730	15630	15640	15650	15630	2474
582	20230620	092400	358093590	15650	15660	15660	15650	1331
583	20230620	092300	337263130	15660	15660	15660	15650	192
584	20230620	092200	334256460	15660	15660	15660	15650	117
585	20230620	092100	332425250	15650	15650	15680	15650	492
586	20230620	092000	324724340	15650	15690	15690	15650	2732
587	20230620	091900	281937860	15690	15690	15690	15670	133
588	20230620	091800	279853220	15690	15680	15690	15670	1107
589	20230620	091700	262504690	15680	15680	15690	15670	266
590	20230620	091600	258335280	15670	15680	15680	15670	716
591	20230620	091500	247114960	15680	15670	15680	15670	205
592	20230620	091400	243902260	15670	15690	15690	15670	258
593	20230620	091300	239859250	15670	15690	15690	15670	2138
594	20230620	091200	206349280	15690	15690	15690	15680	533
595	20230620	091100	197986960	15690	15700	15700	15680	1308
596	20230620	091000	177475750	15700	15690	15710	15690	72
597	20230620	090900	176345280	15680	15670	15700	15670	451
598	20230620	090800	169273860	15670	15710	15710	15650	1729
599	20230620	090700	142185580	15710	15740	15740	15700	2565
600	20230620	090600	101868400	15740	15760	15780	15730	725
601	20230620	090500	90450580	15760	15770	15770	15760	22
602	20230620	090400	90103840	15760	15770	15790	15750	568
603	20230620	090300	81150490	15770	15810	15810	15770	1481
604	20230620	090200	57772370	15800	15840	15840	15800	1362
605	20230620	090100	36239700	15840	15860	15860	15840	105
606	20230620	090000	34575260	15860	15900	15900	15860	2175