KissMeData/216050/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202600	2543539840	15280	15280	15280	15280	2374
3	20230608	202500	2543539840	15280	15280	15280	15280	0
4	20230608	202400	2543539840	15280	15280	15280	15280	0
5	20230608	202300	2543539840	15280	15280	15280	15280	0
6	20230608	202200	2543539840	15280	15280	15280	15280	0
7	20230608	202100	2543539840	15280	15280	15280	15280	0
8	20230608	202000	2543539840	15280	15280	15280	15280	0
9	20230608	201900	2543539840	15280	15280	15280	15280	0
10	20230608	201800	2543539840	15280	15280	15280	15280	0
11	20230608	201700	2543539840	15280	15280	15280	15280	0
12	20230608	201600	2543539840	15280	15280	15280	15280	0
13	20230608	201500	2543539840	15280	15280	15280	15280	0
14	20230608	201400	2543539840	15280	15280	15280	15280	0
15	20230608	201300	2543539840	15280	15280	15280	15280	0
16	20230608	201200	2543539840	15280	15280	15280	15280	0
17	20230608	201100	2543539840	15280	15280	15280	15280	0
18	20230608	201000	2543539840	15280	15280	15280	15280	0
19	20230608	200900	2543539840	15280	15280	15280	15280	0
20	20230608	200800	2543539840	15280	15280	15280	15280	0
21	20230608	200700	2543539840	15280	15280	15280	15280	0
22	20230608	200600	2543539840	15280	15280	15280	15280	0
23	20230608	200500	2543539840	15280	15280	15280	15280	0
24	20230608	200400	2543539840	15280	15280	15280	15280	0
25	20230608	200300	2543539840	15280	15280	15280	15280	0
26	20230608	200200	2543539840	15280	15280	15280	15280	0
27	20230608	200100	2543539840	15280	15280	15280	15280	0
28	20230608	200000	2543539840	15280	15280	15280	15280	0
29	20230608	195900	2543539840	15280	15280	15280	15280	0
30	20230608	195800	2543539840	15280	15280	15280	15280	0
31	20230608	195700	2543539840	15280	15280	15280	15280	0
32	20230608	195600	2543539840	15280	15280	15280	15280	2374
33	20230608	195500	2543539840	15280	15280	15280	15280	0
34	20230608	195400	2543539840	15280	15280	15280	15280	0
35	20230608	195300	2543539840	15280	15280	15280	15280	0
36	20230608	195200	2543539840	15280	15280	15280	15280	0
37	20230608	195100	2543539840	15280	15280	15280	15280	0
38	20230608	195000	2543539840	15280	15280	15280	15280	0
39	20230608	194900	2543539840	15280	15280	15280	15280	0
40	20230608	194800	2543539840	15280	15280	15280	15280	0
41	20230608	194700	2543539840	15280	15280	15280	15280	0
42	20230608	194600	2543539840	15280	15280	15280	15280	0
43	20230608	194500	2543539840	15280	15280	15280	15280	0
44	20230608	194400	2543539840	15280	15280	15280	15280	0
45	20230608	194300	2543539840	15280	15280	15280	15280	0
46	20230608	194200	2543539840	15280	15280	15280	15280	0
47	20230608	194100	2543539840	15280	15280	15280	15280	0
48	20230608	194000	2543539840	15280	15280	15280	15280	0
49	20230608	193900	2543539840	15280	15280	15280	15280	0
50	20230608	193800	2543539840	15280	15280	15280	15280	0
51	20230608	193700	2543539840	15280	15280	15280	15280	0
52	20230608	193600	2543539840	15280	15280	15280	15280	0
53	20230608	193500	2543539840	15280	15280	15280	15280	0
54	20230608	193400	2543539840	15280	15280	15280	15280	0
55	20230608	193300	2543539840	15280	15280	15280	15280	0
56	20230608	193200	2543539840	15280	15280	15280	15280	0
57	20230608	193100	2543539840	15280	15280	15280	15280	0
58	20230608	193000	2543539840	15280	15280	15280	15280	0
59	20230608	192900	2543539840	15280	15280	15280	15280	0
60	20230608	192800	2543539840	15280	15280	15280	15280	0
61	20230608	192700	2543539840	15280	15280	15280	15280	0
62	20230608	192600	2543539840	15280	15280	15280	15280	2374
63	20230608	192500	2543539840	15280	15280	15280	15280	0
64	20230608	192400	2543539840	15280	15280	15280	15280	0
65	20230608	192300	2543539840	15280	15280	15280	15280	0
66	20230608	192200	2543539840	15280	15280	15280	15280	0
67	20230608	192100	2543539840	15280	15280	15280	15280	0
68	20230608	192000	2543539840	15280	15280	15280	15280	0
69	20230608	191900	2543539840	15280	15280	15280	15280	0
70	20230608	191800	2543539840	15280	15280	15280	15280	0
71	20230608	191700	2543539840	15280	15280	15280	15280	0
72	20230608	191600	2543539840	15280	15280	15280	15280	0
73	20230608	191500	2543539840	15280	15280	15280	15280	0
74	20230608	191400	2543539840	15280	15280	15280	15280	0
75	20230608	191300	2543539840	15280	15280	15280	15280	0
76	20230608	191200	2543539840	15280	15280	15280	15280	0
77	20230608	191100	2543539840	15280	15280	15280	15280	0
78	20230608	191000	2543539840	15280	15280	15280	15280	0
79	20230608	190900	2543539840	15280	15280	15280	15280	0
80	20230608	190800	2543539840	15280	15280	15280	15280	0
81	20230608	190700	2543539840	15280	15280	15280	15280	0
82	20230608	190600	2543539840	15280	15280	15280	15280	0
83	20230608	190500	2543539840	15280	15280	15280	15280	0
84	20230608	190400	2543539840	15280	15280	15280	15280	0
85	20230608	190300	2543539840	15280	15280	15280	15280	0
86	20230608	190200	2543539840	15280	15280	15280	15280	0
87	20230608	190100	2543539840	15280	15280	15280	15280	0
88	20230608	190000	2543539840	15280	15280	15280	15280	0
89	20230608	185900	2543539840	15280	15280	15280	15280	0
90	20230608	185800	2543539840	15280	15280	15280	15280	0
91	20230608	185700	2543539840	15280	15280	15280	15280	0
92	20230608	185600	2543539840	15280	15280	15280	15280	2374
93	20230608	185500	2543539840	15280	15280	15280	15280	0
94	20230608	185400	2543539840	15280	15280	15280	15280	0
95	20230608	185300	2543539840	15280	15280	15280	15280	0
96	20230608	185200	2543539840	15280	15280	15280	15280	0
97	20230608	185100	2543539840	15280	15280	15280	15280	0
98	20230608	185000	2543539840	15280	15280	15280	15280	0
99	20230608	184900	2543539840	15280	15280	15280	15280	0
100	20230608	184800	2543539840	15280	15280	15280	15280	0
101	20230608	184700	2543539840	15280	15280	15280	15280	0
102	20230608	184600	2543539840	15280	15280	15280	15280	0
103	20230608	184500	2543539840	15280	15280	15280	15280	0
104	20230608	184400	2543539840	15280	15280	15280	15280	0
105	20230608	184300	2543539840	15280	15280	15280	15280	0
106	20230608	184200	2543539840	15280	15280	15280	15280	0
107	20230608	184100	2543539840	15280	15280	15280	15280	0
108	20230608	184000	2543539840	15280	15280	15280	15280	0
109	20230608	183900	2543539840	15280	15280	15280	15280	0
110	20230608	183800	2543539840	15280	15280	15280	15280	0
111	20230608	183700	2543539840	15280	15280	15280	15280	0
112	20230608	183600	2543539840	15280	15280	15280	15280	0
113	20230608	183500	2543539840	15280	15280	15280	15280	0
114	20230608	183400	2543539840	15280	15280	15280	15280	0
115	20230608	183300	2543539840	15280	15280	15280	15280	0
116	20230608	183200	2543539840	15280	15280	15280	15280	0
117	20230608	183100	2543539840	15280	15280	15280	15280	0
118	20230608	183000	2543539840	15280	15280	15280	15280	0
119	20230608	182900	2543539840	15280	15280	15280	15280	0
120	20230608	182800	2543539840	15280	15280	15280	15280	0
121	20230608	182700	2543539840	15280	15280	15280	15280	0
122	20230608	182600	2543539840	15280	15280	15280	15280	2374
123	20230608	182500	2543539840	15280	15280	15280	15280	0
124	20230608	182400	2543539840	15280	15280	15280	15280	0
125	20230608	182300	2543539840	15280	15280	15280	15280	0
126	20230608	182200	2543539840	15280	15280	15280	15280	0
127	20230608	182100	2543539840	15280	15280	15280	15280	0
128	20230608	182000	2543539840	15280	15280	15280	15280	0
129	20230608	181900	2543539840	15280	15280	15280	15280	0
130	20230608	181800	2543539840	15280	15280	15280	15280	0
131	20230608	181700	2543539840	15280	15280	15280	15280	0
132	20230608	181600	2543539840	15280	15280	15280	15280	0
133	20230608	181500	2543539840	15280	15280	15280	15280	0
134	20230608	181400	2543539840	15280	15280	15280	15280	0
135	20230608	181300	2543539840	15280	15280	15280	15280	0
136	20230608	181200	2543539840	15280	15280	15280	15280	0
137	20230608	181100	2543539840	15280	15280	15280	15280	0
138	20230608	181000	2543539840	15280	15280	15280	15280	0
139	20230608	180900	2543539840	15280	15280	15280	15280	0
140	20230608	180800	2543539840	15280	15280	15280	15280	0
141	20230608	180700	2543539840	15280	15280	15280	15280	0
142	20230608	180600	2543539840	15280	15280	15280	15280	0
143	20230608	180500	2543539840	15280	15280	15280	15280	0
144	20230608	180400	2543539840	15280	15280	15280	15280	0
145	20230608	180300	2543539840	15280	15280	15280	15280	0
146	20230608	180200	2543539840	15280	15280	15280	15280	0
147	20230608	180100	2543539840	15280	15280	15280	15280	0
148	20230608	180000	2543539840	15280	15280	15280	15280	0
149	20230608	175900	2543539840	15280	15280	15280	15280	0
150	20230608	175800	2543539840	15280	15280	15280	15280	0
151	20230608	175700	2543539840	15280	15280	15280	15280	0
152	20230608	175600	2543539840	15280	15280	15280	15280	2374
153	20230608	175500	2543539840	15280	15280	15280	15280	0
154	20230608	175400	2543539840	15280	15280	15280	15280	0
155	20230608	175300	2543539840	15280	15280	15280	15280	0
156	20230608	175200	2543539840	15280	15280	15280	15280	0
157	20230608	175100	2543539840	15280	15280	15280	15280	0
158	20230608	175000	2543539840	15280	15280	15280	15280	0
159	20230608	174900	2543539840	15280	15280	15280	15280	0
160	20230608	174800	2543539840	15280	15280	15280	15280	0
161	20230608	174700	2543539840	15280	15280	15280	15280	0
162	20230608	174600	2543539840	15280	15280	15280	15280	0
163	20230608	174500	2543539840	15280	15280	15280	15280	0
164	20230608	174400	2543539840	15280	15280	15280	15280	0
165	20230608	174300	2543539840	15280	15280	15280	15280	0
166	20230608	174200	2543539840	15280	15280	15280	15280	0
167	20230608	174100	2543539840	15280	15280	15280	15280	0
168	20230608	174000	2543539840	15280	15280	15280	15280	0
169	20230608	173900	2543539840	15280	15280	15280	15280	0
170	20230608	173800	2543539840	15280	15280	15280	15280	0
171	20230608	173700	2543539840	15280	15280	15280	15280	0
172	20230608	173600	2543539840	15280	15280	15280	15280	0
173	20230608	173500	2543539840	15280	15280	15280	15280	0
174	20230608	173400	2543539840	15280	15280	15280	15280	0
175	20230608	173300	2543539840	15280	15280	15280	15280	0
176	20230608	173200	2543539840	15280	15280	15280	15280	0
177	20230608	173100	2543539840	15280	15280	15280	15280	0
178	20230608	173000	2543539840	15280	15280	15280	15280	0
179	20230608	172900	2543539840	15280	15280	15280	15280	0
180	20230608	172800	2543539840	15280	15280	15280	15280	0
181	20230608	172700	2543539840	15280	15280	15280	15280	0
182	20230608	172600	2543539840	15280	15280	15280	15280	2374
183	20230608	172500	2543539840	15280	15280	15280	15280	0
184	20230608	172400	2543539840	15280	15280	15280	15280	0
185	20230608	172300	2543539840	15280	15280	15280	15280	0
186	20230608	172200	2543539840	15280	15280	15280	15280	0
187	20230608	172100	2543539840	15280	15280	15280	15280	0
188	20230608	172000	2543539840	15280	15280	15280	15280	0
189	20230608	171900	2543539840	15280	15280	15280	15280	0
190	20230608	171800	2543539840	15280	15280	15280	15280	0
191	20230608	171700	2543539840	15280	15280	15280	15280	0
192	20230608	171600	2543539840	15280	15280	15280	15280	0
193	20230608	171500	2543539840	15280	15280	15280	15280	0
194	20230608	171400	2543539840	15280	15280	15280	15280	0
195	20230608	171300	2543539840	15280	15280	15280	15280	0
196	20230608	171200	2543539840	15280	15280	15280	15280	0
197	20230608	171100	2543539840	15280	15280	15280	15280	0
198	20230608	171000	2543539840	15280	15280	15280	15280	0
199	20230608	170900	2543539840	15280	15280	15280	15280	0
200	20230608	170800	2543539840	15280	15280	15280	15280	0
201	20230608	170700	2543539840	15280	15280	15280	15280	0
202	20230608	170600	2543539840	15280	15280	15280	15280	0
203	20230608	170500	2543539840	15280	15280	15280	15280	0
204	20230608	170400	2543539840	15280	15280	15280	15280	0
205	20230608	170300	2543539840	15280	15280	15280	15280	0
206	20230608	170200	2543539840	15280	15280	15280	15280	0
207	20230608	170100	2543539840	15280	15280	15280	15280	0
208	20230608	170000	2543539840	15280	15280	15280	15280	0
209	20230608	165900	2543539840	15280	15280	15280	15280	0
210	20230608	165800	2543539840	15280	15280	15280	15280	0
211	20230608	165700	2543539840	15280	15280	15280	15280	0
212	20230608	165600	2543539840	15280	15280	15280	15280	2374
213	20230608	165500	2543539840	15280	15280	15280	15280	0
214	20230608	165400	2543539840	15280	15280	15280	15280	0
215	20230608	165300	2543539840	15280	15280	15280	15280	0
216	20230608	165200	2543539840	15280	15280	15280	15280	0
217	20230608	165100	2543539840	15280	15280	15280	15280	0
218	20230608	165000	2543539840	15280	15280	15280	15280	0
219	20230608	164900	2543539840	15280	15280	15280	15280	0
220	20230608	164800	2543539840	15280	15280	15280	15280	0
221	20230608	164700	2543539840	15280	15280	15280	15280	0
222	20230608	164600	2543539840	15280	15280	15280	15280	0
223	20230608	164500	2543539840	15280	15280	15280	15280	0
224	20230608	164400	2543539840	15280	15280	15280	15280	0
225	20230608	164300	2543539840	15280	15280	15280	15280	0
226	20230608	164200	2543539840	15280	15280	15280	15280	0
227	20230608	164100	2543539840	15280	15280	15280	15280	0
228	20230608	164000	2543539840	15280	15280	15280	15280	0
229	20230608	163900	2543539840	15280	15280	15280	15280	0
230	20230608	163800	2543539840	15280	15280	15280	15280	0
231	20230608	163700	2543539840	15280	15280	15280	15280	0
232	20230608	163600	2543539840	15280	15280	15280	15280	0
233	20230608	163500	2543539840	15280	15280	15280	15280	0
234	20230608	163400	2543539840	15280	15280	15280	15280	0
235	20230608	163300	2543539840	15280	15280	15280	15280	0
236	20230608	163200	2543539840	15280	15280	15280	15280	0
237	20230608	163100	2543539840	15280	15280	15280	15280	0
238	20230608	163000	2543539840	15280	15280	15280	15280	0
239	20230608	162900	2543539840	15280	15280	15280	15280	0
240	20230608	162800	2543539840	15280	15280	15280	15280	0
241	20230608	162700	2543539840	15280	15280	15280	15280	0
242	20230608	162600	2543539840	15280	15280	15280	15280	2374
243	20230608	162500	2543539840	15280	15280	15280	15280	0
244	20230608	162400	2543539840	15280	15280	15280	15280	0
245	20230608	162300	2543539840	15280	15280	15280	15280	0
246	20230608	162200	2543539840	15280	15280	15280	15280	0
247	20230608	162100	2543539840	15280	15280	15280	15280	0
248	20230608	162000	2543539840	15280	15280	15280	15280	0
249	20230608	161900	2543539840	15280	15280	15280	15280	0
250	20230608	161800	2543539840	15280	15280	15280	15280	0
251	20230608	161700	2543539840	15280	15280	15280	15280	0
252	20230608	161600	2543539840	15280	15280	15280	15280	0
253	20230608	161500	2543539840	15280	15280	15280	15280	0
254	20230608	161400	2543539840	15280	15280	15280	15280	0
255	20230608	161300	2543539840	15280	15280	15280	15280	0
256	20230608	161200	2543539840	15280	15280	15280	15280	0
257	20230608	161100	2543539840	15280	15280	15280	15280	0
258	20230608	161000	2543539840	15280	15280	15280	15280	0
259	20230608	160900	2543539840	15280	15280	15280	15280	0
260	20230608	160800	2543539840	15280	15280	15280	15280	0
261	20230608	160700	2543539840	15280	15280	15280	15280	0
262	20230608	160600	2543539840	15280	15280	15280	15280	0
263	20230608	160500	2543539840	15280	15280	15280	15280	0
264	20230608	160400	2543539840	15280	15280	15280	15280	0
265	20230608	160300	2543539840	15280	15280	15280	15280	0
266	20230608	160200	2543539840	15280	15280	15280	15280	0
267	20230608	160100	2543539840	15280	15280	15280	15280	0
268	20230608	160000	2543539840	15280	15280	15280	15280	0
269	20230608	155900	2543539840	15280	15280	15280	15280	0
270	20230608	155800	2543539840	15280	15280	15280	15280	0
271	20230608	155700	2543539840	15280	15280	15280	15280	0
272	20230608	155600	2543539840	15280	15280	15280	15280	2374
273	20230608	155500	2543539840	15280	15280	15280	15280	0
274	20230608	155400	2543539840	15280	15280	15280	15280	0
275	20230608	155300	2543539840	15280	15280	15280	15280	0
276	20230608	155200	2543539840	15280	15280	15280	15280	0
277	20230608	155100	2543539840	15280	15280	15280	15280	0
278	20230608	155000	2543539840	15280	15280	15280	15280	0
279	20230608	154900	2543539840	15280	15280	15280	15280	0
280	20230608	154800	2543539840	15280	15280	15280	15280	0
281	20230608	154700	2543539840	15280	15280	15280	15280	0
282	20230608	154600	2543539840	15280	15280	15280	15280	0
283	20230608	154500	2543539840	15280	15280	15280	15280	0
284	20230608	154400	2543539840	15280	15280	15280	15280	0
285	20230608	154300	2543539840	15280	15280	15280	15280	0
286	20230608	154200	2543539840	15280	15280	15280	15280	0
287	20230608	154100	2543539840	15280	15280	15280	15280	0
288	20230608	154000	2543539840	15280	15280	15280	15280	0
289	20230608	153900	2543539840	15280	15280	15280	15280	0
290	20230608	153800	2543539840	15280	15280	15280	15280	0
291	20230608	153700	2543539840	15280	15280	15280	15280	0
292	20230608	153600	2543539840	15280	15280	15280	15280	0
293	20230608	153500	2543539840	15280	15280	15280	15280	0
294	20230608	153400	2543539840	15280	15280	15280	15280	0
295	20230608	153300	2543539840	15280	15280	15280	15280	0
296	20230608	153200	2543539840	15280	15280	15280	15280	0
297	20230608	153100	2543539840	15280	15280	15280	15280	0
298	20230608	153000	2543539840	15280	15280	15280	15280	2374
299	20230608	152900	2507265120	15270	15270	15270	15270	0
300	20230608	152800	2507265120	15270	15270	15270	15270	0
301	20230608	152700	2507265120	15270	15270	15270	15270	0
302	20230608	152600	2507265120	15270	15270	15270	15270	0
303	20230608	152500	2507265120	15270	15270	15270	15270	0
304	20230608	152400	2507265120	15270	15270	15270	15270	0
305	20230608	152300	2507265120	15270	15270	15270	15270	0
306	20230608	152200	2507265120	15270	15270	15270	15270	0
307	20230608	152100	2507265120	15270	15270	15270	15270	0
308	20230608	152000	2507265120	15270	15270	15270	15270	0
309	20230608	151900	2507265120	15270	15260	15270	15260	19
310	20230608	151800	2506975150	15260	15260	15260	15260	0
311	20230608	151700	2506975150	15260	15260	15260	15260	10
312	20230608	151600	2506822550	15270	15270	15270	15270	3
313	20230608	151500	2506776740	15260	15270	15270	15260	53
314	20230608	151400	2505967510	15270	15270	15270	15270	28
315	20230608	151300	2505539950	15270	15270	15270	15270	2
316	20230608	151200	2505509410	15260	15260	15260	15260	1
317	20230608	151100	2505494150	15300	15300	15300	15300	6
318	20230608	151000	2505402350	15300	15300	15300	15300	1
319	20230608	150900	2505387050	15300	15250	15300	15250	21
320	20230608	150800	2505066750	15250	15250	15250	15250	2
321	20230608	150700	2505036250	15250	15240	15250	15240	498
322	20230608	150600	2497443430	15250	15300	15300	15250	348
323	20230608	150500	2492133710	15310	15300	15310	15300	21
324	20230608	150400	2491812390	15320	15310	15320	15310	81
325	20230608	150300	2490572020	15300	15270	15300	15260	261
326	20230608	150200	2486588300	15230	15230	15230	15230	0
327	20230608	150100	2486588300	15230	15230	15230	15230	0
328	20230608	150000	2486588300	15230	15250	15250	15230	361
329	20230608	145900	2481088840	15310	15310	15310	15310	0
330	20230608	145800	2481088840	15310	15310	15310	15310	0
331	20230608	145700	2481088840	15310	15310	15310	15310	0
332	20230608	145600	2481088840	15310	15270	15310	15270	100
333	20230608	145500	2479559370	15280	15280	15280	15280	2
334	20230608	145400	2479528810	15250	15250	15250	15250	0
335	20230608	145300	2479528810	15250	15230	15250	15230	433
336	20230608	145200	2472926460	15230	15220	15230	15220	59
337	20230608	145100	2472028270	15220	15220	15220	15220	0
338	20230608	145000	2472028270	15220	15220	15220	15220	20
339	20230608	144900	2471723870	15220	15230	15230	15220	200
340	20230608	144800	2468679650	15250	15250	15260	15250	95
341	20230608	144700	2467230870	15250	15250	15250	15250	20
342	20230608	144600	2466925870	15220	15250	15250	15220	1001
343	20230608	144500	2451674110	15250	15260	15260	15250	20
344	20230608	144400	2451369060	15250	15250	15250	15250	10
345	20230608	144300	2451216560	15240	15240	15250	15240	375
346	20230608	144200	2445501250	15240	15240	15240	15240	91
347	20230608	144100	2444114410	15240	15250	15250	15240	22
348	20230608	144000	2443779120	15250	15240	15250	15240	172
349	20230608	143900	2441157810	15250	15250	15250	15240	17
350	20230608	143800	2440898570	15240	15240	15250	15240	26
351	20230608	143700	2440502280	15240	15250	15250	15240	21
352	20230608	143600	2440182230	15240	15240	15240	15240	21
353	20230608	143500	2439862190	15240	15230	15240	15230	42
354	20230608	143400	2439222320	15230	15230	15230	15230	1
355	20230608	143300	2439207090	15230	15230	15230	15230	21
356	20230608	143200	2438887260	15230	15250	15250	15230	709
357	20230608	143100	2428084200	15240	15230	15240	15230	59
358	20230608	143000	2427185440	15230	15220	15230	15220	132
359	20230608	142900	2425175740	15220	15230	15230	15220	22
360	20230608	142800	2424840890	15230	15220	15230	15210	32
361	20230608	142700	2424354000	15230	15230	15230	15230	19
362	20230608	142600	2424064630	15210	15230	15230	15210	1000
363	20230608	142500	2408841750	15230	15240	15240	15230	32
364	20230608	142400	2408354270	15300	15300	15300	15300	0
365	20230608	142300	2408354270	15300	15300	15300	15300	0
366	20230608	142200	2408354270	15300	15300	15300	15300	0
367	20230608	142100	2408354270	15300	15250	15300	15250	19
368	20230608	142000	2408064320	15240	15240	15240	15240	20
369	20230608	141900	2407759520	15240	15240	15240	15240	61
370	20230608	141800	2406829880	15240	15240	15240	15240	20
371	20230608	141700	2406525080	15250	15240	15250	15240	24
372	20230608	141600	2406159260	15240	15240	15240	15240	2
373	20230608	141500	2406128780	15240	15240	15240	15240	0
374	20230608	141400	2406128780	15240	15240	15240	15230	148
375	20230608	141300	2403873470	15240	15230	15240	15230	13
376	20230608	141200	2403675410	15230	15240	15240	15230	161
377	20230608	141100	2401223250	15260	15260	15260	15260	0
378	20230608	141000	2401223250	15260	15220	15260	15210	575
379	20230608	140900	2392471320	15220	15220	15220	15220	10
380	20230608	140800	2392319120	15210	15220	15220	15210	154
381	20230608	140700	2389975640	15210	15210	15210	15210	64
382	20230608	140600	2389002200	15210	15220	15220	15210	121
383	20230608	140500	2387160790	15220	15210	15220	15210	90
384	20230608	140400	2385791690	15210	15230	15230	15210	416
385	20230608	140300	2379460630	15230	15230	15230	15220	64
386	20230608	140200	2378486110	15230	15230	15230	15230	95
387	20230608	140100	2377039260	15240	15260	15260	15240	149
388	20230608	140000	2374767610	15270	15260	15270	15260	22
389	20230608	135900	2374431870	15280	15280	15280	15280	0
390	20230608	135800	2374431870	15280	15280	15280	15280	59
391	20230608	135700	2373530350	15240	15240	15240	15240	0
392	20230608	135600	2373530350	15240	15230	15240	15230	222
393	20230608	135500	2370149190	15220	15220	15220	15220	56
394	20230608	135400	2369296870	15210	15200	15220	15200	103
395	20230608	135300	2367730970	15200	15190	15200	15190	237
396	20230608	135200	2364129700	15200	15200	15200	15200	237
397	20230608	135100	2360527300	15200	15200	15200	15200	1
398	20230608	135000	2360512100	15200	15200	15200	15200	0
399	20230608	134900	2360512100	15200	15280	15280	15200	133
400	20230608	134800	2358485700	15280	15230	15280	15230	34
401	20230608	134700	2357966230	15280	15240	15280	15180	1122
402	20230608	134600	2340899690	15240	15240	15240	15230	154
403	20230608	134500	2338553860	15240	15240	15240	15240	40
404	20230608	134400	2337944260	15240	15230	15240	15230	110
405	20230608	134300	2336268070	15240	15240	15240	15240	0
406	20230608	134200	2336268070	15240	15250	15250	15240	25
407	20230608	134100	2335886970	15230	15230	15230	15230	16
408	20230608	134000	2335643290	15220	15220	15220	15220	4
409	20230608	133900	2335582410	15210	15240	15240	15210	1560
410	20230608	133800	2311845600	15230	15230	15230	15230	40
411	20230608	133700	2311236400	15220	15280	15280	15220	828
412	20230608	133600	2298628200	15300	15290	15300	15230	764
413	20230608	133500	2286987270	15240	15280	15280	15240	602
414	20230608	133400	2277797530	15300	15300	15300	15300	150
415	20230608	133300	2275502530	15310	15320	15320	15310	165
416	20230608	133200	2272975900	15320	15320	15320	15320	20
417	20230608	133100	2272669500	15320	15320	15320	15320	21
418	20230608	133000	2272347780	15310	15330	15330	15310	190
419	20230608	132900	2269438390	15320	15310	15320	15310	21
420	20230608	132800	2269116750	15310	15310	15310	15310	41
421	20230608	132700	2268489040	15280	15280	15280	15280	0
422	20230608	132600	2268489040	15280	15280	15280	15280	20
423	20230608	132500	2268183440	15270	15270	15270	15270	40
424	20230608	132400	2267572640	15270	15260	15270	15260	55
425	20230608	132300	2266733140	15260	15260	15260	15260	30
426	20230608	132200	2266275340	15260	15260	15260	15250	54
427	20230608	132100	2265451710	15250	15260	15260	15250	56
428	20230608	132000	2264597360	15250	15270	15270	15250	255
429	20230608	131900	2260707580	15270	15270	15270	15270	10
430	20230608	131800	2260554880	15280	15290	15290	15280	201
431	20230608	131700	2257483590	15280	15290	15290	15280	77
432	20230608	131600	2256306470	15290	15290	15290	15280	81
433	20230608	131500	2255068430	15300	15300	15300	15300	20
434	20230608	131400	2254762430	15300	15310	15310	15300	1768
435	20230608	131300	2227701010	15320	15340	15340	15320	264
436	20230608	131200	2223656510	15350	15320	15350	15320	133
437	20230608	131100	2221615770	15350	15340	15350	15340	363
438	20230608	131000	2216044850	15350	15350	15350	15350	2601
439	20230608	130900	2176119500	15350	15360	15400	15350	665
440	20230608	130800	2165906460	15360	15370	15370	15360	26
441	20230608	130700	2165507050	15360	15350	15360	15350	312
442	20230608	130600	2160716140	15350	15350	15350	15350	200
443	20230608	130500	2157646140	15370	15360	15370	15320	557
444	20230608	130400	2149105630	15360	15410	15420	15360	1652
445	20230608	130300	2123666610	15410	15440	15450	15410	388
446	20230608	130200	2117681560	15480	15450	15480	15450	124
447	20230608	130100	2115765730	15450	15490	15490	15450	9
448	20230608	130000	2115626530	15500	15470	15500	15470	372
449	20230608	125900	2109862890	15470	15470	15480	15470	50
450	20230608	125800	2109089110	15480	15490	15490	15480	119
451	20230608	125700	2107246710	15480	15460	15480	15460	88
452	20230608	125600	2105885340	15480	15480	15480	15480	58
453	20230608	125500	2104987500	15490	15460	15490	15440	341
454	20230608	125400	2099715460	15470	15490	15500	15470	402
455	20230608	125300	2093491520	15490	15530	15530	15490	198
456	20230608	125200	2090421030	15520	15530	15530	15520	96
457	20230608	125100	2088930830	15530	15530	15540	15530	151
458	20230608	125000	2086585520	15530	15530	15530	15530	30
459	20230608	124900	2086119620	15530	15530	15540	15530	57
460	20230608	124800	2085234130	15530	15530	15530	15510	1833
461	20230608	124700	2056800220	15530	15540	15540	15530	124
462	20230608	124600	2054873280	15530	15530	15540	15530	55
463	20230608	124500	2054018850	15530	15530	15530	15520	150
464	20230608	124400	2051689500	15530	15530	15530	15530	120
465	20230608	124300	2049825900	15530	15510	15530	15510	134
466	20230608	124200	2047745440	15510	15500	15510	15500	53
467	20230608	124100	2046923650	15500	15510	15520	15500	111
468	20230608	124000	2045201760	15520	15520	15520	15510	139
469	20230608	123900	2043044910	15520	15510	15520	15510	224
470	20230608	123800	2039570320	15510	15500	15510	15500	46
471	20230608	123700	2038857030	15500	15500	15500	15490	105
472	20230608	123600	2037229720	15480	15490	15500	15480	103
473	20230608	123500	2035634090	15500	15500	15500	15500	71
474	20230608	123400	2034533590	15500	15500	15500	15480	76
475	20230608	123300	2033355990	15490	15500	15500	15490	122
476	20230608	123200	2031465610	15480	15490	15500	15480	148
477	20230608	123100	2029172440	15490	15490	15490	15490	59
478	20230608	123000	2028258530	15480	15490	15490	15480	76
479	20230608	122900	2027081490	15480	15490	15490	15480	85
480	20230608	122800	2025765050	15500	15490	15500	15490	142
481	20230608	122700	2023564250	15500	15490	15500	15490	76
482	20230608	122600	2022386450	15500	15500	15500	15500	123
483	20230608	122500	2020479950	15500	15500	15500	15500	119
484	20230608	122400	2018635450	15500	15500	15500	15500	71
485	20230608	122300	2017534950	15500	15490	15500	15480	160
486	20230608	122200	2015056590	15490	15490	15490	15490	164
487	20230608	122100	2012516230	15490	15490	15490	15490	122
488	20230608	122000	2010626450	15490	15490	15490	15490	86
489	20230608	121900	2009294310	15470	15480	15480	15470	253
490	20230608	121800	2005380010	15480	15490	15490	15480	152
491	20230608	121700	2003026760	15470	15490	15490	15470	70
492	20230608	121600	2001943010	15490	15490	15490	15490	171
493	20230608	121500	1999294220	15480	15490	15490	15480	551
494	20230608	121400	1990759740	15490	15490	15490	15490	94
495	20230608	121300	1989303680	15490	15490	15490	15480	189
496	20230608	121200	1986376570	15480	15490	15490	15480	89
497	20230608	121100	1984998530	15490	15490	15490	15490	76
498	20230608	121000	1983821290	15490	15490	15490	15490	52
499	20230608	120900	1983015810	15490	15490	15490	15480	350
500	20230608	120800	1977595980	15490	15490	15490	15490	30
501	20230608	120700	1977131280	15490	15470	15490	15470	77
502	20230608	120600	1975938570	15470	15490	15490	15470	121
503	20230608	120500	1974064720	15490	15480	15490	15480	93
504	20230608	120400	1972624320	15490	15490	15490	15490	144
505	20230608	120300	1970393760	15480	15490	15490	15480	97
506	20230608	120200	1968891440	15480	15490	15490	15480	56
507	20230608	120100	1968024250	15480	15490	15490	15480	11
508	20230608	120000	1967853870	15490	15490	15500	15480	285
509	20230608	115900	1963439300	15490	15490	15490	15490	124
510	20230608	115800	1961518540	15480	15470	15480	15470	31
511	20230608	115700	1961038680	15480	15470	15480	15470	117
512	20230608	115600	1959227730	15470	15470	15470	15470	48
513	20230608	115500	1958485170	15470	15460	15470	15460	60
514	20230608	115400	1957557510	15450	15450	15450	15450	69
515	20230608	115300	1956491460	15450	15440	15450	15440	116
516	20230608	115200	1954699470	15440	15430	15440	15430	87
517	20230608	115100	1953356240	15440	15440	15440	15430	158
518	20230608	115000	1950916730	15440	15440	15440	15420	199
519	20230608	114900	1947844610	15430	15430	15430	15420	447
520	20230608	114800	1940947600	15430	15430	15430	15430	108
521	20230608	114700	1939281160	15430	15430	15440	15410	299
522	20230608	114600	1934670030	15430	15440	15440	15430	54
523	20230608	114500	1933836330	15450	15440	15450	15440	172
524	20230608	114400	1931179890	15450	15460	15460	15450	13
525	20230608	114300	1930979020	15460	15450	15460	15450	161
526	20230608	114200	1928490160	15420	15460	15460	15420	848
527	20230608	114100	1915403920	15460	15460	15460	15460	316
528	20230608	114000	1910518560	15460	15450	15460	15450	57
529	20230608	113900	1909637540	15520	15520	15520	15520	107
530	20230608	113800	1907976900	15450	15510	15510	15450	1021
531	20230608	113700	1892186250	15530	15500	15530	15500	53
532	20230608	113600	1891363790	15480	15490	15490	15470	172
533	20230608	113500	1888701380	15500	15500	15500	15500	156
534	20230608	113400	1886283380	15500	15520	15520	15500	370
535	20230608	113300	1880547000	15520	15560	15560	15520	94
536	20230608	113200	1879086880	15510	15530	15540	15510	441
537	20230608	113100	1872239310	15540	15560	15560	15540	182
538	20230608	113000	1869408350	15560	15550	15570	15550	80
539	20230608	112900	1868162800	15550	15560	15570	15550	336
540	20230608	112800	1862932820	15560	15560	15560	15560	237
541	20230608	112700	1859245100	15560	15570	15570	15560	153
542	20230608	112600	1856864090	15580	15550	15580	15550	282
543	20230608	112500	1852475230	15560	15570	15570	15560	70
544	20230608	112400	1851385450	15580	15570	15580	15560	148
545	20230608	112300	1849080980	15560	15570	15570	15560	76
546	20230608	112200	1847898180	15580	15570	15580	15570	114
547	20230608	112100	1846122440	15570	15580	15580	15570	632
548	20230608	112000	1836277930	15570	15580	15580	15570	606
549	20230608	111900	1826839810	15590	15580	15590	15580	297
550	20230608	111800	1822211780	15600	15580	15600	15580	1566
551	20230608	111700	1797805390	15580	15560	15580	15560	416
552	20230608	111600	1791328250	15570	15570	15580	15560	531
553	20230608	111500	1783060180	15570	15570	15590	15570	1085
554	20230608	111400	1766156510	15570	15570	15570	15560	400
555	20230608	111300	1759928520	15570	15580	15580	15570	184
556	20230608	111200	1757062870	15580	15570	15580	15570	302
557	20230608	111100	1752358020	15570	15560	15580	15550	1789
558	20230608	111000	1724519160	15560	15550	15560	15550	193
559	20230608	110900	1721517630	15550	15530	15550	15520	1641
560	20230608	110800	1696006330	15540	15540	15540	15530	195
561	20230608	110700	1692976230	15530	15530	15530	15530	6
562	20230608	110600	1692883050	15540	15540	15540	15540	177
563	20230608	110500	1690132470	15540	15530	15540	15520	213
564	20230608	110400	1686823680	15530	15520	15530	15520	97
565	20230608	110300	1685318230	15510	15510	15510	15510	245
566	20230608	110200	1681518280	15500	15500	15500	15500	97
567	20230608	110100	1680014780	15450	15450	15450	15450	15
568	20230608	110000	1679783030	15460	15500	15510	15460	235
569	20230608	105900	1676143710	15510	15490	15510	15450	386
570	20230608	105800	1670173490	15460	15500	15500	15460	193
571	20230608	105700	1667185890	15500	15470	15500	15470	331
572	20230608	105600	1662064390	15450	15520	15530	15450	711
573	20230608	105500	1651055650	15530	15530	15530	15490	901
574	20230608	105400	1637082500	15530	15540	15540	15530	289
575	20230608	105300	1632591590	15540	15500	15540	15500	1414
576	20230608	105200	1610647020	15510	15510	15510	15510	173
577	20230608	105100	1607963790	15510	15500	15510	15500	103
578	20230608	105000	1606366440	15520	15520	15520	15520	180
579	20230608	104900	1603572840	15520	15500	15540	15500	1580
580	20230608	104800	1579077240	15500	15460	15500	15440	1607
581	20230608	104700	1554208960	15470	15420	15470	15420	171
582	20230608	104600	1551566100	15420	15440	15440	15420	479
583	20230608	104500	1544173880	15420	15460	15460	15420	734
584	20230608	104400	1532847340	15440	15460	15460	15440	2342
585	20230608	104300	1496668190	15470	15460	15470	15450	974
586	20230608	104200	1481614490	15460	15420	15460	15420	2374
587	20230608	104100	1444978580	15430	15440	15440	15430	396
588	20230608	104000	1438867350	15440	15440	15450	15440	1655
589	20230608	103900	1413308570	15430	15430	15430	15420	2040
590	20230608	103800	1381832370	15430	15420	15440	15420	3125
591	20230608	103700	1333617510	15420	15410	15420	15410	119
592	20230608	103600	1331782820	15380	15420	15420	15380	91
593	20230608	103500	1330379950	15420	15390	15420	15390	2717
594	20230608	103400	1288543620	15390	15360	15390	15360	767
595	20230608	103300	1276748340	15350	15350	15360	15350	169
596	20230608	103200	1274152880	15350	15380	15380	15350	292
597	20230608	103100	1269665240	15380	15380	15380	15340	4
598	20230608	103000	1269603760	15390	15370	15390	15340	393
599	20230608	102900	1263572850	15370	15390	15390	15370	154
600	20230608	102800	1261202930	15400	15380	15400	15380	44
601	20230608	102700	1260525550	15380	15390	15390	15380	154
602	20230608	102600	1258155520	15390	15390	15390	15390	277
603	20230608	102500	1253892490	15400	15400	15410	15400	743
604	20230608	102400	1242450240	15400	15400	15420	15400	571
605	20230608	102300	1233654090	15410	15380	15420	15380	3475
606	20230608	102200	1180138170	15380	15380	15400	15370	4369
607	20230608	102100	1112893540	15370	15340	15390	15310	4572
608	20230608	102000	1042666180	15330	15300	15330	15290	2171
609	20230608	101900	1009412710	15300	15280	15300	15280	904
610	20230608	101800	995586750	15280	15280	15290	15280	199
611	20230608	101700	992545090	15280	15280	15280	15280	2
612	20230608	101600	992514530	15280	15280	15290	15280	199
613	20230608	101500	989473180	15290	15290	15290	15290	87
614	20230608	101400	988142950	15290	15280	15290	15280	60
615	20230608	101300	987225620	15290	15300	15300	15290	234
616	20230608	101200	983646450	15300	15290	15300	15290	1727
617	20230608	101100	957225920	15290	15250	15290	15250	2636
618	20230608	101000	916978450	15250	15240	15260	15240	811
619	20230608	100900	904607970	15190	15260	15260	15190	104
620	20230608	100800	903026880	15260	15200	15260	15200	810
621	20230608	100700	890678820	15200	15190	15200	15180	552
622	20230608	100600	882290610	15180	15190	15190	15180	763
623	20230608	100500	870708240	15180	15180	15180	15180	63
624	20230608	100400	869751900	15180	15180	15180	15170	475
625	20230608	100300	862541450	15180	15180	15180	15180	0
626	20230608	100200	862541450	15180	15180	15180	15180	0
627	20230608	100100	862541450	15180	15200	15200	15180	841
628	20230608	100000	849766820	15200	15200	15200	15200	69
629	20230608	095900	848718020	15190	15190	15190	15190	143
630	20230608	095800	846545850	15170	15170	15170	15170	0
631	20230608	095700	846545850	15170	15180	15180	15170	212
632	20230608	095600	843328690	15160	15160	15160	15160	7
633	20230608	095500	843222570	15160	15160	15160	15160	5
634	20230608	095400	843146770	15160	15160	15160	15160	26
635	20230608	095300	842752610	15160	15190	15190	15160	279
636	20230608	095200	838517550	15190	15230	15230	15190	524
637	20230608	095100	830547210	15240	15260	15260	15240	1064
638	20230608	095000	814318070	15260	15270	15270	15260	60
639	20230608	094900	813401920	15270	15270	15270	15270	0
640	20230608	094800	813401920	15270	15280	15280	15270	100
641	20230608	094700	811873930	15280	15250	15290	15250	198
642	20230608	094600	808849560	15250	15300	15300	15250	15
643	20230608	094500	808620760	15300	15240	15300	15240	3945
644	20230608	094400	748435000	15230	15220	15230	15220	223
645	20230608	094300	745039220	15230	15200	15230	15200	64
646	20230608	094200	744066110	15200	15190	15200	15150	746
647	20230608	094100	732736000	15160	15160	15160	15160	14
648	20230608	094000	732523760	15210	15200	15210	15170	476
649	20230608	093900	725292340	15210	15240	15240	15210	112
650	20230608	093800	723588760	15250	15250	15250	15230	89
651	20230608	093700	722231770	15250	15250	15250	15250	422
652	20230608	093600	715796270	15250	15200	15250	15200	389
653	20230608	093500	709870140	15200	15220	15250	15200	1734
654	20230608	093400	683436700	15220	15220	15220	15220	2
655	20230608	093300	683406260	15230	15140	15230	15140	1649
656	20230608	093200	658385770	15130	15120	15130	15120	182
657	20230608	093100	655632190	15120	15110	15120	15110	103
658	20230608	093000	654074850	15120	15130	15130	15120	804
659	20230608	092900	641911340	15130	15150	15150	15130	20
660	20230608	092800	641608620	15150	15140	15150	15130	104
661	20230608	092700	640033170	15130	15170	15180	15130	713
662	20230608	092600	629221100	15170	15170	15170	15170	9
663	20230608	092500	629084570	15170	15130	15170	15130	10
664	20230608	092400	628933230	15180	15180	15180	15130	25
665	20230608	092300	628554170	15190	15120	15190	15120	601
666	20230608	092200	619442210	15100	15100	15130	15100	562
667	20230608	092100	610955110	15100	15040	15100	15040	247
668	20230608	092000	607237430	15040	15050	15050	15040	81
669	20230608	091900	606018430	15010	15020	15050	15000	860
670	20230608	091800	593098480	15000	15030	15030	15000	203
671	20230608	091700	590053150	15000	15170	15170	14940	918
672	20230608	091600	576219280	15170	15280	15280	15170	2463
673	20230608	091500	538673400	15280	15290	15310	15270	418
674	20230608	091400	532287430	15300	15330	15360	15300	2295
675	20230608	091300	497111350	15330	15300	15330	15290	2837
676	20230608	091200	453690000	15320	15250	15350	15250	2318
677	20230608	091100	418259400	15250	15250	15260	15220	3376
678	20230608	091000	366790370	15230	15210	15250	15200	2156
679	20230608	090900	333956740	15210	15050	15210	15050	2135
680	20230608	090800	301633470	15050	15030	15120	15030	1218
681	20230608	090700	283266130	15010	15000	15070	15000	1792
682	20230608	090600	256355840	14920	14910	14980	14910	923
683	20230608	090500	242588100	14910	14910	14920	14910	3554
684	20230608	090400	189597450	14910	14860	14920	14860	1198
685	20230608	090300	171739070	14910	14910	14910	14910	0
686	20230608	090200	171739070	14910	14790	14980	14500	4112
687	20230608	090100	110750100	14790	14840	15000	14790	6004
688	20230608	090000	20728740	14870	14870	14870	14860	1394