KissMeData/241790/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184100	1137561530	16050	16050	16050	16050	1885
3	20230612	184000	1137561530	16050	16050	16050	16050	0
4	20230612	183900	1137561530	16050	16050	16050	16050	0
5	20230612	183800	1137561530	16050	16050	16050	16050	0
6	20230612	183700	1137561530	16050	16050	16050	16050	0
7	20230612	183600	1137561530	16050	16050	16050	16050	0
8	20230612	183500	1137561530	16050	16050	16050	16050	0
9	20230612	183400	1137561530	16050	16050	16050	16050	0
10	20230612	183300	1137561530	16050	16050	16050	16050	0
11	20230612	183200	1137561530	16050	16050	16050	16050	0
12	20230612	183100	1137561530	16050	16050	16050	16050	0
13	20230612	183000	1137561530	16050	16050	16050	16050	0
14	20230612	182900	1137561530	16050	16050	16050	16050	0
15	20230612	182800	1137561530	16050	16050	16050	16050	0
16	20230612	182700	1137561530	16050	16050	16050	16050	0
17	20230612	182600	1137561530	16050	16050	16050	16050	0
18	20230612	182500	1137561530	16050	16050	16050	16050	0
19	20230612	182400	1137561530	16050	16050	16050	16050	0
20	20230612	182300	1137561530	16050	16050	16050	16050	0
21	20230612	182200	1137561530	16050	16050	16050	16050	0
22	20230612	182100	1137561530	16050	16050	16050	16050	0
23	20230612	182000	1137561530	16050	16050	16050	16050	0
24	20230612	181900	1137561530	16050	16050	16050	16050	0
25	20230612	181800	1137561530	16050	16050	16050	16050	0
26	20230612	181700	1137561530	16050	16050	16050	16050	0
27	20230612	181600	1137561530	16050	16050	16050	16050	0
28	20230612	181500	1137561530	16050	16050	16050	16050	0
29	20230612	181400	1137561530	16050	16050	16050	16050	0
30	20230612	181300	1137561530	16050	16050	16050	16050	0
31	20230612	181200	1137561530	16050	16050	16050	16050	0
32	20230612	181100	1137561530	16050	16050	16050	16050	1885
33	20230612	181000	1137561530	16050	16050	16050	16050	0
34	20230612	180900	1137561530	16050	16050	16050	16050	0
35	20230612	180800	1137561530	16050	16050	16050	16050	0
36	20230612	180700	1137561530	16050	16050	16050	16050	0
37	20230612	180600	1137561530	16050	16050	16050	16050	0
38	20230612	180500	1137561530	16050	16050	16050	16050	0
39	20230612	180400	1137561530	16050	16050	16050	16050	0
40	20230612	180300	1137561530	16050	16050	16050	16050	0
41	20230612	180200	1137561530	16050	16050	16050	16050	0
42	20230612	180100	1137561530	16050	16050	16050	16050	0
43	20230612	180000	1137561530	16050	16050	16050	16050	0
44	20230612	175900	1137561530	16050	16050	16050	16050	0
45	20230612	175800	1137561530	16050	16050	16050	16050	0
46	20230612	175700	1137561530	16050	16050	16050	16050	0
47	20230612	175600	1137561530	16050	16050	16050	16050	0
48	20230612	175500	1137561530	16050	16050	16050	16050	0
49	20230612	175400	1137561530	16050	16050	16050	16050	0
50	20230612	175300	1137561530	16050	16050	16050	16050	0
51	20230612	175200	1137561530	16050	16050	16050	16050	0
52	20230612	175100	1137561530	16050	16050	16050	16050	0
53	20230612	175000	1137561530	16050	16050	16050	16050	0
54	20230612	174900	1137561530	16050	16050	16050	16050	0
55	20230612	174800	1137561530	16050	16050	16050	16050	0
56	20230612	174700	1137561530	16050	16050	16050	16050	0
57	20230612	174600	1137561530	16050	16050	16050	16050	0
58	20230612	174500	1137561530	16050	16050	16050	16050	0
59	20230612	174400	1137561530	16050	16050	16050	16050	0
60	20230612	174300	1137561530	16050	16050	16050	16050	0
61	20230612	174200	1137561530	16050	16050	16050	16050	0
62	20230612	174100	1137561530	16050	16050	16050	16050	1885
63	20230612	174000	1137561530	16050	16050	16050	16050	0
64	20230612	173900	1137561530	16050	16050	16050	16050	0
65	20230612	173800	1137561530	16050	16050	16050	16050	0
66	20230612	173700	1137561530	16050	16050	16050	16050	0
67	20230612	173600	1137561530	16050	16050	16050	16050	0
68	20230612	173500	1137561530	16050	16050	16050	16050	0
69	20230612	173400	1137561530	16050	16050	16050	16050	0
70	20230612	173300	1137561530	16050	16050	16050	16050	0
71	20230612	173200	1137561530	16050	16050	16050	16050	0
72	20230612	173100	1137561530	16050	16050	16050	16050	0
73	20230612	173000	1137561530	16050	16050	16050	16050	0
74	20230612	172900	1137561530	16050	16050	16050	16050	0
75	20230612	172800	1137561530	16050	16050	16050	16050	0
76	20230612	172700	1137561530	16050	16050	16050	16050	0
77	20230612	172600	1137561530	16050	16050	16050	16050	0
78	20230612	172500	1137561530	16050	16050	16050	16050	0
79	20230612	172400	1137561530	16050	16050	16050	16050	0
80	20230612	172300	1137561530	16050	16050	16050	16050	0
81	20230612	172200	1137561530	16050	16050	16050	16050	0
82	20230612	172100	1137561530	16050	16050	16050	16050	0
83	20230612	172000	1137561530	16050	16050	16050	16050	0
84	20230612	171900	1137561530	16050	16050	16050	16050	0
85	20230612	171800	1137561530	16050	16050	16050	16050	0
86	20230612	171700	1137561530	16050	16050	16050	16050	0
87	20230612	171600	1137561530	16050	16050	16050	16050	0
88	20230612	171500	1137561530	16050	16050	16050	16050	0
89	20230612	171400	1137561530	16050	16050	16050	16050	0
90	20230612	171300	1137561530	16050	16050	16050	16050	0
91	20230612	171200	1137561530	16050	16050	16050	16050	0
92	20230612	171100	1137561530	16050	16050	16050	16050	1885
93	20230612	171000	1137561530	16050	16050	16050	16050	0
94	20230612	170900	1137561530	16050	16050	16050	16050	0
95	20230612	170800	1137561530	16050	16050	16050	16050	0
96	20230612	170700	1137561530	16050	16050	16050	16050	0
97	20230612	170600	1137561530	16050	16050	16050	16050	0
98	20230612	170500	1137561530	16050	16050	16050	16050	0
99	20230612	170400	1137561530	16050	16050	16050	16050	0
100	20230612	170300	1137561530	16050	16050	16050	16050	0
101	20230612	170200	1137561530	16050	16050	16050	16050	0
102	20230612	170100	1137561530	16050	16050	16050	16050	0
103	20230612	170000	1137561530	16050	16050	16050	16050	0
104	20230612	165900	1137561530	16050	16050	16050	16050	0
105	20230612	165800	1137561530	16050	16050	16050	16050	0
106	20230612	165700	1137561530	16050	16050	16050	16050	0
107	20230612	165600	1137561530	16050	16050	16050	16050	0
108	20230612	165500	1137561530	16050	16050	16050	16050	0
109	20230612	165400	1137561530	16050	16050	16050	16050	0
110	20230612	165300	1137561530	16050	16050	16050	16050	0
111	20230612	165200	1137561530	16050	16050	16050	16050	0
112	20230612	165100	1137561530	16050	16050	16050	16050	0
113	20230612	165000	1137561530	16050	16050	16050	16050	0
114	20230612	164900	1137561530	16050	16050	16050	16050	0
115	20230612	164800	1137561530	16050	16050	16050	16050	0
116	20230612	164700	1137561530	16050	16050	16050	16050	0
117	20230612	164600	1137561530	16050	16050	16050	16050	0
118	20230612	164500	1137561530	16050	16050	16050	16050	0
119	20230612	164400	1137561530	16050	16050	16050	16050	0
120	20230612	164300	1137561530	16050	16050	16050	16050	0
121	20230612	164200	1137561530	16050	16050	16050	16050	0
122	20230612	164100	1137561530	16050	16050	16050	16050	1885
123	20230612	164000	1137561530	16050	16050	16050	16050	0
124	20230612	163900	1137561530	16050	16050	16050	16050	0
125	20230612	163800	1137561530	16050	16050	16050	16050	0
126	20230612	163700	1137561530	16050	16050	16050	16050	0
127	20230612	163600	1137561530	16050	16050	16050	16050	0
128	20230612	163500	1137561530	16050	16050	16050	16050	0
129	20230612	163400	1137561530	16050	16050	16050	16050	0
130	20230612	163300	1137561530	16050	16050	16050	16050	0
131	20230612	163200	1137561530	16050	16050	16050	16050	0
132	20230612	163100	1137561530	16050	16050	16050	16050	0
133	20230612	163000	1137561530	16050	16050	16050	16050	0
134	20230612	162900	1137561530	16050	16050	16050	16050	0
135	20230612	162800	1137561530	16050	16050	16050	16050	0
136	20230612	162700	1137561530	16050	16050	16050	16050	0
137	20230612	162600	1137561530	16050	16050	16050	16050	0
138	20230612	162500	1137561530	16050	16050	16050	16050	0
139	20230612	162400	1137561530	16050	16050	16050	16050	0
140	20230612	162300	1137561530	16050	16050	16050	16050	0
141	20230612	162200	1137561530	16050	16050	16050	16050	0
142	20230612	162100	1137561530	16050	16050	16050	16050	0
143	20230612	162000	1137561530	16050	16050	16050	16050	0
144	20230612	161900	1137561530	16050	16050	16050	16050	0
145	20230612	161800	1137561530	16050	16050	16050	16050	0
146	20230612	161700	1137561530	16050	16050	16050	16050	0
147	20230612	161600	1137561530	16050	16050	16050	16050	0
148	20230612	161500	1137561530	16050	16050	16050	16050	0
149	20230612	161400	1137561530	16050	16050	16050	16050	0
150	20230612	161300	1137561530	16050	16050	16050	16050	0
151	20230612	161200	1137561530	16050	16050	16050	16050	0
152	20230612	161100	1137561530	16050	16050	16050	16050	1885
153	20230612	161000	1137561530	16050	16050	16050	16050	0
154	20230612	160900	1137561530	16050	16050	16050	16050	0
155	20230612	160800	1137561530	16050	16050	16050	16050	0
156	20230612	160700	1137561530	16050	16050	16050	16050	0
157	20230612	160600	1137561530	16050	16050	16050	16050	0
158	20230612	160500	1137561530	16050	16050	16050	16050	0
159	20230612	160400	1137561530	16050	16050	16050	16050	0
160	20230612	160300	1137561530	16050	16050	16050	16050	0
161	20230612	160200	1137561530	16050	16050	16050	16050	0
162	20230612	160100	1137561530	16050	16050	16050	16050	0
163	20230612	160000	1137561530	16050	16050	16050	16050	0
164	20230612	155900	1137561530	16050	16050	16050	16050	0
165	20230612	155800	1137561530	16050	16050	16050	16050	0
166	20230612	155700	1137561530	16050	16050	16050	16050	0
167	20230612	155600	1137561530	16050	16050	16050	16050	0
168	20230612	155500	1137561530	16050	16050	16050	16050	0
169	20230612	155400	1137561530	16050	16050	16050	16050	0
170	20230612	155300	1137561530	16050	16050	16050	16050	0
171	20230612	155200	1137561530	16050	16050	16050	16050	0
172	20230612	155100	1137561530	16050	16050	16050	16050	0
173	20230612	155000	1137561530	16050	16050	16050	16050	0
174	20230612	154900	1137561530	16050	16050	16050	16050	0
175	20230612	154800	1137561530	16050	16050	16050	16050	0
176	20230612	154700	1137561530	16050	16050	16050	16050	0
177	20230612	154600	1137561530	16050	16050	16050	16050	0
178	20230612	154500	1137561530	16050	16050	16050	16050	0
179	20230612	154400	1137561530	16050	16050	16050	16050	0
180	20230612	154300	1137561530	16050	16050	16050	16050	0
181	20230612	154200	1137561530	16050	16050	16050	16050	0
182	20230612	154100	1137561530	16050	16050	16050	16050	1885
183	20230612	154000	1137561530	16050	16050	16050	16050	0
184	20230612	153900	1137561530	16050	16050	16050	16050	0
185	20230612	153800	1137561530	16050	16050	16050	16050	0
186	20230612	153700	1137561530	16050	16050	16050	16050	0
187	20230612	153600	1137561530	16050	16050	16050	16050	0
188	20230612	153500	1137561530	16050	16050	16050	16050	0
189	20230612	153400	1137561530	16050	16050	16050	16050	0
190	20230612	153300	1137561530	16050	16050	16050	16050	0
191	20230612	153200	1137561530	16050	16050	16050	16050	0
192	20230612	153100	1137561530	16050	16050	16050	16050	0
193	20230612	153000	1137561530	16050	16050	16050	16050	1885
194	20230612	152900	1107307280	16120	16120	16120	16120	0
195	20230612	152800	1107307280	16120	16120	16120	16120	0
196	20230612	152700	1107307280	16120	16120	16120	16120	0
197	20230612	152600	1107307280	16120	16120	16120	16120	0
198	20230612	152500	1107307280	16120	16120	16120	16120	0
199	20230612	152400	1107307280	16120	16120	16120	16120	0
200	20230612	152300	1107307280	16120	16120	16120	16120	0
201	20230612	152200	1107307280	16120	16120	16120	16120	0
202	20230612	152100	1107307280	16120	16120	16120	16120	0
203	20230612	152000	1107307280	16120	16120	16120	16120	0
204	20230612	151900	1107307280	16120	16140	16140	16120	148
205	20230612	151800	1104919780	16130	16150	16150	16130	138
206	20230612	151700	1102692090	16150	16160	16160	16150	142
207	20230612	151600	1100398140	16160	16170	16170	16150	259
208	20230612	151500	1096211800	16170	16170	16170	16170	209
209	20230612	151400	1092832270	16170	16160	16170	16160	148
210	20230612	151300	1090439140	16160	16160	16170	16160	261
211	20230612	151200	1086219790	16170	16170	16170	16160	179
212	20230612	151100	1083326360	16170	16170	16170	16160	227
213	20230612	151000	1079655860	16170	16170	16170	16160	220
214	20230612	150900	1076098560	16170	16170	16170	16140	222
215	20230612	150800	1072509680	16170	16170	16170	16170	457
216	20230612	150700	1065119990	16170	16180	16180	16170	219
217	20230612	150600	1061577650	16180	16180	16180	16170	384
218	20230612	150500	1055365800	16180	16180	16180	16170	172
219	20230612	150400	1052582890	16180	16190	16190	16180	651
220	20230612	150300	1042047020	16180	16180	16180	16180	203
221	20230612	150200	1038762480	16180	16180	16180	16180	673
222	20230612	150100	1027873340	16200	16190	16200	16190	1863
223	20230612	150000	997708580	16180	16190	16190	16180	6
224	20230612	145900	997611480	16180	16180	16180	16180	329
225	20230612	145800	992288260	16180	16160	16190	16160	171
226	20230612	145700	989522650	16150	16150	16150	16150	152
227	20230612	145600	987067850	16150	16180	16180	16150	1278
228	20230612	145500	966391980	16190	16190	16190	16190	0
229	20230612	145400	966391980	16190	16190	16190	16180	27
230	20230612	145300	965955100	16180	16180	16180	16180	0
231	20230612	145200	965955100	16180	16180	16180	16180	40
232	20230612	145100	965307900	16180	16180	16180	16170	234
233	20230612	145000	961522030	16170	16170	16180	16170	185
234	20230612	144900	958529370	16170	16170	16180	16170	331
235	20230612	144800	953174090	16180	16180	16180	16180	92
236	20230612	144700	951685530	16170	16160	16170	16160	177
237	20230612	144600	948825010	16160	16150	16160	16150	267
238	20230612	144500	944512920	16140	16120	16150	16120	1773
239	20230612	144400	915918860	16120	16050	16120	16050	5045
240	20230612	144300	834791180	16060	16060	16060	16060	130
241	20230612	144200	832703380	16060	16040	16060	16040	163
242	20230612	144100	830086570	16050	16050	16050	16050	1
243	20230612	144000	830070520	16050	16050	16050	16050	10
244	20230612	143900	829910020	16050	16010	16050	16010	101
245	20230612	143800	828292970	16050	16050	16050	16050	34
246	20230612	143700	827747270	16060	16060	16060	16060	0
247	20230612	143600	827747270	16060	16060	16060	16060	0
248	20230612	143500	827747270	16060	16060	16060	16060	0
249	20230612	143400	827747270	16060	16060	16060	16060	0
250	20230612	143300	827747270	16060	16060	16060	16060	0
251	20230612	143200	827747270	16060	16060	16060	16060	1
252	20230612	143100	827731210	16060	16060	16060	16060	0
253	20230612	143000	827731210	16060	16060	16060	16060	3
254	20230612	142900	827683030	16060	16060	16060	16060	0
255	20230612	142800	827683030	16060	16060	16060	16060	0
256	20230612	142700	827683030	16060	16020	16060	16000	2001
257	20230612	142600	795652450	16060	16060	16060	16060	0
258	20230612	142500	795652450	16060	16060	16060	16060	20
259	20230612	142400	795331250	16060	16060	16060	16060	0
260	20230612	142300	795331250	16060	16060	16060	16060	0
261	20230612	142200	795331250	16060	16060	16060	16060	1358
262	20230612	142100	773521770	16060	16010	16060	16010	3
263	20230612	142000	773473690	16060	16060	16060	16060	0
264	20230612	141900	773473690	16060	16060	16060	16060	0
265	20230612	141800	773473690	16060	16060	16060	16060	0
266	20230612	141700	773473690	16060	16060	16060	16060	100
267	20230612	141600	771867690	16060	16060	16060	16060	0
268	20230612	141500	771867690	16060	16060	16060	16060	0
269	20230612	141400	771867690	16060	16060	16060	16060	0
270	20230612	141300	771867690	16060	16010	16060	16010	436
271	20230612	141200	764880030	16030	16030	16030	16030	1
272	20230612	141100	764864000	16050	16050	16050	16050	0
273	20230612	141000	764864000	16050	16050	16050	16050	0
274	20230612	140900	764864000	16050	16050	16050	16050	0
275	20230612	140800	764864000	16050	16050	16050	16050	0
276	20230612	140700	764864000	16050	16050	16050	16050	0
277	20230612	140600	764864000	16050	16050	16050	16050	1
278	20230612	140500	764847950	16010	16010	16010	16010	54
279	20230612	140400	763983410	16010	16010	16010	16010	1
280	20230612	140300	763967400	16010	16010	16010	16010	17
281	20230612	140200	763695230	16020	16050	16050	16020	34
282	20230612	140100	763150520	16050	16050	16050	16050	0
283	20230612	140000	763150520	16050	16050	16050	16050	0
284	20230612	135900	763150520	16050	16050	16050	16050	0
285	20230612	135800	763150520	16050	16050	16050	16050	0
286	20230612	135700	763150520	16050	16050	16050	16050	0
287	20230612	135600	763150520	16050	16060	16060	16010	14
288	20230612	135500	762926050	16010	16010	16010	16010	58
289	20230612	135400	761997470	16060	16060	16060	16060	0
290	20230612	135300	761997470	16060	16060	16060	16060	100
291	20230612	135200	760391470	16060	16010	16060	16010	8
292	20230612	135100	760263340	16010	16020	16020	16010	11
293	20230612	135000	760087160	16060	16060	16060	16060	0
294	20230612	134900	760087160	16060	16020	16060	16020	248
295	20230612	134800	756114160	16060	16060	16060	16060	0
296	20230612	134700	756114160	16060	16060	16060	16060	1
297	20230612	134600	756098100	16020	16020	16020	16020	100
298	20230612	134500	754496100	16060	16060	16060	16060	0
299	20230612	134400	754496100	16060	16060	16060	16060	0
300	20230612	134300	754496100	16060	16060	16060	16060	0
301	20230612	134200	754496100	16060	16060	16060	16060	0
302	20230612	134100	754496100	16060	16060	16060	16060	1
303	20230612	134000	754480040	16010	16020	16020	16010	150
304	20230612	133900	752078220	16020	16020	16020	16020	0
305	20230612	133800	752078220	16020	16020	16020	16020	46
306	20230612	133700	751341300	16010	16010	16010	16010	0
307	20230612	133600	751341300	16010	16010	16010	16010	500
308	20230612	133500	743336300	16010	16010	16010	16010	0
309	20230612	133400	743336300	16010	16010	16010	16010	0
310	20230612	133300	743336300	16010	16010	16010	16010	403
311	20230612	133200	736884270	16010	16010	16010	16010	100
312	20230612	133100	735283270	16000	16000	16000	16000	997
313	20230612	133000	719331270	16000	16000	16000	16000	3
314	20230612	132900	719283270	16000	16000	16000	16000	419
315	20230612	132800	712579270	16000	16000	16000	16000	581
316	20230612	132700	703283270	16000	16000	16000	16000	1000
317	20230612	132600	687283270	16010	16030	16030	16010	1565
318	20230612	132500	662221680	16030	16030	16030	16030	0
319	20230612	132400	662221680	16030	16030	16030	16030	0
320	20230612	132300	662221680	16030	16030	16030	16030	0
321	20230612	132200	662221680	16030	16030	16030	16030	12
322	20230612	132100	662029320	16070	16070	16070	16070	0
323	20230612	132000	662029320	16070	16070	16070	16070	20
324	20230612	131900	661707920	16070	16070	16070	16070	0
325	20230612	131800	661707920	16070	16070	16070	16070	3
326	20230612	131700	661659710	16070	16070	16070	16070	0
327	20230612	131600	661659710	16070	16070	16070	16070	0
328	20230612	131500	661659710	16070	16070	16070	16070	1
329	20230612	131400	661643640	15970	15990	15990	15970	2500
330	20230612	131300	621697650	15990	15990	16070	15990	209
331	20230612	131200	618355630	16000	16000	16000	16000	204
332	20230612	131100	615091630	16000	16000	16000	16000	391
333	20230612	131000	608835630	16000	16000	16000	16000	0
334	20230612	130900	608835630	16000	16050	16050	16000	1500
335	20230612	130800	584820010	16050	16050	16050	16050	1
336	20230612	130700	584803960	16060	16070	16070	16060	13
337	20230612	130600	584595150	16070	16070	16070	16070	0
338	20230612	130500	584595150	16070	16070	16070	16070	0
339	20230612	130400	584595150	16070	16070	16070	16070	0
340	20230612	130300	584595150	16070	16070	16070	16070	0
341	20230612	130200	584595150	16070	16070	16070	16070	0
342	20230612	130100	584595150	16070	16070	16070	16070	0
343	20230612	130000	584595150	16070	16070	16070	16070	98
344	20230612	125900	583020290	16080	16080	16080	16080	0
345	20230612	125800	583020290	16080	16080	16080	16080	40
346	20230612	125700	582377090	16080	16080	16080	16080	0
347	20230612	125600	582377090	16080	16080	16080	16080	25
348	20230612	125500	581975090	16080	16080	16080	16080	0
349	20230612	125400	581975090	16080	16080	16080	16080	9
350	20230612	125300	581830370	16080	16080	16080	16080	0
351	20230612	125200	581830370	16080	16080	16080	16080	0
352	20230612	125100	581830370	16080	16080	16080	16080	5
353	20230612	125000	581749970	16080	16050	16080	16050	1163
354	20230612	124900	563082020	16050	16050	16050	16050	0
355	20230612	124800	563082020	16050	16010	16050	16010	241
356	20230612	124700	559217210	16010	16010	16010	16010	0
357	20230612	124600	559217210	16010	16010	16010	16010	0
358	20230612	124500	559217210	16010	16010	16030	16010	6
359	20230612	124400	559121130	16030	16030	16030	16030	0
360	20230612	124300	559121130	16030	16030	16030	16030	343
361	20230612	124200	553622840	16030	16030	16030	16030	0
362	20230612	124100	553622840	16030	16050	16050	16030	57
363	20230612	124000	552708130	16050	16050	16050	16050	0
364	20230612	123900	552708130	16050	16050	16050	16050	0
365	20230612	123800	552708130	16050	16030	16050	16030	1047
366	20230612	123700	535914280	16030	16020	16030	16020	677
367	20230612	123600	525064600	16010	16010	16010	16010	0
368	20230612	123500	525064600	16010	16010	16010	16010	0
369	20230612	123400	525064600	16010	16000	16010	16000	241
370	20230612	123300	521206850	16000	16000	16000	16000	0
371	20230612	123200	521206850	16000	16000	16000	16000	14
372	20230612	123100	520982850	15980	15980	15980	15980	0
373	20230612	123000	520982850	15980	15980	15980	15980	0
374	20230612	122900	520982850	15980	15980	15980	15980	0
375	20230612	122800	520982850	15980	15980	15980	15980	1
376	20230612	122700	520966870	15980	15980	15980	15980	0
377	20230612	122600	520966870	15980	15980	15980	15980	0
378	20230612	122500	520966870	15980	15980	15980	15980	0
379	20230612	122400	520966870	15980	15980	15980	15980	0
380	20230612	122300	520966870	15980	15980	15980	15980	0
381	20230612	122200	520966870	15980	15980	15980	15980	0
382	20230612	122100	520966870	15980	15980	15980	15980	0
383	20230612	122000	520966870	15980	15980	15980	15980	0
384	20230612	121900	520966870	15980	15980	15980	15980	78
385	20230612	121800	519720430	15980	15980	15980	15980	0
386	20230612	121700	519720430	15980	15980	15980	15980	150
387	20230612	121600	517323430	15980	15980	15980	15980	1
388	20230612	121500	517307450	15940	15950	15950	15940	13
389	20230612	121400	517100220	15940	15950	15950	15940	2
390	20230612	121300	517068330	15940	15940	15940	15940	0
391	20230612	121200	517068330	15940	15940	15940	15940	0
392	20230612	121100	517068330	15940	15940	15940	15940	200
393	20230612	121000	513880330	15940	15940	15940	15940	0
394	20230612	120900	513880330	15940	15940	15940	15940	211
395	20230612	120800	510516990	15940	15950	15950	15940	20
396	20230612	120700	510198120	15950	15950	15950	15950	10
397	20230612	120600	510038620	15950	15940	15950	15940	140
398	20230612	120500	507806990	15950	15950	15950	15950	0
399	20230612	120400	507806990	15950	15940	15950	15940	41
400	20230612	120300	507153070	15940	15940	15940	15940	637
401	20230612	120200	496999290	15940	15940	15940	15940	33
402	20230612	120100	496473270	15950	15950	15950	15950	8
403	20230612	120000	496345670	15950	15950	15950	15950	126
404	20230612	115900	494335970	15940	15940	15940	15940	0
405	20230612	115800	494335970	15940	15940	15940	15940	0
406	20230612	115700	494335970	15940	15940	15940	15940	1
407	20230612	115600	494320030	15940	15940	15940	15940	27
408	20230612	115500	493889650	15950	15970	15970	15950	667
409	20230612	115400	483249310	15970	15970	15970	15970	0
410	20230612	115300	483249310	15970	15970	15970	15970	0
411	20230612	115200	483249310	15970	15990	15990	15970	825
412	20230612	115100	470067170	16010	16010	16010	16010	0
413	20230612	115000	470067170	16010	16010	16010	16010	0
414	20230612	114900	470067170	16010	16010	16010	16010	1
415	20230612	114800	470051160	15990	16000	16000	15990	100
416	20230612	114700	468452130	15990	15990	15990	15990	0
417	20230612	114600	468452130	15990	15990	15990	15990	5
418	20230612	114500	468372180	15990	15990	15990	15990	29
419	20230612	114400	467908470	16020	16020	16020	16020	0
420	20230612	114300	467908470	16020	16020	16020	16020	0
421	20230612	114200	467908470	16020	16020	16020	16020	0
422	20230612	114100	467908470	16020	16020	16020	16020	31
423	20230612	114000	467411850	16020	16020	16020	16020	5
424	20230612	113900	467331750	16030	16030	16030	16030	0
425	20230612	113800	467331750	16030	16020	16030	16020	100
426	20230612	113700	465729600	15980	15990	15990	15980	265
427	20230612	113600	461493990	16000	16000	16000	16000	0
428	20230612	113500	461493990	16000	16000	16000	16000	0
429	20230612	113400	461493990	16000	16000	16000	16000	0
430	20230612	113300	461493990	16000	16020	16020	16000	230
431	20230612	113200	457810390	16020	16020	16020	16020	0
432	20230612	113100	457810390	16020	16020	16020	16020	0
433	20230612	113000	457810390	16020	16020	16020	16020	0
434	20230612	112900	457810390	16020	16020	16020	16020	10
435	20230612	112800	457650190	16020	16020	16020	16020	0
436	20230612	112700	457650190	16020	16020	16020	16020	0
437	20230612	112600	457650190	16020	16020	16020	16020	0
438	20230612	112500	457650190	16020	16020	16020	16020	0
439	20230612	112400	457650190	16020	16020	16020	16020	1
440	20230612	112300	457634170	15980	15980	15980	15980	0
441	20230612	112200	457634170	15980	15980	15980	15980	34
442	20230612	112100	457090850	16020	16020	16020	16020	1
443	20230612	112000	457074830	15980	15990	15990	15980	200
444	20230612	111900	453878750	15990	16000	16000	15990	200
445	20230612	111800	450680730	16020	16010	16020	16000	308
446	20230612	111700	445752560	16010	16010	16010	16010	1
447	20230612	111600	445736550	16010	16010	16010	16010	68
448	20230612	111500	444647870	16000	16010	16010	16000	107
449	20230612	111400	442934870	16010	16010	16010	16010	0
450	20230612	111300	442934870	16010	16010	16010	16010	0
451	20230612	111200	442934870	16010	16010	16010	16010	0
452	20230612	111100	442934870	16010	16010	16010	16010	55
453	20230612	111000	442054320	16010	16010	16010	16010	0
454	20230612	110900	442054320	16010	16010	16010	16010	283
455	20230612	110800	437523490	16030	16030	16030	16030	0
456	20230612	110700	437523490	16030	16020	16030	16020	10
457	20230612	110600	437363210	16030	16030	16030	16030	0
458	20230612	110500	437363210	16030	16030	16030	16030	0
459	20230612	110400	437363210	16030	16030	16030	16010	381
460	20230612	110300	431261270	16050	16050	16050	16050	0
461	20230612	110200	431261270	16050	16040	16050	16040	51
462	20230612	110100	430443170	16040	16040	16040	16040	1
463	20230612	110000	430427130	16030	16030	16030	16030	101
464	20230612	105900	428808100	16040	16040	16040	16040	12
465	20230612	105800	428615620	16060	16060	16060	16060	0
466	20230612	105700	428615620	16060	16060	16060	16060	1
467	20230612	105600	428599560	16060	16060	16060	16060	100
468	20230612	105500	426993560	16060	16060	16060	16060	0
469	20230612	105400	426993560	16060	16060	16060	16060	1
470	20230612	105300	426977500	16020	16040	16040	16020	996
471	20230612	105200	411007980	16060	16060	16060	16060	1
472	20230612	105100	410991920	16040	16040	16040	16040	276
473	20230612	105000	406564880	16060	16060	16060	16040	94
474	20230612	104900	405055280	16050	16050	16050	16050	7
475	20230612	104800	404942930	16050	16040	16050	16040	54
476	20230612	104700	404076740	16040	16040	16040	16040	1
477	20230612	104600	404060700	16060	16060	16060	16060	0
478	20230612	104500	404060700	16060	16060	16060	16060	0
479	20230612	104400	404060700	16060	16060	16060	16060	0
480	20230612	104300	404060700	16060	16060	16060	16060	3
481	20230612	104200	404012520	16040	16040	16040	16030	195
482	20230612	104100	400885340	16060	16060	16060	16060	0
483	20230612	104000	400885340	16060	16030	16060	16030	9
484	20230612	103900	400741040	16060	16030	16060	16030	20
485	20230612	103800	400420410	16060	16060	16060	16060	0
486	20230612	103700	400420410	16060	16030	16060	16030	51
487	20230612	103600	399602850	16060	16060	16060	16060	0
488	20230612	103500	399602850	16060	16060	16060	16060	20
489	20230612	103400	399281650	16060	16060	16060	16060	0
490	20230612	103300	399281650	16060	16060	16060	16030	61
491	20230612	103200	398302290	16030	16060	16060	16030	141
492	20230612	103100	396042030	16040	16040	16040	16040	138
493	20230612	103000	393828510	16060	16060	16060	16060	4
494	20230612	102900	393764270	16060	16060	16060	16060	0
495	20230612	102800	393764270	16060	16040	16060	16040	62
496	20230612	102700	392769660	16030	16040	16040	16030	106
497	20230612	102600	391069430	16060	16050	16060	16050	84
498	20230612	102500	389720680	16050	16050	16050	16050	0
499	20230612	102400	389720680	16050	16050	16050	16050	7
500	20230612	102300	389608330	16050	16050	16050	16050	7
501	20230612	102200	389495980	16050	16050	16050	16050	0
502	20230612	102100	389495980	16050	16060	16060	16050	169
503	20230612	102000	386783450	16070	16070	16070	16070	0
504	20230612	101900	386783450	16070	16070	16070	16070	0
505	20230612	101800	386783450	16070	16070	16070	16070	0
506	20230612	101700	386783450	16070	16070	16070	16070	0
507	20230612	101600	386783450	16070	16060	16070	16060	108
508	20230612	101500	385048470	16070	16080	16080	16070	73
509	20230612	101400	383875180	16080	16080	16080	16080	0
510	20230612	101300	383875180	16080	16090	16090	16080	212
511	20230612	101200	380465110	16100	16100	16100	16100	1
512	20230612	101100	380449010	16100	16100	16100	16100	0
513	20230612	101000	380449010	16100	16100	16100	16100	113
514	20230612	100900	378629710	16100	16070	16100	16070	28
515	20230612	100800	378179720	16070	16100	16100	16070	85
516	20230612	100700	376811910	16100	16090	16100	16090	230
517	20230612	100600	373109970	16070	16070	16070	16070	0
518	20230612	100500	373109970	16070	16090	16090	16070	8
519	20230612	100400	372981350	16080	16080	16080	16080	9
520	20230612	100300	372836630	16090	16080	16090	16060	172
521	20230612	100200	370070420	16090	16090	16090	16090	0
522	20230612	100100	370070420	16090	16090	16090	16090	1
523	20230612	100000	370054330	16020	16030	16110	16020	398
524	20230612	095900	363676170	16110	16110	16110	16110	0
525	20230612	095800	363676170	16110	16110	16110	16110	0
526	20230612	095700	363676170	16110	16100	16110	16100	10
527	20230612	095600	363515110	16110	16110	16110	16110	45
528	20230612	095500	362790160	16120	16120	16120	16120	1
529	20230612	095400	362774040	16120	16120	16120	16120	0
530	20230612	095300	362774040	16120	16120	16120	16120	37
531	20230612	095200	362177600	16130	16120	16130	16120	63
532	20230612	095100	361161580	16120	16120	16120	16120	211
533	20230612	095000	357760260	16120	16120	16120	16120	1000
534	20230612	094900	341640260	16120	16090	16120	16090	1249
535	20230612	094800	321513620	16100	16020	16100	16020	2148
536	20230612	094700	286940050	16020	15990	16020	15990	310
537	20230612	094600	281978480	15990	15990	15990	15990	100
538	20230612	094500	280379480	15990	15970	15990	15910	116
539	20230612	094400	278528790	15990	15990	15990	15990	19
540	20230612	094300	278224980	15990	15990	15990	15990	0
541	20230612	094200	278224980	15990	15990	15990	15990	3
542	20230612	094100	278177010	15990	15990	15990	15990	101
543	20230612	094000	276562020	15990	15990	15990	15990	9
544	20230612	093900	276418110	16000	16000	16000	16000	317
545	20230612	093800	271346110	16000	16000	16000	16000	10
546	20230612	093700	271186110	16000	16000	16000	16000	0
547	20230612	093600	271186110	16000	16000	16000	16000	1
548	20230612	093500	271170110	16000	16000	16000	16000	51
549	20230612	093400	270354110	16000	16000	16000	15900	86
550	20230612	093300	268982560	16000	16010	16010	16000	23
551	20230612	093200	268614360	16010	16000	16020	16000	151
552	20230612	093100	266197340	16000	15890	16000	15890	150
553	20230612	093000	263802290	15890	15870	15890	15870	1636
554	20230612	092900	237831680	15850	15860	15860	15850	54
555	20230612	092800	236975350	15860	15870	15870	15860	304
556	20230612	092700	232151910	15870	15890	15890	15870	120
557	20230612	092600	230246500	15890	15900	15900	15890	199
558	20230612	092500	227084280	15900	15910	15910	15900	171
559	20230612	092400	224365360	15900	15930	15950	15900	2304
560	20230612	092300	187691630	15950	15980	15980	15930	869
561	20230612	092200	173827580	15980	16010	16010	15970	1184
562	20230612	092100	154900550	16020	16020	16020	16020	105
563	20230612	092000	153218450	16010	16000	16010	16000	731
564	20230612	091900	141515450	16000	16000	16000	16000	0
565	20230612	091800	141515450	16000	16000	16000	16000	2
566	20230612	091700	141483450	16010	15980	16010	15980	345
567	20230612	091600	135962000	15970	15990	15990	15970	577
568	20230612	091500	126739800	15990	16010	16010	15990	219
569	20230612	091400	123236490	16010	16020	16020	16010	274
570	20230612	091300	118849000	16020	16050	16060	16020	726
571	20230612	091200	107202270	16050	16050	16050	16050	334
572	20230612	091100	101841570	16100	16120	16140	16100	211
573	20230612	091000	98438980	16120	16070	16140	16040	1345
574	20230612	090900	76829800	16080	16140	16140	16080	122
575	20230612	090800	74866930	16150	16130	16150	16070	1447
576	20230612	090700	51588910	16160	16160	16170	16160	57
577	20230612	090600	50667460	16180	16180	16180	16180	0
578	20230612	090500	50667460	16180	16180	16180	16180	14
579	20230612	090400	50440940	16190	16170	16190	16170	90
580	20230612	090300	48983870	16190	16190	16190	16190	51
581	20230612	090200	48158180	16200	16130	16200	16060	561
582	20230612	090100	39101730	16140	16180	16200	16140	1878
583	20230612	090000	8750800	16180	16310	16310	16180	539