KissMeData/086450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193400	1481502330	15570	15570	15570	15570	1630
3	20230613	193300	1481502330	15570	15570	15570	15570	0
4	20230613	193200	1481502330	15570	15570	15570	15570	0
5	20230613	193100	1481502330	15570	15570	15570	15570	0
6	20230613	193000	1481502330	15570	15570	15570	15570	0
7	20230613	192900	1481502330	15570	15570	15570	15570	0
8	20230613	192800	1481502330	15570	15570	15570	15570	0
9	20230613	192700	1481502330	15570	15570	15570	15570	0
10	20230613	192600	1481502330	15570	15570	15570	15570	0
11	20230613	192500	1481502330	15570	15570	15570	15570	0
12	20230613	192400	1481502330	15570	15570	15570	15570	0
13	20230613	192300	1481502330	15570	15570	15570	15570	0
14	20230613	192200	1481502330	15570	15570	15570	15570	0
15	20230613	192100	1481502330	15570	15570	15570	15570	0
16	20230613	192000	1481502330	15570	15570	15570	15570	0
17	20230613	191900	1481502330	15570	15570	15570	15570	0
18	20230613	191800	1481502330	15570	15570	15570	15570	0
19	20230613	191700	1481502330	15570	15570	15570	15570	0
20	20230613	191600	1481502330	15570	15570	15570	15570	0
21	20230613	191500	1481502330	15570	15570	15570	15570	0
22	20230613	191400	1481502330	15570	15570	15570	15570	0
23	20230613	191300	1481502330	15570	15570	15570	15570	0
24	20230613	191200	1481502330	15570	15570	15570	15570	0
25	20230613	191100	1481502330	15570	15570	15570	15570	0
26	20230613	191000	1481502330	15570	15570	15570	15570	0
27	20230613	190900	1481502330	15570	15570	15570	15570	0
28	20230613	190800	1481502330	15570	15570	15570	15570	0
29	20230613	190700	1481502330	15570	15570	15570	15570	0
30	20230613	190600	1481502330	15570	15570	15570	15570	0
31	20230613	190500	1481502330	15570	15570	15570	15570	0
32	20230613	190400	1481502330	15570	15570	15570	15570	1630
33	20230613	190300	1481502330	15570	15570	15570	15570	0
34	20230613	190200	1481502330	15570	15570	15570	15570	0
35	20230613	190100	1481502330	15570	15570	15570	15570	0
36	20230613	190000	1481502330	15570	15570	15570	15570	0
37	20230613	185900	1481502330	15570	15570	15570	15570	0
38	20230613	185800	1481502330	15570	15570	15570	15570	0
39	20230613	185700	1481502330	15570	15570	15570	15570	0
40	20230613	185600	1481502330	15570	15570	15570	15570	0
41	20230613	185500	1481502330	15570	15570	15570	15570	0
42	20230613	185400	1481502330	15570	15570	15570	15570	0
43	20230613	185300	1481502330	15570	15570	15570	15570	0
44	20230613	185200	1481502330	15570	15570	15570	15570	0
45	20230613	185100	1481502330	15570	15570	15570	15570	0
46	20230613	185000	1481502330	15570	15570	15570	15570	0
47	20230613	184900	1481502330	15570	15570	15570	15570	0
48	20230613	184800	1481502330	15570	15570	15570	15570	0
49	20230613	184700	1481502330	15570	15570	15570	15570	0
50	20230613	184600	1481502330	15570	15570	15570	15570	0
51	20230613	184500	1481502330	15570	15570	15570	15570	0
52	20230613	184400	1481502330	15570	15570	15570	15570	0
53	20230613	184300	1481502330	15570	15570	15570	15570	0
54	20230613	184200	1481502330	15570	15570	15570	15570	0
55	20230613	184100	1481502330	15570	15570	15570	15570	0
56	20230613	184000	1481502330	15570	15570	15570	15570	0
57	20230613	183900	1481502330	15570	15570	15570	15570	0
58	20230613	183800	1481502330	15570	15570	15570	15570	0
59	20230613	183700	1481502330	15570	15570	15570	15570	0
60	20230613	183600	1481502330	15570	15570	15570	15570	0
61	20230613	183500	1481502330	15570	15570	15570	15570	0
62	20230613	183400	1481502330	15570	15570	15570	15570	1630
63	20230613	183300	1481502330	15570	15570	15570	15570	0
64	20230613	183200	1481502330	15570	15570	15570	15570	0
65	20230613	183100	1481502330	15570	15570	15570	15570	0
66	20230613	183000	1481502330	15570	15570	15570	15570	0
67	20230613	182900	1481502330	15570	15570	15570	15570	0
68	20230613	182800	1481502330	15570	15570	15570	15570	0
69	20230613	182700	1481502330	15570	15570	15570	15570	0
70	20230613	182600	1481502330	15570	15570	15570	15570	0
71	20230613	182500	1481502330	15570	15570	15570	15570	0
72	20230613	182400	1481502330	15570	15570	15570	15570	0
73	20230613	182300	1481502330	15570	15570	15570	15570	0
74	20230613	182200	1481502330	15570	15570	15570	15570	0
75	20230613	182100	1481502330	15570	15570	15570	15570	0
76	20230613	182000	1481502330	15570	15570	15570	15570	0
77	20230613	181900	1481502330	15570	15570	15570	15570	0
78	20230613	181800	1481502330	15570	15570	15570	15570	0
79	20230613	181700	1481502330	15570	15570	15570	15570	0
80	20230613	181600	1481502330	15570	15570	15570	15570	0
81	20230613	181500	1481502330	15570	15570	15570	15570	0
82	20230613	181400	1481502330	15570	15570	15570	15570	0
83	20230613	181300	1481502330	15570	15570	15570	15570	0
84	20230613	181200	1481502330	15570	15570	15570	15570	0
85	20230613	181100	1481502330	15570	15570	15570	15570	0
86	20230613	181000	1481502330	15570	15570	15570	15570	0
87	20230613	180900	1481502330	15570	15570	15570	15570	0
88	20230613	180800	1481502330	15570	15570	15570	15570	0
89	20230613	180700	1481502330	15570	15570	15570	15570	0
90	20230613	180600	1481502330	15570	15570	15570	15570	0
91	20230613	180500	1481502330	15570	15570	15570	15570	0
92	20230613	180400	1481502330	15570	15570	15570	15570	1630
93	20230613	180300	1481502330	15570	15570	15570	15570	0
94	20230613	180200	1481502330	15570	15570	15570	15570	0
95	20230613	180100	1481502330	15570	15570	15570	15570	0
96	20230613	180000	1481502330	15570	15570	15570	15570	0
97	20230613	175900	1481502330	15570	15570	15570	15570	0
98	20230613	175800	1481502330	15570	15570	15570	15570	0
99	20230613	175700	1481502330	15570	15570	15570	15570	0
100	20230613	175600	1481502330	15570	15570	15570	15570	0
101	20230613	175500	1481502330	15570	15570	15570	15570	0
102	20230613	175400	1481502330	15570	15570	15570	15570	0
103	20230613	175300	1481502330	15570	15570	15570	15570	0
104	20230613	175200	1481502330	15570	15570	15570	15570	0
105	20230613	175100	1481502330	15570	15570	15570	15570	0
106	20230613	175000	1481502330	15570	15570	15570	15570	0
107	20230613	174900	1481502330	15570	15570	15570	15570	0
108	20230613	174800	1481502330	15570	15570	15570	15570	0
109	20230613	174700	1481502330	15570	15570	15570	15570	0
110	20230613	174600	1481502330	15570	15570	15570	15570	0
111	20230613	174500	1481502330	15570	15570	15570	15570	0
112	20230613	174400	1481502330	15570	15570	15570	15570	0
113	20230613	174300	1481502330	15570	15570	15570	15570	0
114	20230613	174200	1481502330	15570	15570	15570	15570	0
115	20230613	174100	1481502330	15570	15570	15570	15570	0
116	20230613	174000	1481502330	15570	15570	15570	15570	0
117	20230613	173900	1481502330	15570	15570	15570	15570	0
118	20230613	173800	1481502330	15570	15570	15570	15570	0
119	20230613	173700	1481502330	15570	15570	15570	15570	0
120	20230613	173600	1481502330	15570	15570	15570	15570	0
121	20230613	173500	1481502330	15570	15570	15570	15570	0
122	20230613	173400	1481502330	15570	15570	15570	15570	1630
123	20230613	173300	1481502330	15570	15570	15570	15570	0
124	20230613	173200	1481502330	15570	15570	15570	15570	0
125	20230613	173100	1481502330	15570	15570	15570	15570	0
126	20230613	173000	1481502330	15570	15570	15570	15570	0
127	20230613	172900	1481502330	15570	15570	15570	15570	0
128	20230613	172800	1481502330	15570	15570	15570	15570	0
129	20230613	172700	1481502330	15570	15570	15570	15570	0
130	20230613	172600	1481502330	15570	15570	15570	15570	0
131	20230613	172500	1481502330	15570	15570	15570	15570	0
132	20230613	172400	1481502330	15570	15570	15570	15570	0
133	20230613	172300	1481502330	15570	15570	15570	15570	0
134	20230613	172200	1481502330	15570	15570	15570	15570	0
135	20230613	172100	1481502330	15570	15570	15570	15570	0
136	20230613	172000	1481502330	15570	15570	15570	15570	0
137	20230613	171900	1481502330	15570	15570	15570	15570	0
138	20230613	171800	1481502330	15570	15570	15570	15570	0
139	20230613	171700	1481502330	15570	15570	15570	15570	0
140	20230613	171600	1481502330	15570	15570	15570	15570	0
141	20230613	171500	1481502330	15570	15570	15570	15570	0
142	20230613	171400	1481502330	15570	15570	15570	15570	0
143	20230613	171300	1481502330	15570	15570	15570	15570	0
144	20230613	171200	1481502330	15570	15570	15570	15570	0
145	20230613	171100	1481502330	15570	15570	15570	15570	0
146	20230613	171000	1481502330	15570	15570	15570	15570	0
147	20230613	170900	1481502330	15570	15570	15570	15570	0
148	20230613	170800	1481502330	15570	15570	15570	15570	0
149	20230613	170700	1481502330	15570	15570	15570	15570	0
150	20230613	170600	1481502330	15570	15570	15570	15570	0
151	20230613	170500	1481502330	15570	15570	15570	15570	0
152	20230613	170400	1481502330	15570	15570	15570	15570	1630
153	20230613	170300	1481502330	15570	15570	15570	15570	0
154	20230613	170200	1481502330	15570	15570	15570	15570	0
155	20230613	170100	1481502330	15570	15570	15570	15570	0
156	20230613	170000	1481502330	15570	15570	15570	15570	0
157	20230613	165900	1481502330	15570	15570	15570	15570	0
158	20230613	165800	1481502330	15570	15570	15570	15570	0
159	20230613	165700	1481502330	15570	15570	15570	15570	0
160	20230613	165600	1481502330	15570	15570	15570	15570	0
161	20230613	165500	1481502330	15570	15570	15570	15570	0
162	20230613	165400	1481502330	15570	15570	15570	15570	0
163	20230613	165300	1481502330	15570	15570	15570	15570	0
164	20230613	165200	1481502330	15570	15570	15570	15570	0
165	20230613	165100	1481502330	15570	15570	15570	15570	0
166	20230613	165000	1481502330	15570	15570	15570	15570	0
167	20230613	164900	1481502330	15570	15570	15570	15570	0
168	20230613	164800	1481502330	15570	15570	15570	15570	0
169	20230613	164700	1481502330	15570	15570	15570	15570	0
170	20230613	164600	1481502330	15570	15570	15570	15570	0
171	20230613	164500	1481502330	15570	15570	15570	15570	0
172	20230613	164400	1481502330	15570	15570	15570	15570	0
173	20230613	164300	1481502330	15570	15570	15570	15570	0
174	20230613	164200	1481502330	15570	15570	15570	15570	0
175	20230613	164100	1481502330	15570	15570	15570	15570	0
176	20230613	164000	1481502330	15570	15570	15570	15570	0
177	20230613	163900	1481502330	15570	15570	15570	15570	0
178	20230613	163800	1481502330	15570	15570	15570	15570	0
179	20230613	163700	1481502330	15570	15570	15570	15570	0
180	20230613	163600	1481502330	15570	15570	15570	15570	0
181	20230613	163500	1481502330	15570	15570	15570	15570	0
182	20230613	163400	1481502330	15570	15570	15570	15570	1630
183	20230613	163300	1481502330	15570	15570	15570	15570	0
184	20230613	163200	1481502330	15570	15570	15570	15570	0
185	20230613	163100	1481502330	15570	15570	15570	15570	0
186	20230613	163000	1481502330	15570	15570	15570	15570	0
187	20230613	162900	1481502330	15570	15570	15570	15570	0
188	20230613	162800	1481502330	15570	15570	15570	15570	0
189	20230613	162700	1481502330	15570	15570	15570	15570	0
190	20230613	162600	1481502330	15570	15570	15570	15570	0
191	20230613	162500	1481502330	15570	15570	15570	15570	0
192	20230613	162400	1481502330	15570	15570	15570	15570	0
193	20230613	162300	1481502330	15570	15570	15570	15570	0
194	20230613	162200	1481502330	15570	15570	15570	15570	0
195	20230613	162100	1481502330	15570	15570	15570	15570	0
196	20230613	162000	1481502330	15570	15570	15570	15570	0
197	20230613	161900	1481502330	15570	15570	15570	15570	0
198	20230613	161800	1481502330	15570	15570	15570	15570	0
199	20230613	161700	1481502330	15570	15570	15570	15570	0
200	20230613	161600	1481502330	15570	15570	15570	15570	0
201	20230613	161500	1481502330	15570	15570	15570	15570	0
202	20230613	161400	1481502330	15570	15570	15570	15570	0
203	20230613	161300	1481502330	15570	15570	15570	15570	0
204	20230613	161200	1481502330	15570	15570	15570	15570	0
205	20230613	161100	1481502330	15570	15570	15570	15570	0
206	20230613	161000	1481502330	15570	15570	15570	15570	0
207	20230613	160900	1481502330	15570	15570	15570	15570	0
208	20230613	160800	1481502330	15570	15570	15570	15570	0
209	20230613	160700	1481502330	15570	15570	15570	15570	0
210	20230613	160600	1481502330	15570	15570	15570	15570	0
211	20230613	160500	1481502330	15570	15570	15570	15570	0
212	20230613	160400	1481502330	15570	15570	15570	15570	1630
213	20230613	160300	1481502330	15570	15570	15570	15570	0
214	20230613	160200	1481502330	15570	15570	15570	15570	0
215	20230613	160100	1481502330	15570	15570	15570	15570	0
216	20230613	160000	1481502330	15570	15570	15570	15570	0
217	20230613	155900	1481502330	15570	15570	15570	15570	0
218	20230613	155800	1481502330	15570	15570	15570	15570	0
219	20230613	155700	1481502330	15570	15570	15570	15570	0
220	20230613	155600	1481502330	15570	15570	15570	15570	0
221	20230613	155500	1481502330	15570	15570	15570	15570	0
222	20230613	155400	1481502330	15570	15570	15570	15570	0
223	20230613	155300	1481502330	15570	15570	15570	15570	0
224	20230613	155200	1481502330	15570	15570	15570	15570	0
225	20230613	155100	1481502330	15570	15570	15570	15570	0
226	20230613	155000	1481502330	15570	15570	15570	15570	0
227	20230613	154900	1481502330	15570	15570	15570	15570	0
228	20230613	154800	1481502330	15570	15570	15570	15570	0
229	20230613	154700	1481502330	15570	15570	15570	15570	0
230	20230613	154600	1481502330	15570	15570	15570	15570	0
231	20230613	154500	1481502330	15570	15570	15570	15570	0
232	20230613	154400	1481502330	15570	15570	15570	15570	0
233	20230613	154300	1481502330	15570	15570	15570	15570	0
234	20230613	154200	1481502330	15570	15570	15570	15570	0
235	20230613	154100	1481502330	15570	15570	15570	15570	0
236	20230613	154000	1481502330	15570	15570	15570	15570	0
237	20230613	153900	1481502330	15570	15570	15570	15570	0
238	20230613	153800	1481502330	15570	15570	15570	15570	0
239	20230613	153700	1481502330	15570	15570	15570	15570	0
240	20230613	153600	1481502330	15570	15570	15570	15570	0
241	20230613	153500	1481502330	15570	15570	15570	15570	0
242	20230613	153400	1481502330	15570	15570	15570	15570	1630
243	20230613	153300	1481502330	15570	15570	15570	15570	0
244	20230613	153200	1481502330	15570	15570	15570	15570	0
245	20230613	153100	1481502330	15570	15570	15570	15570	0
246	20230613	153000	1481502330	15570	15570	15570	15570	1630
247	20230613	152900	1456123230	15580	15580	15580	15580	0
248	20230613	152800	1456123230	15580	15580	15580	15580	0
249	20230613	152700	1456123230	15580	15580	15580	15580	0
250	20230613	152600	1456123230	15580	15580	15580	15580	0
251	20230613	152500	1456123230	15580	15580	15580	15580	0
252	20230613	152400	1456123230	15580	15580	15580	15580	0
253	20230613	152300	1456123230	15580	15580	15580	15580	0
254	20230613	152200	1456123230	15580	15580	15580	15580	0
255	20230613	152100	1456123230	15580	15580	15580	15580	0
256	20230613	152000	1456123230	15580	15580	15580	15580	0
257	20230613	151900	1456123230	15580	15570	15580	15570	102
258	20230613	151800	1454535010	15570	15560	15570	15560	811
259	20230613	151700	1441914400	15560	15560	15560	15560	139
260	20230613	151600	1439751560	15560	15550	15570	15550	1198
261	20230613	151500	1421109580	15560	15560	15560	15560	145
262	20230613	151400	1418853380	15560	15560	15560	15560	3177
263	20230613	151300	1369419260	15550	15550	15550	15550	0
264	20230613	151200	1369419260	15550	15550	15550	15550	1
265	20230613	151100	1369403710	15550	15550	15550	15550	1
266	20230613	151000	1369388160	15550	15570	15570	15550	85
267	20230613	150900	1368065720	15580	15580	15580	15580	0
268	20230613	150800	1368065720	15580	15580	15580	15580	1
269	20230613	150700	1368050140	15570	15570	15570	15570	95
270	20230613	150600	1366570990	15570	15570	15570	15570	1
271	20230613	150500	1366555420	15570	15590	15590	15550	974
272	20230613	150400	1351388010	15600	15600	15600	15600	1
273	20230613	150300	1351372410	15590	15590	15590	15590	49
274	20230613	150200	1350608500	15600	15600	15600	15600	114
275	20230613	150100	1348830100	15600	15600	15600	15590	92
276	20230613	150000	1347394930	15600	15600	15600	15600	34
277	20230613	145900	1346864530	15590	15590	15590	15590	16
278	20230613	145800	1346615090	15590	15600	15600	15590	586
279	20230613	145700	1337473580	15590	15590	15600	15590	62
280	20230613	145600	1336506490	15590	15590	15590	15590	11
281	20230613	145500	1336335000	15590	15590	15590	15590	19
282	20230613	145400	1336038790	15600	15590	15600	15590	27
283	20230613	145300	1335617680	15600	15580	15600	15580	67
284	20230613	145200	1334573200	15600	15580	15600	15580	10
285	20230613	145100	1334417340	15600	15600	15600	15590	182
286	20230613	145000	1331578700	15600	15590	15600	15590	148
287	20230613	144900	1329270280	15600	15600	15600	15600	89
288	20230613	144800	1327881880	15600	15600	15600	15600	322
289	20230613	144700	1322858680	15600	15580	15600	15580	42
290	20230613	144600	1322203690	15590	15600	15600	15590	178
291	20230613	144500	1319427330	15600	15600	15600	15600	13
292	20230613	144400	1319224530	15600	15600	15600	15600	9
293	20230613	144300	1319084130	15600	15600	15600	15600	10
294	20230613	144200	1318928130	15600	15610	15610	15600	383
295	20230613	144100	1312949580	15600	15600	15600	15600	18
296	20230613	144000	1312668780	15600	15600	15600	15600	14
297	20230613	143900	1312450380	15600	15600	15600	15600	8
298	20230613	143800	1312325580	15600	15600	15600	15600	11
299	20230613	143700	1312153980	15600	15590	15600	15590	24
300	20230613	143600	1311779590	15580	15590	15590	15580	165
301	20230613	143500	1309207630	15600	15590	15600	15590	11
302	20230613	143400	1309036110	15600	15600	15600	15590	63
303	20230613	143300	1308053400	15600	15610	15610	15590	219
304	20230613	143200	1304637060	15600	15600	15610	15600	22
305	20230613	143100	1304293850	15600	15600	15600	15600	50
306	20230613	143000	1303513850	15600	15590	15610	15590	297
307	20230613	142900	1298879150	15590	15590	15600	15590	12
308	20230613	142800	1298692040	15590	15590	15600	15590	135
309	20230613	142700	1296586270	15600	15610	15620	15590	99
310	20230613	142600	1295040920	15600	15600	15600	15590	426
311	20230613	142500	1288395470	15600	15600	15600	15600	16
312	20230613	142400	1288145870	15600	15600	15610	15600	142
313	20230613	142300	1285929420	15600	15600	15610	15600	107
314	20230613	142200	1284259480	15610	15580	15610	15580	883
315	20230613	142100	1270482500	15590	15580	15590	15580	56
316	20230613	142000	1269609590	15580	15570	15590	15570	124
317	20230613	141900	1267676800	15580	15570	15580	15570	188
318	20230613	141800	1264748880	15580	15570	15580	15570	353
319	20230613	141700	1259249350	15570	15560	15570	15560	37
320	20230613	141600	1258673450	15560	15560	15580	15560	167
321	20230613	141500	1256072750	15570	15570	15580	15560	39
322	20230613	141400	1255465590	15580	15550	15580	15550	254
323	20230613	141300	1251510490	15550	15550	15570	15550	88
324	20230613	141200	1250140790	15570	15570	15580	15570	147
325	20230613	141100	1247851580	15580	15540	15580	15540	638
326	20230613	141000	1237926980	15540	15530	15540	15530	105
327	20230613	140900	1236295450	15540	15530	15540	15530	214
328	20230613	140800	1232971040	15530	15530	15540	15530	18
329	20230613	140700	1232691480	15530	15530	15530	15530	21
330	20230613	140600	1232365350	15530	15530	15540	15530	111
331	20230613	140500	1230641470	15530	15540	15540	15530	19
332	20230613	140400	1230346390	15530	15530	15530	15530	30
333	20230613	140300	1229880490	15530	15530	15530	15530	14
334	20230613	140200	1229663070	15530	15530	15540	15530	225
335	20230613	140100	1226167700	15540	15530	15540	15530	215
336	20230613	140000	1222826800	15530	15530	15540	15530	69
337	20230613	135900	1221754740	15530	15540	15540	15530	192
338	20230613	135800	1218772220	15530	15530	15540	15530	157
339	20230613	135700	1216332550	15530	15550	15550	15530	76
340	20230613	135600	1215151060	15530	15530	15540	15530	190
341	20230613	135500	1212199010	15540	15530	15550	15530	105
342	20230613	135400	1210566660	15550	15540	15550	15530	540
343	20230613	135300	1202174810	15540	15530	15540	15530	139
344	20230613	135200	1200015790	15540	15530	15540	15530	25
345	20230613	135100	1199627470	15530	15530	15540	15530	36
346	20230613	135000	1199068290	15530	15540	15540	15530	17
347	20230613	134900	1198804230	15540	15540	15540	15530	142
348	20230613	134800	1196598620	15540	15530	15540	15530	22
349	20230613	134700	1196256910	15540	15530	15540	15530	543
350	20230613	134600	1187823800	15520	15520	15520	15520	122
351	20230613	134500	1185930360	15520	15520	15520	15520	8
352	20230613	134400	1185806200	15520	15530	15530	15520	36
353	20230613	134300	1185247300	15530	15530	15530	15520	405
354	20230613	134200	1178957780	15530	15540	15540	15530	19
355	20230613	134100	1178662650	15540	15530	15540	15530	80
356	20230613	134000	1177420080	15540	15530	15540	15530	47
357	20230613	133900	1176689840	15540	15530	15540	15530	261
358	20230613	133800	1172636100	15540	15530	15540	15530	36
359	20230613	133700	1172076860	15540	15530	15540	15530	210
360	20230613	133600	1168813630	15540	15540	15540	15530	133
361	20230613	133500	1166747780	15540	15540	15550	15540	19
362	20230613	133400	1166452490	15550	15550	15550	15540	32
363	20230613	133300	1165955010	15540	15540	15550	15540	30
364	20230613	133200	1165488720	15540	15560	15570	15540	116
365	20230613	133100	1163683540	15560	15550	15570	15550	300
366	20230613	133000	1159015290	15560	15530	15560	15520	646
367	20230613	132900	1148981500	15520	15530	15540	15520	276
368	20230613	132800	1144695230	15540	15540	15550	15530	76
369	20230613	132700	1143514300	15540	15530	15540	15530	145
370	20230613	132600	1141261130	15540	15530	15550	15530	405
371	20230613	132500	1134970510	15540	15520	15540	15520	529
372	20230613	132400	1126755110	15520	15530	15530	15520	156
373	20230613	132300	1124332510	15530	15530	15530	15530	118
374	20230613	132200	1122499970	15530	15530	15540	15530	18
375	20230613	132100	1122220390	15540	15540	15540	15530	379
376	20230613	132000	1116330880	15530	15530	15530	15530	17
377	20230613	131900	1116066870	15540	15540	15540	15540	221
378	20230613	131800	1112632530	15550	15550	15560	15550	406
379	20230613	131700	1106319210	15550	15560	15560	15550	59
380	20230613	131600	1105401340	15550	15550	15560	15550	111
381	20230613	131500	1103675210	15560	15550	15560	15550	34
382	20230613	131400	1103146370	15550	15550	15560	15550	29
383	20230613	131300	1102695350	15560	15550	15560	15550	174
384	20230613	131200	1099989000	15550	15550	15550	15550	11
385	20230613	131100	1099817950	15560	15560	15570	15560	44
386	20230613	131000	1099133010	15550	15560	15560	15550	16
387	20230613	130900	1098884120	15570	15550	15570	15550	65
388	20230613	130800	1097872360	15570	15550	15570	15550	37
389	20230613	130700	1097296580	15560	15560	15560	15550	65
390	20230613	130600	1096285300	15560	15560	15560	15550	105
391	20230613	130500	1094651630	15570	15560	15580	15560	36
392	20230613	130400	1094091190	15570	15550	15580	15550	43
393	20230613	130300	1093421780	15560	15570	15570	15550	167
394	20230613	130200	1090823220	15580	15590	15590	15580	249
395	20230613	130100	1086942320	15590	15590	15590	15590	18
396	20230613	130000	1086661700	15590	15590	15600	15590	69
397	20230613	125900	1085585480	15600	15600	15610	15590	158
398	20230613	125800	1083120410	15600	15590	15600	15590	183
399	20230613	125700	1080265930	15580	15590	15590	15580	30
400	20230613	125600	1079798240	15600	15600	15610	15590	90
401	20230613	125500	1078393790	15610	15590	15610	15590	187
402	20230613	125400	1075476250	15600	15580	15600	15580	118
403	20230613	125300	1073636930	15580	15590	15590	15570	116
404	20230613	125200	1071830480	15590	15590	15590	15550	633
405	20230613	125100	1061967610	15590	15580	15590	15570	45
406	20230613	125000	1061266200	15580	15580	15590	15570	187
407	20230613	124900	1058352020	15600	15600	15600	15590	84
408	20230613	124800	1057041630	15600	15580	15600	15580	1769
409	20230613	124700	1029447360	15580	15580	15580	15570	48
410	20230613	124600	1028699550	15570	15590	15590	15570	157
411	20230613	124500	1026252830	15590	15570	15590	15570	325
412	20230613	124400	1021188670	15580	15580	15580	15570	147
413	20230613	124300	1018898450	15570	15570	15580	15570	212
414	20230613	124200	1015596610	15570	15560	15570	15560	97
415	20230613	124100	1014086420	15560	15550	15560	15540	2009
416	20230613	124000	982826490	15540	15550	15550	15540	101
417	20230613	123900	981256040	15550	15540	15550	15540	41
418	20230613	123800	980618570	15550	15540	15550	15540	78
419	20230613	123700	979405730	15540	15520	15540	15520	81
420	20230613	123600	978147890	15530	15520	15540	15520	92
421	20230613	123500	976718740	15530	15540	15540	15510	96
422	20230613	123400	975226990	15530	15510	15530	15510	85
423	20230613	123300	973907470	15520	15520	15530	15520	113
424	20230613	123200	972153560	15520	15520	15530	15510	2324
425	20230613	123100	936066230	15520	15510	15520	15510	338
426	20230613	123000	930823030	15520	15510	15520	15510	190
427	20230613	122900	927875280	15520	15520	15530	15520	319
428	20230613	122800	922924200	15530	15520	15540	15520	92
429	20230613	122700	921495130	15530	15510	15530	15510	984
430	20230613	122600	906214820	15520	15530	15530	15520	388
431	20230613	122500	900193000	15520	15530	15530	15520	136
432	20230613	122400	898081050	15520	15530	15530	15520	10
433	20230613	122300	897925840	15530	15520	15530	15520	101
434	20230613	122200	896358300	15520	15520	15520	15520	8
435	20230613	122100	896234140	15520	15520	15520	15520	13
436	20230613	122000	896032380	15520	15520	15520	15520	94
437	20230613	121900	894573500	15520	15520	15520	15520	12
438	20230613	121800	894387260	15530	15520	15530	15520	92
439	20230613	121700	892958540	15520	15530	15530	15520	34
440	20230613	121600	892430610	15530	15520	15530	15520	22
441	20230613	121500	892089060	15530	15520	15530	15520	188
442	20230613	121400	889170450	15520	15520	15520	15520	9
443	20230613	121300	889030770	15530	15530	15530	15530	397
444	20230613	121200	882865360	15530	15530	15530	15530	8
445	20230613	121100	882741120	15530	15540	15540	15530	30
446	20230613	121000	882275030	15530	15530	15530	15530	117
447	20230613	120900	880458020	15540	15530	15540	15530	45
448	20230613	120800	879758810	15540	15530	15540	15530	111
449	20230613	120700	878034910	15530	15530	15530	15530	12
450	20230613	120600	877848550	15540	15530	15540	15530	150
451	20230613	120500	875518720	15540	15530	15540	15530	39
452	20230613	120400	874912710	15530	15530	15540	15530	9
453	20230613	120300	874772930	15530	15540	15540	15530	117
454	20230613	120200	872954800	15540	15540	15540	15540	1
455	20230613	120100	872939260	15540	15540	15540	15540	10
456	20230613	120000	872783860	15540	15540	15550	15540	121
457	20230613	115900	870903290	15550	15550	15550	15540	7
458	20230613	115800	870794490	15540	15540	15550	15540	10
459	20230613	115700	870639070	15570	15550	15570	15550	32
460	20230613	115600	870140910	15550	15540	15550	15530	430
461	20230613	115500	863458190	15540	15530	15540	15530	447
462	20230613	115400	856511880	15540	15530	15540	15530	29
463	20230613	115300	856061440	15540	15530	15540	15530	220
464	20230613	115200	852644260	15540	15530	15540	15530	23
465	20230613	115100	852286920	15540	15540	15540	15530	178
466	20230613	115000	849521840	15540	15540	15540	15530	145
467	20230613	114900	847269580	15540	15540	15540	15530	89
468	20230613	114800	845886600	15540	15530	15540	15530	11
469	20230613	114700	845715740	15540	15530	15540	15530	401
470	20230613	114600	839487010	15540	15560	15560	15530	512
471	20230613	114500	831529280	15560	15560	15560	15550	13
472	20230613	114400	831327090	15550	15560	15560	15550	5
473	20230613	114300	831249330	15550	15560	15560	15550	206
474	20230613	114200	828045500	15550	15560	15570	15550	131
475	20230613	114100	826006990	15560	15560	15560	15550	50
476	20230613	114000	825229070	15560	15550	15560	15550	139
477	20230613	113900	823067280	15560	15560	15560	15550	334
478	20230613	113800	817870280	15560	15560	15560	15550	354
479	20230613	113700	812362050	15560	15570	15570	15560	544
480	20230613	113600	803897400	15570	15570	15570	15560	12
481	20230613	113500	803710630	15560	15570	15570	15560	125
482	20230613	113400	801764430	15570	15560	15570	15550	563
483	20230613	113300	792998720	15560	15560	15570	15560	199
484	20230613	113200	789901220	15570	15560	15570	15560	191
485	20230613	113100	786928540	15560	15550	15560	15550	155
486	20230613	113000	784516860	15560	15520	15560	15520	463
487	20230613	112900	777320740	15530	15520	15530	15510	2436
488	20230613	112800	739506820	15530	15530	15540	15530	93
489	20230613	112700	738062380	15530	15530	15540	15520	146
490	20230613	112600	735794800	15530	15530	15540	15530	94
491	20230613	112500	734334760	15540	15520	15540	15520	18
492	20230613	112400	734055160	15540	15530	15540	15520	117
493	20230613	112300	732237110	15530	15540	15550	15510	869
494	20230613	112200	718740790	15550	15550	15550	15540	526
495	20230613	112100	710566280	15550	15560	15570	15550	162
496	20230613	112000	708045450	15570	15540	15570	15540	362
497	20230613	111900	702417470	15530	15560	15560	15530	1653
498	20230613	111800	676714740	15560	15560	15560	15560	13
499	20230613	111700	676512460	15560	15560	15560	15560	721
500	20230613	111600	665293700	15560	15560	15560	15560	12
501	20230613	111500	665106980	15560	15560	15560	15560	7
502	20230613	111400	664998060	15560	15570	15570	15560	537
503	20230613	111300	656637080	15580	15570	15580	15570	177
504	20230613	111200	653880530	15580	15580	15580	15570	145
505	20230613	111100	651621490	15580	15570	15580	15570	158
506	20230613	111000	649159960	15580	15560	15580	15560	344
507	20230613	110900	643803200	15570	15560	15570	15560	375
508	20230613	110800	637966920	15560	15580	15580	15560	83
509	20230613	110700	636673990	15580	15560	15580	15560	344
510	20230613	110600	631320480	15570	15560	15570	15560	1663
511	20230613	110500	605427690	15560	15560	15570	15550	972
512	20230613	110400	590303190	15560	15550	15570	15550	139
513	20230613	110300	588140270	15550	15560	15560	15550	74
514	20230613	110200	586988860	15560	15560	15570	15560	19
515	20230613	110100	586693210	15570	15560	15580	15560	198
516	20230613	110000	583610040	15570	15580	15580	15550	419
517	20230613	105900	577085990	15580	15570	15580	15570	159
518	20230613	105800	574608850	15570	15550	15580	15540	269
519	20230613	105700	570422330	15550	15570	15570	15540	2488
520	20230613	105600	531714710	15570	15580	15580	15570	96
521	20230613	105500	530219050	15590	15590	15590	15590	42
522	20230613	105400	529564270	15600	15610	15610	15600	282
523	20230613	105300	525164820	15610	15610	15610	15610	104
524	20230613	105200	523541380	15610	15610	15610	15610	16
525	20230613	105100	523291620	15620	15610	15620	15610	13
526	20230613	105000	523088590	15630	15630	15650	15610	89
527	20230613	104900	521696390	15640	15630	15650	15630	95
528	20230613	104800	520210350	15640	15640	15640	15630	153
529	20230613	104700	517817460	15630	15610	15630	15610	480
530	20230613	104600	510320190	15610	15610	15610	15610	6
531	20230613	104500	510226530	15610	15600	15610	15600	91
532	20230613	104400	508806050	15600	15600	15600	15600	22
533	20230613	104300	508462850	15600	15610	15610	15600	1440
534	20230613	104200	485985420	15610	15610	15610	15610	15
535	20230613	104100	485751270	15610	15620	15620	15610	16
536	20230613	104000	485501370	15630	15630	15640	15630	198
537	20230613	103900	482405560	15640	15630	15640	15620	209
538	20230613	103800	479139260	15630	15620	15630	15620	113
539	20230613	103700	477374090	15620	15610	15630	15610	151
540	20230613	103600	475015230	15620	15630	15630	15610	301
541	20230613	103500	470312530	15630	15630	15640	15630	126
542	20230613	103400	468343120	15640	15640	15640	15630	131
543	20230613	103300	466294430	15650	15620	15650	15620	1404
544	20230613	103200	444335820	15630	15640	15640	15630	563
545	20230613	103100	435534710	15650	15650	15660	15640	1289
546	20230613	103000	415362990	15660	15670	15670	15660	618
547	20230613	102900	405684840	15670	15660	15680	15660	63
548	20230613	102800	404697610	15680	15680	15680	15670	465
549	20230613	102700	397410250	15670	15670	15680	15670	114
550	20230613	102600	395622840	15680	15680	15680	15680	143
551	20230613	102500	393380600	15680	15690	15690	15680	104
552	20230613	102400	391748870	15690	15690	15690	15690	62
553	20230613	102300	390776090	15690	15700	15700	15690	54
554	20230613	102200	389928300	15700	15700	15700	15700	142
555	20230613	102100	387698900	15700	15700	15700	15700	17
556	20230613	102000	387432000	15700	15700	15700	15700	100
557	20230613	101900	385862000	15700	15700	15700	15700	8
558	20230613	101800	385736400	15700	15700	15700	15700	33
559	20230613	101700	385218300	15700	15710	15710	15690	190
560	20230613	101600	382235050	15710	15710	15710	15710	174
561	20230613	101500	379501510	15710	15720	15720	15710	43
562	20230613	101400	378825780	15710	15700	15710	15690	229
563	20230613	101300	375229300	15700	15710	15710	15700	27
564	20230613	101200	374805160	15700	15690	15710	15680	239
565	20230613	101100	371052530	15680	15680	15680	15680	7
566	20230613	101000	370942770	15680	15680	15690	15680	106
567	20230613	100900	369280630	15680	15680	15680	15680	4
568	20230613	100800	369217910	15710	15680	15710	15680	120
569	20230613	100700	367333340	15680	15690	15690	15680	274
570	20230613	100600	363034300	15690	15700	15700	15690	8
571	20230613	100500	362908770	15690	15690	15700	15690	16
572	20230613	100400	362657700	15690	15700	15700	15690	92
573	20230613	100300	361213320	15700	15700	15700	15700	114
574	20230613	100200	359423520	15700	15660	15700	15660	924
575	20230613	100100	344933800	15660	15680	15680	15660	11
576	20230613	100000	344761340	15670	15670	15670	15670	125
577	20230613	095900	342802590	15670	15670	15680	15670	40
578	20230613	095800	342175460	15680	15670	15680	15670	161
579	20230613	095700	339652130	15670	15680	15680	15670	219
580	20230613	095600	336219220	15680	15680	15690	15670	164
581	20230613	095500	333647670	15680	15690	15690	15680	9
582	20230613	095400	333506470	15690	15690	15690	15690	190
583	20230613	095300	330525370	15700	15690	15700	15690	64
584	20230613	095200	329520710	15690	15700	15700	15690	55
585	20230613	095100	328657250	15700	15700	15700	15700	232
586	20230613	095000	325014850	15700	15700	15710	15700	105
587	20230613	094900	323366340	15700	15700	15700	15700	6
588	20230613	094800	323272140	15700	15710	15710	15700	224
589	20230613	094700	319753140	15700	15700	15700	15700	202
590	20230613	094600	316581740	15700	15700	15700	15700	5
591	20230613	094500	316503240	15700	15700	15700	15700	17
592	20230613	094400	316236340	15700	15700	15700	15700	185
593	20230613	094300	313331840	15700	15690	15700	15690	302
594	20230613	094200	308590490	15690	15700	15700	15690	191
595	20230613	094100	305591830	15700	15690	15700	15690	62
596	20230613	094000	304618840	15700	15710	15710	15690	225
597	20230613	093900	301086260	15700	15710	15710	15700	54
598	20230613	093800	300237930	15710	15720	15720	15710	47
599	20230613	093700	299499210	15720	15740	15740	15720	101
600	20230613	093600	297910230	15740	15720	15740	15710	1419
601	20230613	093500	275595310	15720	15720	15720	15690	8
602	20230613	093400	275469620	15720	15730	15730	15720	54
603	20230613	093300	274620650	15730	15740	15740	15730	32
604	20230613	093200	274117010	15740	15700	15750	15700	1002
605	20230613	093100	258351160	15720	15690	15730	15690	598
606	20230613	093000	248959390	15700	15690	15700	15690	99
607	20230613	092900	247405140	15700	15660	15700	15660	25
608	20230613	092800	247013170	15700	15650	15700	15650	575
609	20230613	092700	237998600	15650	15710	15710	15650	320
610	20230613	092600	232986270	15710	15710	15730	15710	996
611	20230613	092500	217323310	15720	15690	15730	15690	567
612	20230613	092400	208409630	15690	15710	15710	15680	538
613	20230613	092300	199963710	15700	15720	15720	15690	318
614	20230613	092200	194970180	15710	15770	15770	15700	327
615	20230613	092100	189827800	15770	15680	15780	15650	2769
616	20230613	092000	146297950	15670	15670	15670	15670	145
617	20230613	091900	144025800	15630	15630	15630	15630	4
618	20230613	091800	143963280	15610	15650	15670	15610	258
619	20230613	091700	139932540	15650	15720	15720	15640	494
620	20230613	091600	132177350	15720	15630	15750	15610	3267
621	20230613	091500	80932650	15620	15620	15620	15610	222
622	20230613	091400	77465050	15620	15640	15650	15620	16
623	20230613	091300	77214880	15650	15620	15650	15600	1246
624	20230613	091200	57739860	15620	15610	15620	15600	338
625	20230613	091100	52463260	15590	15580	15610	15580	735
626	20230613	091000	40994530	15590	15590	15590	15570	17
627	20230613	090900	40729680	15600	15570	15600	15560	139
628	20230613	090800	38562500	15570	15610	15610	15570	805
629	20230613	090700	26022340	15630	15610	15630	15600	329
630	20230613	090600	20883020	15600	15600	15600	15600	85
631	20230613	090500	19557020	15600	15610	15610	15600	8
632	20230613	090400	19432150	15620	15630	15630	15620	182
633	20230613	090300	16589300	15630	15600	15630	15600	16
634	20230613	090200	16339580	15630	15650	15650	15600	27
635	20230613	090100	15917570	15560	15570	15650	15560	319
636	20230613	090000	10949320	15650	15570	15650	15570	702