KissMeData/302430/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205100	1414165780	15640	15640	15640	15640	2005
3	20230615	205000	1414165780	15640	15640	15640	15640	0
4	20230615	204900	1414165780	15640	15640	15640	15640	0
5	20230615	204800	1414165780	15640	15640	15640	15640	0
6	20230615	204700	1414165780	15640	15640	15640	15640	0
7	20230615	204600	1414165780	15640	15640	15640	15640	0
8	20230615	204500	1414165780	15640	15640	15640	15640	0
9	20230615	204400	1414165780	15640	15640	15640	15640	0
10	20230615	204300	1414165780	15640	15640	15640	15640	0
11	20230615	204200	1414165780	15640	15640	15640	15640	0
12	20230615	204100	1414165780	15640	15640	15640	15640	0
13	20230615	204000	1414165780	15640	15640	15640	15640	0
14	20230615	203900	1414165780	15640	15640	15640	15640	0
15	20230615	203800	1414165780	15640	15640	15640	15640	0
16	20230615	203700	1414165780	15640	15640	15640	15640	0
17	20230615	203600	1414165780	15640	15640	15640	15640	0
18	20230615	203500	1414165780	15640	15640	15640	15640	0
19	20230615	203400	1414165780	15640	15640	15640	15640	0
20	20230615	203300	1414165780	15640	15640	15640	15640	0
21	20230615	203200	1414165780	15640	15640	15640	15640	0
22	20230615	203100	1414165780	15640	15640	15640	15640	0
23	20230615	203000	1414165780	15640	15640	15640	15640	0
24	20230615	202900	1414165780	15640	15640	15640	15640	0
25	20230615	202800	1414165780	15640	15640	15640	15640	0
26	20230615	202700	1414165780	15640	15640	15640	15640	0
27	20230615	202600	1414165780	15640	15640	15640	15640	0
28	20230615	202500	1414165780	15640	15640	15640	15640	0
29	20230615	202400	1414165780	15640	15640	15640	15640	0
30	20230615	202300	1414165780	15640	15640	15640	15640	0
31	20230615	202200	1414165780	15640	15640	15640	15640	0
32	20230615	202100	1414165780	15640	15640	15640	15640	2005
33	20230615	202000	1414165780	15640	15640	15640	15640	0
34	20230615	201900	1414165780	15640	15640	15640	15640	0
35	20230615	201800	1414165780	15640	15640	15640	15640	0
36	20230615	201700	1414165780	15640	15640	15640	15640	0
37	20230615	201600	1414165780	15640	15640	15640	15640	0
38	20230615	201500	1414165780	15640	15640	15640	15640	0
39	20230615	201400	1414165780	15640	15640	15640	15640	0
40	20230615	201300	1414165780	15640	15640	15640	15640	0
41	20230615	201200	1414165780	15640	15640	15640	15640	0
42	20230615	201100	1414165780	15640	15640	15640	15640	0
43	20230615	201000	1414165780	15640	15640	15640	15640	0
44	20230615	200900	1414165780	15640	15640	15640	15640	0
45	20230615	200800	1414165780	15640	15640	15640	15640	0
46	20230615	200700	1414165780	15640	15640	15640	15640	0
47	20230615	200600	1414165780	15640	15640	15640	15640	0
48	20230615	200500	1414165780	15640	15640	15640	15640	0
49	20230615	200400	1414165780	15640	15640	15640	15640	0
50	20230615	200300	1414165780	15640	15640	15640	15640	0
51	20230615	200200	1414165780	15640	15640	15640	15640	0
52	20230615	200100	1414165780	15640	15640	15640	15640	0
53	20230615	200000	1414165780	15640	15640	15640	15640	0
54	20230615	195900	1414165780	15640	15640	15640	15640	0
55	20230615	195800	1414165780	15640	15640	15640	15640	0
56	20230615	195700	1414165780	15640	15640	15640	15640	0
57	20230615	195600	1414165780	15640	15640	15640	15640	0
58	20230615	195500	1414165780	15640	15640	15640	15640	0
59	20230615	195400	1414165780	15640	15640	15640	15640	0
60	20230615	195300	1414165780	15640	15640	15640	15640	0
61	20230615	195200	1414165780	15640	15640	15640	15640	0
62	20230615	195100	1414165780	15640	15640	15640	15640	2005
63	20230615	195000	1414165780	15640	15640	15640	15640	0
64	20230615	194900	1414165780	15640	15640	15640	15640	0
65	20230615	194800	1414165780	15640	15640	15640	15640	0
66	20230615	194700	1414165780	15640	15640	15640	15640	0
67	20230615	194600	1414165780	15640	15640	15640	15640	0
68	20230615	194500	1414165780	15640	15640	15640	15640	0
69	20230615	194400	1414165780	15640	15640	15640	15640	0
70	20230615	194300	1414165780	15640	15640	15640	15640	0
71	20230615	194200	1414165780	15640	15640	15640	15640	0
72	20230615	194100	1414165780	15640	15640	15640	15640	0
73	20230615	194000	1414165780	15640	15640	15640	15640	0
74	20230615	193900	1414165780	15640	15640	15640	15640	0
75	20230615	193800	1414165780	15640	15640	15640	15640	0
76	20230615	193700	1414165780	15640	15640	15640	15640	0
77	20230615	193600	1414165780	15640	15640	15640	15640	0
78	20230615	193500	1414165780	15640	15640	15640	15640	0
79	20230615	193400	1414165780	15640	15640	15640	15640	0
80	20230615	193300	1414165780	15640	15640	15640	15640	0
81	20230615	193200	1414165780	15640	15640	15640	15640	0
82	20230615	193100	1414165780	15640	15640	15640	15640	0
83	20230615	193000	1414165780	15640	15640	15640	15640	0
84	20230615	192900	1414165780	15640	15640	15640	15640	0
85	20230615	192800	1414165780	15640	15640	15640	15640	0
86	20230615	192700	1414165780	15640	15640	15640	15640	0
87	20230615	192600	1414165780	15640	15640	15640	15640	0
88	20230615	192500	1414165780	15640	15640	15640	15640	0
89	20230615	192400	1414165780	15640	15640	15640	15640	0
90	20230615	192300	1414165780	15640	15640	15640	15640	0
91	20230615	192200	1414165780	15640	15640	15640	15640	0
92	20230615	192100	1414165780	15640	15640	15640	15640	2005
93	20230615	192000	1414165780	15640	15640	15640	15640	0
94	20230615	191900	1414165780	15640	15640	15640	15640	0
95	20230615	191800	1414165780	15640	15640	15640	15640	0
96	20230615	191700	1414165780	15640	15640	15640	15640	0
97	20230615	191600	1414165780	15640	15640	15640	15640	0
98	20230615	191500	1414165780	15640	15640	15640	15640	0
99	20230615	191400	1414165780	15640	15640	15640	15640	0
100	20230615	191300	1414165780	15640	15640	15640	15640	0
101	20230615	191200	1414165780	15640	15640	15640	15640	0
102	20230615	191100	1414165780	15640	15640	15640	15640	0
103	20230615	191000	1414165780	15640	15640	15640	15640	0
104	20230615	190900	1414165780	15640	15640	15640	15640	0
105	20230615	190800	1414165780	15640	15640	15640	15640	0
106	20230615	190700	1414165780	15640	15640	15640	15640	0
107	20230615	190600	1414165780	15640	15640	15640	15640	0
108	20230615	190500	1414165780	15640	15640	15640	15640	0
109	20230615	190400	1414165780	15640	15640	15640	15640	0
110	20230615	190300	1414165780	15640	15640	15640	15640	0
111	20230615	190200	1414165780	15640	15640	15640	15640	0
112	20230615	190100	1414165780	15640	15640	15640	15640	0
113	20230615	190000	1414165780	15640	15640	15640	15640	0
114	20230615	185900	1414165780	15640	15640	15640	15640	0
115	20230615	185800	1414165780	15640	15640	15640	15640	0
116	20230615	185700	1414165780	15640	15640	15640	15640	0
117	20230615	185600	1414165780	15640	15640	15640	15640	0
118	20230615	185500	1414165780	15640	15640	15640	15640	0
119	20230615	185400	1414165780	15640	15640	15640	15640	0
120	20230615	185300	1414165780	15640	15640	15640	15640	0
121	20230615	185200	1414165780	15640	15640	15640	15640	0
122	20230615	185100	1414165780	15640	15640	15640	15640	2005
123	20230615	185000	1414165780	15640	15640	15640	15640	0
124	20230615	184900	1414165780	15640	15640	15640	15640	0
125	20230615	184800	1414165780	15640	15640	15640	15640	0
126	20230615	184700	1414165780	15640	15640	15640	15640	0
127	20230615	184600	1414165780	15640	15640	15640	15640	0
128	20230615	184500	1414165780	15640	15640	15640	15640	0
129	20230615	184400	1414165780	15640	15640	15640	15640	0
130	20230615	184300	1414165780	15640	15640	15640	15640	0
131	20230615	184200	1414165780	15640	15640	15640	15640	0
132	20230615	184100	1414165780	15640	15640	15640	15640	0
133	20230615	184000	1414165780	15640	15640	15640	15640	0
134	20230615	183900	1414165780	15640	15640	15640	15640	0
135	20230615	183800	1414165780	15640	15640	15640	15640	0
136	20230615	183700	1414165780	15640	15640	15640	15640	0
137	20230615	183600	1414165780	15640	15640	15640	15640	0
138	20230615	183500	1414165780	15640	15640	15640	15640	0
139	20230615	183400	1414165780	15640	15640	15640	15640	0
140	20230615	183300	1414165780	15640	15640	15640	15640	0
141	20230615	183200	1414165780	15640	15640	15640	15640	0
142	20230615	183100	1414165780	15640	15640	15640	15640	0
143	20230615	183000	1414165780	15640	15640	15640	15640	0
144	20230615	182900	1414165780	15640	15640	15640	15640	0
145	20230615	182800	1414165780	15640	15640	15640	15640	0
146	20230615	182700	1414165780	15640	15640	15640	15640	0
147	20230615	182600	1414165780	15640	15640	15640	15640	0
148	20230615	182500	1414165780	15640	15640	15640	15640	0
149	20230615	182400	1414165780	15640	15640	15640	15640	0
150	20230615	182300	1414165780	15640	15640	15640	15640	0
151	20230615	182200	1414165780	15640	15640	15640	15640	0
152	20230615	182100	1414165780	15640	15640	15640	15640	2005
153	20230615	182000	1414165780	15640	15640	15640	15640	0
154	20230615	181900	1414165780	15640	15640	15640	15640	0
155	20230615	181800	1414165780	15640	15640	15640	15640	0
156	20230615	181700	1414165780	15640	15640	15640	15640	0
157	20230615	181600	1414165780	15640	15640	15640	15640	0
158	20230615	181500	1414165780	15640	15640	15640	15640	0
159	20230615	181400	1414165780	15640	15640	15640	15640	0
160	20230615	181300	1414165780	15640	15640	15640	15640	0
161	20230615	181200	1414165780	15640	15640	15640	15640	0
162	20230615	181100	1414165780	15640	15640	15640	15640	0
163	20230615	181000	1414165780	15640	15640	15640	15640	0
164	20230615	180900	1414165780	15640	15640	15640	15640	0
165	20230615	180800	1414165780	15640	15640	15640	15640	0
166	20230615	180700	1414165780	15640	15640	15640	15640	0
167	20230615	180600	1414165780	15640	15640	15640	15640	0
168	20230615	180500	1414165780	15640	15640	15640	15640	0
169	20230615	180400	1414165780	15640	15640	15640	15640	0
170	20230615	180300	1414165780	15640	15640	15640	15640	0
171	20230615	180200	1414165780	15640	15640	15640	15640	0
172	20230615	180100	1414165780	15640	15640	15640	15640	0
173	20230615	180000	1414165780	15640	15640	15640	15640	0
174	20230615	175900	1414165780	15640	15640	15640	15640	0
175	20230615	175800	1414165780	15640	15640	15640	15640	0
176	20230615	175700	1414165780	15640	15640	15640	15640	0
177	20230615	175600	1414165780	15640	15640	15640	15640	0
178	20230615	175500	1414165780	15640	15640	15640	15640	0
179	20230615	175400	1414165780	15640	15640	15640	15640	0
180	20230615	175300	1414165780	15640	15640	15640	15640	0
181	20230615	175200	1414165780	15640	15640	15640	15640	0
182	20230615	175100	1414165780	15640	15640	15640	15640	2005
183	20230615	175000	1414165780	15640	15640	15640	15640	0
184	20230615	174900	1414165780	15640	15640	15640	15640	0
185	20230615	174800	1414165780	15640	15640	15640	15640	0
186	20230615	174700	1414165780	15640	15640	15640	15640	0
187	20230615	174600	1414165780	15640	15640	15640	15640	0
188	20230615	174500	1414165780	15640	15640	15640	15640	0
189	20230615	174400	1414165780	15640	15640	15640	15640	0
190	20230615	174300	1414165780	15640	15640	15640	15640	0
191	20230615	174200	1414165780	15640	15640	15640	15640	0
192	20230615	174100	1414165780	15640	15640	15640	15640	0
193	20230615	174000	1414165780	15640	15640	15640	15640	0
194	20230615	173900	1414165780	15640	15640	15640	15640	0
195	20230615	173800	1414165780	15640	15640	15640	15640	0
196	20230615	173700	1414165780	15640	15640	15640	15640	0
197	20230615	173600	1414165780	15640	15640	15640	15640	0
198	20230615	173500	1414165780	15640	15640	15640	15640	0
199	20230615	173400	1414165780	15640	15640	15640	15640	0
200	20230615	173300	1414165780	15640	15640	15640	15640	0
201	20230615	173200	1414165780	15640	15640	15640	15640	0
202	20230615	173100	1414165780	15640	15640	15640	15640	0
203	20230615	173000	1414165780	15640	15640	15640	15640	0
204	20230615	172900	1414165780	15640	15640	15640	15640	0
205	20230615	172800	1414165780	15640	15640	15640	15640	0
206	20230615	172700	1414165780	15640	15640	15640	15640	0
207	20230615	172600	1414165780	15640	15640	15640	15640	0
208	20230615	172500	1414165780	15640	15640	15640	15640	0
209	20230615	172400	1414165780	15640	15640	15640	15640	0
210	20230615	172300	1414165780	15640	15640	15640	15640	0
211	20230615	172200	1414165780	15640	15640	15640	15640	0
212	20230615	172100	1414165780	15640	15640	15640	15640	2005
213	20230615	172000	1414165780	15640	15640	15640	15640	0
214	20230615	171900	1414165780	15640	15640	15640	15640	0
215	20230615	171800	1414165780	15640	15640	15640	15640	0
216	20230615	171700	1414165780	15640	15640	15640	15640	0
217	20230615	171600	1414165780	15640	15640	15640	15640	0
218	20230615	171500	1414165780	15640	15640	15640	15640	0
219	20230615	171400	1414165780	15640	15640	15640	15640	0
220	20230615	171300	1414165780	15640	15640	15640	15640	0
221	20230615	171200	1414165780	15640	15640	15640	15640	0
222	20230615	171100	1414165780	15640	15640	15640	15640	0
223	20230615	171000	1414165780	15640	15640	15640	15640	0
224	20230615	170900	1414165780	15640	15640	15640	15640	0
225	20230615	170800	1414165780	15640	15640	15640	15640	0
226	20230615	170700	1414165780	15640	15640	15640	15640	0
227	20230615	170600	1414165780	15640	15640	15640	15640	0
228	20230615	170500	1414165780	15640	15640	15640	15640	0
229	20230615	170400	1414165780	15640	15640	15640	15640	0
230	20230615	170300	1414165780	15640	15640	15640	15640	0
231	20230615	170200	1414165780	15640	15640	15640	15640	0
232	20230615	170100	1414165780	15640	15640	15640	15640	0
233	20230615	170000	1414165780	15640	15640	15640	15640	0
234	20230615	165900	1414165780	15640	15640	15640	15640	0
235	20230615	165800	1414165780	15640	15640	15640	15640	0
236	20230615	165700	1414165780	15640	15640	15640	15640	0
237	20230615	165600	1414165780	15640	15640	15640	15640	0
238	20230615	165500	1414165780	15640	15640	15640	15640	0
239	20230615	165400	1414165780	15640	15640	15640	15640	0
240	20230615	165300	1414165780	15640	15640	15640	15640	0
241	20230615	165200	1414165780	15640	15640	15640	15640	0
242	20230615	165100	1414165780	15640	15640	15640	15640	2005
243	20230615	165000	1414165780	15640	15640	15640	15640	0
244	20230615	164900	1414165780	15640	15640	15640	15640	0
245	20230615	164800	1414165780	15640	15640	15640	15640	0
246	20230615	164700	1414165780	15640	15640	15640	15640	0
247	20230615	164600	1414165780	15640	15640	15640	15640	0
248	20230615	164500	1414165780	15640	15640	15640	15640	0
249	20230615	164400	1414165780	15640	15640	15640	15640	0
250	20230615	164300	1414165780	15640	15640	15640	15640	0
251	20230615	164200	1414165780	15640	15640	15640	15640	0
252	20230615	164100	1414165780	15640	15640	15640	15640	0
253	20230615	164000	1414165780	15640	15640	15640	15640	0
254	20230615	163900	1414165780	15640	15640	15640	15640	0
255	20230615	163800	1414165780	15640	15640	15640	15640	0
256	20230615	163700	1414165780	15640	15640	15640	15640	0
257	20230615	163600	1414165780	15640	15640	15640	15640	0
258	20230615	163500	1414165780	15640	15640	15640	15640	0
259	20230615	163400	1414165780	15640	15640	15640	15640	0
260	20230615	163300	1414165780	15640	15640	15640	15640	0
261	20230615	163200	1414165780	15640	15640	15640	15640	0
262	20230615	163100	1414165780	15640	15640	15640	15640	0
263	20230615	163000	1414165780	15640	15640	15640	15640	0
264	20230615	162900	1414165780	15640	15640	15640	15640	0
265	20230615	162800	1414165780	15640	15640	15640	15640	0
266	20230615	162700	1414165780	15640	15640	15640	15640	0
267	20230615	162600	1414165780	15640	15640	15640	15640	0
268	20230615	162500	1414165780	15640	15640	15640	15640	0
269	20230615	162400	1414165780	15640	15640	15640	15640	0
270	20230615	162300	1414165780	15640	15640	15640	15640	0
271	20230615	162200	1414165780	15640	15640	15640	15640	0
272	20230615	162100	1414165780	15640	15640	15640	15640	2005
273	20230615	162000	1414165780	15640	15640	15640	15640	0
274	20230615	161900	1414165780	15640	15640	15640	15640	0
275	20230615	161800	1414165780	15640	15640	15640	15640	0
276	20230615	161700	1414165780	15640	15640	15640	15640	0
277	20230615	161600	1414165780	15640	15640	15640	15640	0
278	20230615	161500	1414165780	15640	15640	15640	15640	0
279	20230615	161400	1414165780	15640	15640	15640	15640	0
280	20230615	161300	1414165780	15640	15640	15640	15640	0
281	20230615	161200	1414165780	15640	15640	15640	15640	0
282	20230615	161100	1414165780	15640	15640	15640	15640	0
283	20230615	161000	1414165780	15640	15640	15640	15640	0
284	20230615	160900	1414165780	15640	15640	15640	15640	0
285	20230615	160800	1414165780	15640	15640	15640	15640	0
286	20230615	160700	1414165780	15640	15640	15640	15640	0
287	20230615	160600	1414165780	15640	15640	15640	15640	0
288	20230615	160500	1414165780	15640	15640	15640	15640	0
289	20230615	160400	1414165780	15640	15640	15640	15640	0
290	20230615	160300	1414165780	15640	15640	15640	15640	0
291	20230615	160200	1414165780	15640	15640	15640	15640	0
292	20230615	160100	1414165780	15640	15640	15640	15640	0
293	20230615	160000	1414165780	15640	15640	15640	15640	0
294	20230615	155900	1414165780	15640	15640	15640	15640	0
295	20230615	155800	1414165780	15640	15640	15640	15640	0
296	20230615	155700	1414165780	15640	15640	15640	15640	0
297	20230615	155600	1414165780	15640	15640	15640	15640	0
298	20230615	155500	1414165780	15640	15640	15640	15640	0
299	20230615	155400	1414165780	15640	15640	15640	15640	0
300	20230615	155300	1414165780	15640	15640	15640	15640	0
301	20230615	155200	1414165780	15640	15640	15640	15640	0
302	20230615	155100	1414165780	15640	15640	15640	15640	2005
303	20230615	155000	1414165780	15640	15640	15640	15640	0
304	20230615	154900	1414165780	15640	15640	15640	15640	0
305	20230615	154800	1414165780	15640	15640	15640	15640	0
306	20230615	154700	1414165780	15640	15640	15640	15640	0
307	20230615	154600	1414165780	15640	15640	15640	15640	0
308	20230615	154500	1414165780	15640	15640	15640	15640	0
309	20230615	154400	1414165780	15640	15640	15640	15640	0
310	20230615	154300	1414165780	15640	15640	15640	15640	0
311	20230615	154200	1414165780	15640	15640	15640	15640	0
312	20230615	154100	1414165780	15640	15640	15640	15640	0
313	20230615	154000	1414165780	15640	15640	15640	15640	0
314	20230615	153900	1414165780	15640	15640	15640	15640	0
315	20230615	153800	1414165780	15640	15640	15640	15640	0
316	20230615	153700	1414165780	15640	15640	15640	15640	0
317	20230615	153600	1414165780	15640	15640	15640	15640	0
318	20230615	153500	1414165780	15640	15640	15640	15640	0
319	20230615	153400	1414165780	15640	15640	15640	15640	0
320	20230615	153300	1414165780	15640	15640	15640	15640	0
321	20230615	153200	1414165780	15640	15640	15640	15640	0
322	20230615	153100	1414165780	15640	15640	15640	15640	0
323	20230615	153000	1414165780	15640	15640	15640	15640	2005
324	20230615	152900	1382807580	15640	15640	15640	15640	0
325	20230615	152800	1382807580	15640	15640	15640	15640	0
326	20230615	152700	1382807580	15640	15640	15640	15640	0
327	20230615	152600	1382807580	15640	15640	15640	15640	0
328	20230615	152500	1382807580	15640	15640	15640	15640	0
329	20230615	152400	1382807580	15640	15640	15640	15640	0
330	20230615	152300	1382807580	15640	15640	15640	15640	0
331	20230615	152200	1382807580	15640	15640	15640	15640	0
332	20230615	152100	1382807580	15640	15640	15640	15640	0
333	20230615	152000	1382807580	15640	15640	15640	15640	0
334	20230615	151900	1382807580	15640	15520	15640	15520	166
335	20230615	151800	1380223210	15570	15570	15570	15570	2
336	20230615	151700	1380192070	15510	15570	15570	15510	72
337	20230615	151600	1379074590	15570	15510	15570	15510	103
338	20230615	151500	1377477000	15560	15560	15560	15560	45
339	20230615	151400	1376776800	15560	15550	15560	15550	102
340	20230615	151300	1375190680	15550	15550	15550	15550	47
341	20230615	151200	1374459830	15490	15530	15550	15490	758
342	20230615	151100	1362700550	15550	15540	15550	15540	46
343	20230615	151000	1361985690	15540	15530	15540	15530	558
344	20230615	150900	1353314840	15520	15510	15520	15510	639
345	20230615	150800	1343399190	15500	15500	15500	15500	0
346	20230615	150700	1343399190	15500	15490	15510	15490	90
347	20230615	150600	1342003420	15490	15490	15490	15490	23
348	20230615	150500	1341647150	15510	15470	15510	15470	491
349	20230615	150400	1334039900	15470	15470	15470	15470	152
350	20230615	150300	1331688460	15470	15470	15490	15470	14
351	20230615	150200	1331471800	15470	15470	15470	15470	11
352	20230615	150100	1331301630	15470	15470	15470	15470	124
353	20230615	150000	1329383350	15470	15470	15470	15470	175
354	20230615	145900	1326676100	15470	15480	15480	15460	511
355	20230615	145800	1318772270	15480	15490	15490	15470	370
356	20230615	145700	1313043730	15490	15500	15510	15490	150
357	20230615	145600	1310717770	15510	15510	15510	15510	145
358	20230615	145500	1308468820	15480	15490	15490	15480	3
359	20230615	145400	1308422370	15490	15490	15490	15490	45
360	20230615	145300	1307725320	15480	15500	15500	15480	961
361	20230615	145200	1292843090	15490	15520	15530	15490	1090
362	20230615	145100	1275936290	15530	15530	15530	15530	1
363	20230615	145000	1275920760	15530	15530	15530	15530	1
364	20230615	144900	1275905230	15530	15520	15530	15520	103
365	20230615	144800	1274305930	15520	15530	15530	15520	72
366	20230615	144700	1273188480	15530	15530	15530	15530	3
367	20230615	144600	1273141890	15520	15520	15520	15520	0
368	20230615	144500	1273141890	15520	15520	15520	15520	4
369	20230615	144400	1273079810	15520	15540	15540	15520	333
370	20230615	144300	1267907560	15540	15540	15540	15540	0
371	20230615	144200	1267907560	15540	15540	15540	15540	0
372	20230615	144100	1267907560	15540	15540	15540	15540	0
373	20230615	144000	1267907560	15540	15550	15550	15540	28
374	20230615	143900	1267472310	15550	15550	15550	15550	4
375	20230615	143800	1267410110	15550	15550	15550	15550	26
376	20230615	143700	1267005810	15550	15550	15550	15550	2
377	20230615	143600	1266974710	15540	15540	15540	15540	34
378	20230615	143500	1266446350	15550	15550	15550	15550	1
379	20230615	143400	1266430800	15550	15550	15550	15550	71
380	20230615	143300	1265326750	15510	15510	15510	15510	42
381	20230615	143200	1264675330	15500	15500	15500	15500	0
382	20230615	143100	1264675330	15500	15500	15500	15500	0
383	20230615	143000	1264675330	15500	15550	15550	15500	305
384	20230615	142900	1259942430	15550	15550	15550	15550	0
385	20230615	142800	1259942430	15550	15550	15550	15550	3
386	20230615	142700	1259895780	15550	15550	15550	15550	1
387	20230615	142600	1259880230	15560	15560	15560	15560	0
388	20230615	142500	1259880230	15560	15560	15560	15560	75
389	20230615	142400	1258713230	15490	15490	15490	15490	0
390	20230615	142300	1258713230	15490	15490	15490	15490	132
391	20230615	142200	1256668550	15500	15560	15560	15490	696
392	20230615	142100	1245871780	15560	15560	15560	15560	5
393	20230615	142000	1245793980	15570	15570	15570	15570	1
394	20230615	141900	1245778410	15570	15570	15570	15570	1
395	20230615	141800	1245762840	15540	15540	15540	15540	0
396	20230615	141700	1245762840	15540	15540	15540	15540	0
397	20230615	141600	1245762840	15540	15540	15540	15540	2
398	20230615	141500	1245731760	15540	15560	15560	15540	161
399	20230615	141400	1243229180	15560	15560	15560	15560	3
400	20230615	141300	1243182500	15560	15570	15570	15560	257
401	20230615	141200	1239183510	15570	15570	15570	15570	89
402	20230615	141100	1237797780	15570	15570	15570	15570	12
403	20230615	141000	1237610940	15600	15600	15600	15600	1
404	20230615	140900	1237595340	15600	15600	15600	15600	1
405	20230615	140800	1237579740	15600	15600	15600	15600	2
406	20230615	140700	1237548540	15600	15600	15600	15600	2
407	20230615	140600	1237517340	15560	15560	15560	15560	0
408	20230615	140500	1237517340	15560	15600	15600	15560	12
409	20230615	140400	1237330300	15600	15600	15600	15600	2
410	20230615	140300	1237299100	15610	15610	15610	15610	2
411	20230615	140200	1237267880	15610	15620	15620	15610	52
412	20230615	140100	1236455660	15610	15610	15610	15610	0
413	20230615	140000	1236455660	15610	15610	15610	15610	19
414	20230615	135900	1236159070	15610	15610	15610	15610	0
415	20230615	135800	1236159070	15610	15610	15610	15610	8
416	20230615	135700	1236034190	15610	15620	15620	15610	3
417	20230615	135600	1235987350	15620	15620	15620	15620	46
418	20230615	135500	1235268830	15620	15620	15620	15620	9
419	20230615	135400	1235128250	15620	15620	15620	15620	0
420	20230615	135300	1235128250	15620	15620	15620	15620	70
421	20230615	135200	1234034850	15670	15670	15670	15670	1
422	20230615	135100	1234019180	15670	15670	15670	15670	0
423	20230615	135000	1234019180	15670	15670	15670	15670	20
424	20230615	134900	1233705780	15680	15680	15680	15680	11
425	20230615	134800	1233533300	15680	15630	15680	15630	13
426	20230615	134700	1233329610	15570	15510	15570	15510	5187
427	20230615	134600	1152695000	15510	15510	15510	15510	128
428	20230615	134500	1150709720	15510	15510	15510	15510	235
429	20230615	134400	1147064870	15510	15510	15510	15510	0
430	20230615	134300	1147064870	15510	15510	15510	15510	31
431	20230615	134200	1146584060	15520	15520	15520	15520	1
432	20230615	134100	1146568540	15520	15520	15520	15520	5
433	20230615	134000	1146490940	15510	15520	15520	15510	320
434	20230615	133900	1141527080	15540	15550	15550	15540	101
435	20230615	133800	1139957530	15550	15560	15560	15550	126
436	20230615	133700	1137997990	15570	15590	15590	15570	69
437	20230615	133600	1136922980	15580	15580	15580	15580	0
438	20230615	133500	1136922980	15580	15580	15580	15580	0
439	20230615	133400	1136922980	15580	15580	15580	15580	0
440	20230615	133300	1136922980	15580	15580	15580	15580	42
441	20230615	133200	1136268620	15580	15580	15580	15580	12
442	20230615	133100	1136081660	15580	15580	15580	15580	1
443	20230615	133000	1136066080	15580	15580	15580	15580	69
444	20230615	132900	1134991060	15580	15600	15600	15580	3
445	20230615	132800	1134944290	15600	15600	15600	15600	11
446	20230615	132700	1134772690	15600	15650	15650	15600	6
447	20230615	132600	1134679040	15650	15650	15650	15650	1
448	20230615	132500	1134663390	15670	15670	15670	15670	0
449	20230615	132400	1134663390	15670	15670	15670	15670	1
450	20230615	132300	1134647720	15670	15590	15670	15530	16
451	20230615	132200	1134398680	15680	15680	15680	15680	1
452	20230615	132100	1134383000	15690	15700	15700	15690	20
453	20230615	132000	1134069190	15700	15700	15700	15700	0
454	20230615	131900	1134069190	15700	15700	15700	15700	3
455	20230615	131800	1134022090	15500	15500	15500	15500	0
456	20230615	131700	1134022090	15500	15500	15500	15500	0
457	20230615	131600	1134022090	15500	15500	15600	15500	13
458	20230615	131500	1133819490	15470	15590	15590	15470	300
459	20230615	131400	1129154950	15590	15590	15590	15590	1
460	20230615	131300	1129139360	15590	15620	15620	15590	44
461	20230615	131200	1128452710	15690	15690	15690	15690	1
462	20230615	131100	1128437020	15720	15630	15720	15630	100
463	20230615	131000	1126866810	15600	15600	15600	15600	3
464	20230615	130900	1126820010	15600	15600	15600	15600	3
465	20230615	130800	1126773210	15600	15600	15600	15600	99
466	20230615	130700	1125228810	15600	15600	15600	15600	0
467	20230615	130600	1125228810	15600	15640	15640	15600	667
468	20230615	130500	1114810780	15640	15640	15640	15640	38
469	20230615	130400	1114216460	15640	15640	15640	15640	0
470	20230615	130300	1114216460	15640	15640	15640	15640	1
471	20230615	130200	1114200820	15630	15630	15630	15630	0
472	20230615	130100	1114200820	15630	15630	15630	15630	203
473	20230615	130000	1111027930	15700	15700	15700	15700	0
474	20230615	125900	1111027930	15700	15700	15700	15700	1
475	20230615	125800	1111012230	15700	15700	15700	15700	12
476	20230615	125700	1110823830	15630	15630	15630	15630	0
477	20230615	125600	1110823830	15630	15630	15630	15630	0
478	20230615	125500	1110823830	15630	15630	15630	15630	100
479	20230615	125400	1109260830	15630	15630	15630	15630	5
480	20230615	125300	1109182680	15620	15620	15620	15620	0
481	20230615	125200	1109182680	15620	15620	15620	15620	0
482	20230615	125100	1109182680	15620	15650	15650	15620	67
483	20230615	125000	1108136050	15710	15710	15710	15710	0
484	20230615	124900	1108136050	15710	15710	15710	15710	1
485	20230615	124800	1108120340	15710	15710	15710	15710	2
486	20230615	124700	1108088920	15710	15710	15710	15710	1
487	20230615	124600	1108073210	15610	15660	15660	15610	200
488	20230615	124500	1104946640	15730	15730	15730	15730	0
489	20230615	124400	1104946640	15730	15650	15730	15650	357
490	20230615	124300	1099356550	15650	15640	15650	15640	182
491	20230615	124200	1096510060	15640	15640	15640	15640	0
492	20230615	124100	1096510060	15640	15640	15640	15640	1
493	20230615	124000	1096494420	15640	15640	15640	15640	0
494	20230615	123900	1096494420	15640	15640	15640	15640	2
495	20230615	123800	1096463140	15640	15620	15640	15620	2
496	20230615	123700	1096431880	15610	15610	15610	15610	0
497	20230615	123600	1096431880	15610	15610	15610	15610	0
498	20230615	123500	1096431880	15610	15610	15610	15610	33
499	20230615	123400	1095916750	15610	15610	15610	15610	6
500	20230615	123300	1095823090	15610	15610	15610	15610	0
501	20230615	123200	1095823090	15610	15610	15610	15610	0
502	20230615	123100	1095823090	15610	15610	15610	15610	0
503	20230615	123000	1095823090	15610	15610	15610	15610	6
504	20230615	122900	1095729430	15660	15640	15660	15640	8
505	20230615	122800	1095604260	15600	15570	15600	15570	287
506	20230615	122700	1091127550	15570	15570	15570	15570	0
507	20230615	122600	1091127550	15570	15570	15570	15570	107
508	20230615	122500	1089461560	15570	15570	15570	15570	0
509	20230615	122400	1089461560	15570	15570	15570	15570	2
510	20230615	122300	1089430420	15570	15550	15570	15550	18
511	20230615	122200	1089150340	15550	15510	15550	15510	261
512	20230615	122100	1085098740	15510	15450	15510	15450	2154
513	20230615	122000	1051757780	15450	15550	15550	15350	5421
514	20230615	121900	968376600	15550	15550	15550	15550	0
515	20230615	121800	968376600	15550	15550	15550	15550	171
516	20230615	121700	965717550	15560	15530	15560	15440	1172
517	20230615	121600	947557260	15530	15550	15550	15400	1162
518	20230615	121500	929648890	15570	15500	15570	15400	2640
519	20230615	121400	888816380	15460	15590	15610	15450	2719
520	20230615	121300	846705550	15500	15640	15640	15500	1000
521	20230615	121200	831135560	15650	15650	15650	15650	81
522	20230615	121100	829867910	15750	15750	15750	15750	1
523	20230615	121000	829852160	15750	15750	15750	15750	1
524	20230615	120900	829836410	15750	15750	15760	15750	205
525	20230615	120800	826607340	15650	15650	15650	15650	0
526	20230615	120700	826607340	15650	15700	15700	15650	10
527	20230615	120600	826450640	15700	15700	15700	15700	0
528	20230615	120500	826450640	15700	15700	15700	15700	0
529	20230615	120400	826450640	15700	15740	15740	15700	88
530	20230615	120300	825066480	15740	15740	15740	15740	1
531	20230615	120200	825050740	15750	15750	15750	15750	0
532	20230615	120100	825050740	15750	15760	15760	15750	32
533	20230615	120000	824546440	15750	15750	15750	15750	1
534	20230615	115900	824530690	15770	15760	15770	15720	30
535	20230615	115800	824058540	15720	15720	15720	15720	0
536	20230615	115700	824058540	15720	15720	15720	15720	9
537	20230615	115600	823917060	15720	15730	15730	15720	3
538	20230615	115500	823869880	15700	15700	15700	15700	0
539	20230615	115400	823869880	15700	15700	15700	15700	162
540	20230615	115300	821326480	15780	15780	15780	15780	1
541	20230615	115200	821310700	15780	15770	15780	15700	22
542	20230615	115100	820964350	15770	15770	15770	15770	1
543	20230615	115000	820948580	15770	15770	15770	15770	1
544	20230615	114900	820932810	15770	15770	15770	15770	1
545	20230615	114800	820917040	15770	15770	15770	15770	141
546	20230615	114700	818693470	15780	15780	15780	15780	26
547	20230615	114600	818283190	15780	15710	15780	15690	374
548	20230615	114500	812406530	15690	15690	15690	15690	0
549	20230615	114400	812406530	15690	15690	15690	15690	5
550	20230615	114300	812328080	15640	15650	15660	15640	8
551	20230615	114200	812202880	15710	15650	15710	15650	84
552	20230615	114100	810883710	15640	15640	15640	15640	100
553	20230615	114000	809319710	15630	15630	15630	15630	0
554	20230615	113900	809319710	15630	15630	15630	15630	0
555	20230615	113800	809319710	15630	15630	15630	15630	5
556	20230615	113700	809241560	15630	15630	15630	15630	1
557	20230615	113600	809225930	15620	15620	15620	15620	0
558	20230615	113500	809225930	15620	15620	15620	15620	0
559	20230615	113400	809225930	15620	15620	15620	15620	0
560	20230615	113300	809225930	15620	15620	15620	15620	175
561	20230615	113200	806492430	15620	15620	15620	15620	4
562	20230615	113100	806429950	15620	15620	15620	15620	52
563	20230615	113000	805617710	15590	15590	15590	15590	0
564	20230615	112900	805617710	15590	15650	15650	15590	14
565	20230615	112800	805398890	15640	15640	15640	15640	0
566	20230615	112700	805398890	15640	15640	15640	15640	0
567	20230615	112600	805398890	15640	15640	15640	15640	0
568	20230615	112500	805398890	15640	15660	15660	15610	50
569	20230615	112400	804616870	15660	15680	15720	15660	58
570	20230615	112300	803705430	15650	15630	15650	15630	8
571	20230615	112200	803580290	15630	15560	15630	15560	644
572	20230615	112100	793538970	15560	15560	15560	15560	0
573	20230615	112000	793538970	15560	15560	15560	15560	5
574	20230615	111900	793461170	15560	15560	15560	15560	1
575	20230615	111800	793445610	15550	15550	15550	15550	0
576	20230615	111700	793445610	15550	15530	15550	15530	99
577	20230615	111600	791906260	15530	15530	15530	15530	8
578	20230615	111500	791782020	15530	15530	15530	15530	0
579	20230615	111400	791782020	15530	15530	15530	15530	0
580	20230615	111300	791782020	15530	15530	15530	15530	2
581	20230615	111200	791750960	15550	15500	15550	15500	266
582	20230615	111100	787625500	15480	15500	15500	15480	1411
583	20230615	111000	765776670	15500	15500	15500	15500	0
584	20230615	110900	765776670	15500	15540	15540	15500	773
585	20230615	110800	753789540	15510	15530	15530	15510	539
586	20230615	110700	745424310	15540	15540	15540	15530	520
587	20230615	110600	737344970	15540	15540	15540	15540	187
588	20230615	110500	734438990	15540	15580	15580	15530	320
589	20230615	110400	729461470	15580	15580	15580	15570	507
590	20230615	110300	721564230	15590	15620	15630	15590	763
591	20230615	110200	709658310	15620	15630	15630	15620	53
592	20230615	110100	708830420	15620	15650	15650	15620	395
593	20230615	110000	702650470	15650	15660	15660	15650	377
594	20230615	105900	696748730	15670	15680	15680	15670	213
595	20230615	105800	693410790	15680	15680	15680	15680	23
596	20230615	105700	693050150	15680	15680	15680	15680	13
597	20230615	105600	692846310	15680	15690	15690	15680	150
598	20230615	105500	690494210	15740	15750	15750	15740	56
599	20230615	105400	689612220	15750	15680	15750	15680	7
600	20230615	105300	689502040	15680	15700	15700	15680	470
601	20230615	105200	682124460	15710	15750	15750	15710	488
602	20230615	105100	674453690	15750	15750	15750	15750	11
603	20230615	105000	674280440	15750	15750	15750	15750	2
604	20230615	104900	674248940	15750	15750	15750	15750	64
605	20230615	104800	673240940	15760	15760	15760	15750	244
606	20230615	104700	669397430	15770	15770	15770	15770	9
607	20230615	104600	669255500	15770	15770	15770	15770	2
608	20230615	104500	669223960	15780	15780	15780	15770	55
609	20230615	104400	668356090	15780	15780	15780	15780	0
610	20230615	104300	668356090	15780	15780	15780	15780	74
611	20230615	104200	667188370	15780	15780	15780	15780	1
612	20230615	104100	667172590	15800	15800	15800	15800	1
613	20230615	104000	667156790	15800	15800	15800	15800	88
614	20230615	103900	665766390	15800	15800	15800	15800	1
615	20230615	103800	665750590	15800	15800	15800	15800	0
616	20230615	103700	665750590	15800	15800	15800	15800	1
617	20230615	103600	665734790	15800	15800	15800	15800	1
618	20230615	103500	665718990	15800	15790	15800	15790	8
619	20230615	103400	665592650	15790	15790	15790	15790	1
620	20230615	103300	665576860	15800	15800	15800	15800	3
621	20230615	103200	665529460	15800	15760	15800	15760	38
622	20230615	103100	664929100	15760	15760	15760	15760	20
623	20230615	103000	664613900	15750	15750	15750	15750	16
624	20230615	102900	664361900	15750	15760	15760	15710	703
625	20230615	102800	653292790	15760	15750	15760	15750	508
626	20230615	102700	645291340	15760	15770	15770	15760	147
627	20230615	102600	642974230	15770	15780	15780	15770	167
628	20230615	102500	640339880	15800	15810	15810	15800	2165
629	20230615	102400	606132680	15810	15810	15810	15810	0
630	20230615	102300	606132680	15810	15810	15810	15810	0
631	20230615	102200	606132680	15810	15920	15920	15810	90
632	20230615	102100	604709670	15800	15800	15800	15800	0
633	20230615	102000	604709670	15800	15800	15800	15800	0
634	20230615	101900	604709670	15800	15880	15880	15800	372
635	20230615	101800	598811790	15870	15920	15920	15870	445
636	20230615	101700	591744810	15920	15920	15920	15920	1
637	20230615	101600	591728890	15930	15900	15930	15900	7
638	20230615	101500	591617440	15900	15900	15900	15900	0
639	20230615	101400	591617440	15900	15900	15900	15900	613
640	20230615	101300	581870740	15900	15900	15900	15900	166
641	20230615	101200	579231340	15900	15900	15900	15900	214
642	20230615	101100	575828740	15900	15900	15900	15900	0
643	20230615	101000	575828740	15900	15900	15900	15900	263
644	20230615	100900	571647040	15900	15900	15900	15900	437
645	20230615	100800	564698740	15900	15920	15920	15900	496
646	20230615	100700	556808420	15910	15950	15950	15910	112
647	20230615	100600	555025600	15950	15950	15950	15950	113
648	20230615	100500	553223250	16000	15960	16000	15950	111
649	20230615	100400	551451240	15980	15990	15990	15980	253
650	20230615	100300	547407790	16000	16030	16030	16000	937
651	20230615	100200	532408100	16020	16080	16080	16020	3258
652	20230615	100100	480137240	16130	16130	16130	16130	1
653	20230615	100000	480121110	16130	16130	16130	16130	2
654	20230615	095900	480088850	16140	16120	16140	16120	168
655	20230615	095800	477379050	16080	16120	16120	16080	31
656	20230615	095700	476880140	16120	16120	16120	16120	0
657	20230615	095600	476880140	16120	16120	16120	16120	1
658	20230615	095500	476864020	16130	16130	16130	16130	0
659	20230615	095400	476864020	16130	16130	16130	16130	1
660	20230615	095300	476847890	16130	16130	16130	16130	2
661	20230615	095200	476815630	16100	16110	16110	16100	399
662	20230615	095100	470387750	16090	16090	16090	16090	1
663	20230615	095000	470371660	16070	16070	16070	16070	126
664	20230615	094900	468346840	16060	16100	16100	16060	587
665	20230615	094800	458905810	16100	16090	16100	16090	339
666	20230615	094700	453451250	16100	16110	16110	16100	1099
667	20230615	094600	435746560	16120	16120	16120	16120	3
668	20230615	094500	435698200	16140	16140	16140	16140	0
669	20230615	094400	435698200	16140	16110	16140	16110	250
670	20230615	094300	431666070	16120	16140	16140	16120	106
671	20230615	094200	429955310	16140	16150	16150	16140	57
672	20230615	094100	429035020	16150	16150	16150	16150	0
673	20230615	094000	429035020	16150	16150	16150	16150	157
674	20230615	093900	426499470	16150	16170	16170	16140	106
675	20230615	093800	424785760	16180	16140	16180	16140	1199
676	20230615	093700	405414340	16140	16140	16150	16140	172
677	20230615	093600	402638150	16120	16120	16120	16120	0
678	20230615	093500	402638150	16120	16140	16150	16120	192
679	20230615	093400	399541750	16140	16140	16140	16140	16
680	20230615	093300	399283510	16150	16120	16150	16120	944
681	20230615	093200	384050750	16120	16120	16130	16120	278
682	20230615	093100	379568120	16110	16100	16110	16100	366
683	20230615	093000	373673520	16030	16030	16030	16030	65
684	20230615	092900	372631570	16020	16020	16020	16020	21
685	20230615	092800	372295150	16110	16110	16110	16110	1
686	20230615	092700	372279040	16020	16020	16020	16010	320
687	20230615	092600	367152650	16120	16120	16120	16120	0
688	20230615	092500	367152650	16120	16120	16120	16010	1374
689	20230615	092400	345099170	16120	16090	16120	16080	297
690	20230615	092300	340320330	16060	16060	16060	16060	5
691	20230615	092200	340240030	16060	16060	16090	16060	959
692	20230615	092100	324836440	16070	16100	16100	16070	276
693	20230615	092000	320399620	16110	16120	16130	16110	255
694	20230615	091900	316291140	16130	16120	16130	16110	1050
695	20230615	091800	299374600	16120	16110	16140	16110	291
696	20230615	091700	294684710	16110	16060	16110	16060	103
697	20230615	091600	293030380	16050	16120	16120	16050	232
698	20230615	091500	289304260	16120	16140	16140	16120	1605
699	20230615	091400	263404600	16140	16130	16140	16130	1402
700	20230615	091300	240787200	16100	16120	16120	16100	265
701	20230615	091200	236518700	16120	16170	16170	16120	405
702	20230615	091100	229981010	16160	16060	16170	16060	4164
703	20230615	091000	162880130	16060	15990	16060	15980	626
704	20230615	090900	152864280	15980	15980	15980	15980	72
705	20230615	090800	151713720	15990	15970	15990	15970	231
706	20230615	090700	148023360	15960	15910	15960	15910	152
707	20230615	090600	145600020	15930	15890	15930	15850	1384
708	20230615	090500	123610990	15890	15800	15890	15760	613
709	20230615	090400	113923350	15760	15760	15760	15760	1
710	20230615	090300	113907590	15760	15760	15760	15750	627
711	20230615	090200	104030510	15750	15770	15770	15750	2028
712	20230615	090100	72070380	15770	15850	15900	15770	3141
713	20230615	090000	22419920	15800	15770	15800	15770	1420