KissMeData/226320/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204800	226938160	15100	15100	15100	15100	385
3	20230613	204700	226938160	15100	15100	15100	15100	0
4	20230613	204600	226938160	15100	15100	15100	15100	0
5	20230613	204500	226938160	15100	15100	15100	15100	0
6	20230613	204400	226938160	15100	15100	15100	15100	0
7	20230613	204300	226938160	15100	15100	15100	15100	0
8	20230613	204200	226938160	15100	15100	15100	15100	0
9	20230613	204100	226938160	15100	15100	15100	15100	0
10	20230613	204000	226938160	15100	15100	15100	15100	0
11	20230613	203900	226938160	15100	15100	15100	15100	0
12	20230613	203800	226938160	15100	15100	15100	15100	0
13	20230613	203700	226938160	15100	15100	15100	15100	0
14	20230613	203600	226938160	15100	15100	15100	15100	0
15	20230613	203500	226938160	15100	15100	15100	15100	0
16	20230613	203400	226938160	15100	15100	15100	15100	0
17	20230613	203300	226938160	15100	15100	15100	15100	0
18	20230613	203200	226938160	15100	15100	15100	15100	0
19	20230613	203100	226938160	15100	15100	15100	15100	0
20	20230613	203000	226938160	15100	15100	15100	15100	0
21	20230613	202900	226938160	15100	15100	15100	15100	0
22	20230613	202800	226938160	15100	15100	15100	15100	0
23	20230613	202700	226938160	15100	15100	15100	15100	0
24	20230613	202600	226938160	15100	15100	15100	15100	0
25	20230613	202500	226938160	15100	15100	15100	15100	0
26	20230613	202400	226938160	15100	15100	15100	15100	0
27	20230613	202300	226938160	15100	15100	15100	15100	0
28	20230613	202200	226938160	15100	15100	15100	15100	0
29	20230613	202100	226938160	15100	15100	15100	15100	0
30	20230613	202000	226938160	15100	15100	15100	15100	0
31	20230613	201900	226938160	15100	15100	15100	15100	0
32	20230613	201800	226938160	15100	15100	15100	15100	385
33	20230613	201700	226938160	15100	15100	15100	15100	0
34	20230613	201600	226938160	15100	15100	15100	15100	0
35	20230613	201500	226938160	15100	15100	15100	15100	0
36	20230613	201400	226938160	15100	15100	15100	15100	0
37	20230613	201300	226938160	15100	15100	15100	15100	0
38	20230613	201200	226938160	15100	15100	15100	15100	0
39	20230613	201100	226938160	15100	15100	15100	15100	0
40	20230613	201000	226938160	15100	15100	15100	15100	0
41	20230613	200900	226938160	15100	15100	15100	15100	0
42	20230613	200800	226938160	15100	15100	15100	15100	0
43	20230613	200700	226938160	15100	15100	15100	15100	0
44	20230613	200600	226938160	15100	15100	15100	15100	0
45	20230613	200500	226938160	15100	15100	15100	15100	0
46	20230613	200400	226938160	15100	15100	15100	15100	0
47	20230613	200300	226938160	15100	15100	15100	15100	0
48	20230613	200200	226938160	15100	15100	15100	15100	0
49	20230613	200100	226938160	15100	15100	15100	15100	0
50	20230613	200000	226938160	15100	15100	15100	15100	0
51	20230613	195900	226938160	15100	15100	15100	15100	0
52	20230613	195800	226938160	15100	15100	15100	15100	0
53	20230613	195700	226938160	15100	15100	15100	15100	0
54	20230613	195600	226938160	15100	15100	15100	15100	0
55	20230613	195500	226938160	15100	15100	15100	15100	0
56	20230613	195400	226938160	15100	15100	15100	15100	0
57	20230613	195300	226938160	15100	15100	15100	15100	0
58	20230613	195200	226938160	15100	15100	15100	15100	0
59	20230613	195100	226938160	15100	15100	15100	15100	0
60	20230613	195000	226938160	15100	15100	15100	15100	0
61	20230613	194900	226938160	15100	15100	15100	15100	0
62	20230613	194800	226938160	15100	15100	15100	15100	385
63	20230613	194700	226938160	15100	15100	15100	15100	0
64	20230613	194600	226938160	15100	15100	15100	15100	0
65	20230613	194500	226938160	15100	15100	15100	15100	0
66	20230613	194400	226938160	15100	15100	15100	15100	0
67	20230613	194300	226938160	15100	15100	15100	15100	0
68	20230613	194200	226938160	15100	15100	15100	15100	0
69	20230613	194100	226938160	15100	15100	15100	15100	0
70	20230613	194000	226938160	15100	15100	15100	15100	0
71	20230613	193900	226938160	15100	15100	15100	15100	0
72	20230613	193800	226938160	15100	15100	15100	15100	0
73	20230613	193700	226938160	15100	15100	15100	15100	0
74	20230613	193600	226938160	15100	15100	15100	15100	0
75	20230613	193500	226938160	15100	15100	15100	15100	0
76	20230613	193400	226938160	15100	15100	15100	15100	0
77	20230613	193300	226938160	15100	15100	15100	15100	0
78	20230613	193200	226938160	15100	15100	15100	15100	0
79	20230613	193100	226938160	15100	15100	15100	15100	0
80	20230613	193000	226938160	15100	15100	15100	15100	0
81	20230613	192900	226938160	15100	15100	15100	15100	0
82	20230613	192800	226938160	15100	15100	15100	15100	0
83	20230613	192700	226938160	15100	15100	15100	15100	0
84	20230613	192600	226938160	15100	15100	15100	15100	0
85	20230613	192500	226938160	15100	15100	15100	15100	0
86	20230613	192400	226938160	15100	15100	15100	15100	0
87	20230613	192300	226938160	15100	15100	15100	15100	0
88	20230613	192200	226938160	15100	15100	15100	15100	0
89	20230613	192100	226938160	15100	15100	15100	15100	0
90	20230613	192000	226938160	15100	15100	15100	15100	0
91	20230613	191900	226938160	15100	15100	15100	15100	0
92	20230613	191800	226938160	15100	15100	15100	15100	385
93	20230613	191700	226938160	15100	15100	15100	15100	0
94	20230613	191600	226938160	15100	15100	15100	15100	0
95	20230613	191500	226938160	15100	15100	15100	15100	0
96	20230613	191400	226938160	15100	15100	15100	15100	0
97	20230613	191300	226938160	15100	15100	15100	15100	0
98	20230613	191200	226938160	15100	15100	15100	15100	0
99	20230613	191100	226938160	15100	15100	15100	15100	0
100	20230613	191000	226938160	15100	15100	15100	15100	0
101	20230613	190900	226938160	15100	15100	15100	15100	0
102	20230613	190800	226938160	15100	15100	15100	15100	0
103	20230613	190700	226938160	15100	15100	15100	15100	0
104	20230613	190600	226938160	15100	15100	15100	15100	0
105	20230613	190500	226938160	15100	15100	15100	15100	0
106	20230613	190400	226938160	15100	15100	15100	15100	0
107	20230613	190300	226938160	15100	15100	15100	15100	0
108	20230613	190200	226938160	15100	15100	15100	15100	0
109	20230613	190100	226938160	15100	15100	15100	15100	0
110	20230613	190000	226938160	15100	15100	15100	15100	0
111	20230613	185900	226938160	15100	15100	15100	15100	0
112	20230613	185800	226938160	15100	15100	15100	15100	0
113	20230613	185700	226938160	15100	15100	15100	15100	0
114	20230613	185600	226938160	15100	15100	15100	15100	0
115	20230613	185500	226938160	15100	15100	15100	15100	0
116	20230613	185400	226938160	15100	15100	15100	15100	0
117	20230613	185300	226938160	15100	15100	15100	15100	0
118	20230613	185200	226938160	15100	15100	15100	15100	0
119	20230613	185100	226938160	15100	15100	15100	15100	0
120	20230613	185000	226938160	15100	15100	15100	15100	0
121	20230613	184900	226938160	15100	15100	15100	15100	0
122	20230613	184800	226938160	15100	15100	15100	15100	385
123	20230613	184700	226938160	15100	15100	15100	15100	0
124	20230613	184600	226938160	15100	15100	15100	15100	0
125	20230613	184500	226938160	15100	15100	15100	15100	0
126	20230613	184400	226938160	15100	15100	15100	15100	0
127	20230613	184300	226938160	15100	15100	15100	15100	0
128	20230613	184200	226938160	15100	15100	15100	15100	0
129	20230613	184100	226938160	15100	15100	15100	15100	0
130	20230613	184000	226938160	15100	15100	15100	15100	0
131	20230613	183900	226938160	15100	15100	15100	15100	0
132	20230613	183800	226938160	15100	15100	15100	15100	0
133	20230613	183700	226938160	15100	15100	15100	15100	0
134	20230613	183600	226938160	15100	15100	15100	15100	0
135	20230613	183500	226938160	15100	15100	15100	15100	0
136	20230613	183400	226938160	15100	15100	15100	15100	0
137	20230613	183300	226938160	15100	15100	15100	15100	0
138	20230613	183200	226938160	15100	15100	15100	15100	0
139	20230613	183100	226938160	15100	15100	15100	15100	0
140	20230613	183000	226938160	15100	15100	15100	15100	0
141	20230613	182900	226938160	15100	15100	15100	15100	0
142	20230613	182800	226938160	15100	15100	15100	15100	0
143	20230613	182700	226938160	15100	15100	15100	15100	0
144	20230613	182600	226938160	15100	15100	15100	15100	0
145	20230613	182500	226938160	15100	15100	15100	15100	0
146	20230613	182400	226938160	15100	15100	15100	15100	0
147	20230613	182300	226938160	15100	15100	15100	15100	0
148	20230613	182200	226938160	15100	15100	15100	15100	0
149	20230613	182100	226938160	15100	15100	15100	15100	0
150	20230613	182000	226938160	15100	15100	15100	15100	0
151	20230613	181900	226938160	15100	15100	15100	15100	0
152	20230613	181800	226938160	15100	15100	15100	15100	385
153	20230613	181700	226938160	15100	15100	15100	15100	0
154	20230613	181600	226938160	15100	15100	15100	15100	0
155	20230613	181500	226938160	15100	15100	15100	15100	0
156	20230613	181400	226938160	15100	15100	15100	15100	0
157	20230613	181300	226938160	15100	15100	15100	15100	0
158	20230613	181200	226938160	15100	15100	15100	15100	0
159	20230613	181100	226938160	15100	15100	15100	15100	0
160	20230613	181000	226938160	15100	15100	15100	15100	0
161	20230613	180900	226938160	15100	15100	15100	15100	0
162	20230613	180800	226938160	15100	15100	15100	15100	0
163	20230613	180700	226938160	15100	15100	15100	15100	0
164	20230613	180600	226938160	15100	15100	15100	15100	0
165	20230613	180500	226938160	15100	15100	15100	15100	0
166	20230613	180400	226938160	15100	15100	15100	15100	0
167	20230613	180300	226938160	15100	15100	15100	15100	0
168	20230613	180200	226938160	15100	15100	15100	15100	0
169	20230613	180100	226938160	15100	15100	15100	15100	0
170	20230613	180000	226938160	15100	15100	15100	15100	0
171	20230613	175900	226938160	15100	15100	15100	15100	0
172	20230613	175800	226938160	15100	15100	15100	15100	0
173	20230613	175700	226938160	15100	15100	15100	15100	0
174	20230613	175600	226938160	15100	15100	15100	15100	0
175	20230613	175500	226938160	15100	15100	15100	15100	0
176	20230613	175400	226938160	15100	15100	15100	15100	0
177	20230613	175300	226938160	15100	15100	15100	15100	0
178	20230613	175200	226938160	15100	15100	15100	15100	0
179	20230613	175100	226938160	15100	15100	15100	15100	0
180	20230613	175000	226938160	15100	15100	15100	15100	0
181	20230613	174900	226938160	15100	15100	15100	15100	0
182	20230613	174800	226938160	15100	15100	15100	15100	385
183	20230613	174700	226938160	15100	15100	15100	15100	0
184	20230613	174600	226938160	15100	15100	15100	15100	0
185	20230613	174500	226938160	15100	15100	15100	15100	0
186	20230613	174400	226938160	15100	15100	15100	15100	0
187	20230613	174300	226938160	15100	15100	15100	15100	0
188	20230613	174200	226938160	15100	15100	15100	15100	0
189	20230613	174100	226938160	15100	15100	15100	15100	0
190	20230613	174000	226938160	15100	15100	15100	15100	0
191	20230613	173900	226938160	15100	15100	15100	15100	0
192	20230613	173800	226938160	15100	15100	15100	15100	0
193	20230613	173700	226938160	15100	15100	15100	15100	0
194	20230613	173600	226938160	15100	15100	15100	15100	0
195	20230613	173500	226938160	15100	15100	15100	15100	0
196	20230613	173400	226938160	15100	15100	15100	15100	0
197	20230613	173300	226938160	15100	15100	15100	15100	0
198	20230613	173200	226938160	15100	15100	15100	15100	0
199	20230613	173100	226938160	15100	15100	15100	15100	0
200	20230613	173000	226938160	15100	15100	15100	15100	0
201	20230613	172900	226938160	15100	15100	15100	15100	0
202	20230613	172800	226938160	15100	15100	15100	15100	0
203	20230613	172700	226938160	15100	15100	15100	15100	0
204	20230613	172600	226938160	15100	15100	15100	15100	0
205	20230613	172500	226938160	15100	15100	15100	15100	0
206	20230613	172400	226938160	15100	15100	15100	15100	0
207	20230613	172300	226938160	15100	15100	15100	15100	0
208	20230613	172200	226938160	15100	15100	15100	15100	0
209	20230613	172100	226938160	15100	15100	15100	15100	0
210	20230613	172000	226938160	15100	15100	15100	15100	0
211	20230613	171900	226938160	15100	15100	15100	15100	0
212	20230613	171800	226938160	15100	15100	15100	15100	385
213	20230613	171700	226938160	15100	15100	15100	15100	0
214	20230613	171600	226938160	15100	15100	15100	15100	0
215	20230613	171500	226938160	15100	15100	15100	15100	0
216	20230613	171400	226938160	15100	15100	15100	15100	0
217	20230613	171300	226938160	15100	15100	15100	15100	0
218	20230613	171200	226938160	15100	15100	15100	15100	0
219	20230613	171100	226938160	15100	15100	15100	15100	0
220	20230613	171000	226938160	15100	15100	15100	15100	0
221	20230613	170900	226938160	15100	15100	15100	15100	0
222	20230613	170800	226938160	15100	15100	15100	15100	0
223	20230613	170700	226938160	15100	15100	15100	15100	0
224	20230613	170600	226938160	15100	15100	15100	15100	0
225	20230613	170500	226938160	15100	15100	15100	15100	0
226	20230613	170400	226938160	15100	15100	15100	15100	0
227	20230613	170300	226938160	15100	15100	15100	15100	0
228	20230613	170200	226938160	15100	15100	15100	15100	0
229	20230613	170100	226938160	15100	15100	15100	15100	0
230	20230613	170000	226938160	15100	15100	15100	15100	0
231	20230613	165900	226938160	15100	15100	15100	15100	0
232	20230613	165800	226938160	15100	15100	15100	15100	0
233	20230613	165700	226938160	15100	15100	15100	15100	0
234	20230613	165600	226938160	15100	15100	15100	15100	0
235	20230613	165500	226938160	15100	15100	15100	15100	0
236	20230613	165400	226938160	15100	15100	15100	15100	0
237	20230613	165300	226938160	15100	15100	15100	15100	0
238	20230613	165200	226938160	15100	15100	15100	15100	0
239	20230613	165100	226938160	15100	15100	15100	15100	0
240	20230613	165000	226938160	15100	15100	15100	15100	0
241	20230613	164900	226938160	15100	15100	15100	15100	0
242	20230613	164800	226938160	15100	15100	15100	15100	385
243	20230613	164700	226938160	15100	15100	15100	15100	0
244	20230613	164600	226938160	15100	15100	15100	15100	0
245	20230613	164500	226938160	15100	15100	15100	15100	0
246	20230613	164400	226938160	15100	15100	15100	15100	0
247	20230613	164300	226938160	15100	15100	15100	15100	0
248	20230613	164200	226938160	15100	15100	15100	15100	0
249	20230613	164100	226938160	15100	15100	15100	15100	0
250	20230613	164000	226938160	15100	15100	15100	15100	0
251	20230613	163900	226938160	15100	15100	15100	15100	0
252	20230613	163800	226938160	15100	15100	15100	15100	0
253	20230613	163700	226938160	15100	15100	15100	15100	0
254	20230613	163600	226938160	15100	15100	15100	15100	0
255	20230613	163500	226938160	15100	15100	15100	15100	0
256	20230613	163400	226938160	15100	15100	15100	15100	0
257	20230613	163300	226938160	15100	15100	15100	15100	0
258	20230613	163200	226938160	15100	15100	15100	15100	0
259	20230613	163100	226938160	15100	15100	15100	15100	0
260	20230613	163000	226938160	15100	15100	15100	15100	0
261	20230613	162900	226938160	15100	15100	15100	15100	0
262	20230613	162800	226938160	15100	15100	15100	15100	0
263	20230613	162700	226938160	15100	15100	15100	15100	0
264	20230613	162600	226938160	15100	15100	15100	15100	0
265	20230613	162500	226938160	15100	15100	15100	15100	0
266	20230613	162400	226938160	15100	15100	15100	15100	0
267	20230613	162300	226938160	15100	15100	15100	15100	0
268	20230613	162200	226938160	15100	15100	15100	15100	0
269	20230613	162100	226938160	15100	15100	15100	15100	0
270	20230613	162000	226938160	15100	15100	15100	15100	0
271	20230613	161900	226938160	15100	15100	15100	15100	0
272	20230613	161800	226938160	15100	15100	15100	15100	385
273	20230613	161700	226938160	15100	15100	15100	15100	0
274	20230613	161600	226938160	15100	15100	15100	15100	0
275	20230613	161500	226938160	15100	15100	15100	15100	0
276	20230613	161400	226938160	15100	15100	15100	15100	0
277	20230613	161300	226938160	15100	15100	15100	15100	0
278	20230613	161200	226938160	15100	15100	15100	15100	0
279	20230613	161100	226938160	15100	15100	15100	15100	0
280	20230613	161000	226938160	15100	15100	15100	15100	0
281	20230613	160900	226938160	15100	15100	15100	15100	0
282	20230613	160800	226938160	15100	15100	15100	15100	0
283	20230613	160700	226938160	15100	15100	15100	15100	0
284	20230613	160600	226938160	15100	15100	15100	15100	0
285	20230613	160500	226938160	15100	15100	15100	15100	0
286	20230613	160400	226938160	15100	15100	15100	15100	0
287	20230613	160300	226938160	15100	15100	15100	15100	0
288	20230613	160200	226938160	15100	15100	15100	15100	0
289	20230613	160100	226938160	15100	15100	15100	15100	0
290	20230613	160000	226938160	15100	15100	15100	15100	0
291	20230613	155900	226938160	15100	15100	15100	15100	0
292	20230613	155800	226938160	15100	15100	15100	15100	0
293	20230613	155700	226938160	15100	15100	15100	15100	0
294	20230613	155600	226938160	15100	15100	15100	15100	0
295	20230613	155500	226938160	15100	15100	15100	15100	0
296	20230613	155400	226938160	15100	15100	15100	15100	0
297	20230613	155300	226938160	15100	15100	15100	15100	0
298	20230613	155200	226938160	15100	15100	15100	15100	0
299	20230613	155100	226938160	15100	15100	15100	15100	0
300	20230613	155000	226938160	15100	15100	15100	15100	0
301	20230613	154900	226938160	15100	15100	15100	15100	0
302	20230613	154800	226938160	15100	15100	15100	15100	385
303	20230613	154700	226938160	15100	15100	15100	15100	0
304	20230613	154600	226938160	15100	15100	15100	15100	0
305	20230613	154500	226938160	15100	15100	15100	15100	0
306	20230613	154400	226938160	15100	15100	15100	15100	0
307	20230613	154300	226938160	15100	15100	15100	15100	0
308	20230613	154200	226938160	15100	15100	15100	15100	0
309	20230613	154100	226938160	15100	15100	15100	15100	0
310	20230613	154000	226938160	15100	15100	15100	15100	0
311	20230613	153900	226938160	15100	15100	15100	15100	0
312	20230613	153800	226938160	15100	15100	15100	15100	0
313	20230613	153700	226938160	15100	15100	15100	15100	0
314	20230613	153600	226938160	15100	15100	15100	15100	0
315	20230613	153500	226938160	15100	15100	15100	15100	0
316	20230613	153400	226938160	15100	15100	15100	15100	0
317	20230613	153300	226938160	15100	15100	15100	15100	0
318	20230613	153200	226938160	15100	15100	15100	15100	0
319	20230613	153100	226938160	15100	15100	15100	15100	0
320	20230613	153000	226938160	15100	15100	15100	15100	385
321	20230613	152900	221124660	15120	15120	15120	15120	0
322	20230613	152800	221124660	15120	15120	15120	15120	0
323	20230613	152700	221124660	15120	15120	15120	15120	0
324	20230613	152600	221124660	15120	15120	15120	15120	0
325	20230613	152500	221124660	15120	15120	15120	15120	0
326	20230613	152400	221124660	15120	15120	15120	15120	0
327	20230613	152300	221124660	15120	15120	15120	15120	0
328	20230613	152200	221124660	15120	15120	15120	15120	0
329	20230613	152100	221124660	15120	15120	15120	15120	0
330	20230613	152000	221124660	15120	15120	15120	15120	0
331	20230613	151900	221124660	15120	15130	15130	15120	3
332	20230613	151800	221079290	15130	15130	15130	15130	0
333	20230613	151700	221079290	15130	15080	15130	15080	3
334	20230613	151600	221034000	15070	15070	15070	15070	4
335	20230613	151500	220973720	15130	15060	15130	15060	4
336	20230613	151400	220913340	15060	15060	15060	15060	0
337	20230613	151300	220913340	15060	15060	15060	15060	0
338	20230613	151200	220913340	15060	15060	15060	15060	3
339	20230613	151100	220868160	15070	15070	15070	15070	0
340	20230613	151000	220868160	15070	15070	15070	15070	1
341	20230613	150900	220853090	15070	15070	15070	15070	1
342	20230613	150800	220838020	15070	15070	15070	15070	0
343	20230613	150700	220838020	15070	15070	15070	15070	1
344	20230613	150600	220822950	15070	15070	15070	15070	0
345	20230613	150500	220822950	15070	15070	15070	15070	1
346	20230613	150400	220807880	15060	15060	15060	15060	0
347	20230613	150300	220807880	15060	15060	15060	15060	0
348	20230613	150200	220807880	15060	15060	15060	15060	0
349	20230613	150100	220807880	15060	15060	15060	15060	0
350	20230613	150000	220807880	15060	15070	15070	15060	15
351	20230613	145900	220581950	15070	15080	15080	15070	72
352	20230613	145800	219496560	15080	15070	15080	15070	8
353	20230613	145700	219375980	15070	15070	15070	15070	0
354	20230613	145600	219375980	15070	15070	15070	15070	6
355	20230613	145500	219285560	15070	15070	15070	15070	0
356	20230613	145400	219285560	15070	15090	15090	15070	7
357	20230613	145300	219180050	15100	15100	15100	15100	9
358	20230613	145200	219044150	15100	15100	15100	15100	0
359	20230613	145100	219044150	15100	15100	15100	15100	1
360	20230613	145000	219029050	15070	15070	15070	15070	0
361	20230613	144900	219029050	15070	15070	15070	15070	6
362	20230613	144800	218938630	15070	15070	15070	15070	6
363	20230613	144700	218848210	15120	15070	15120	15070	4
364	20230613	144600	218787830	15070	15070	15070	15070	6
365	20230613	144500	218697410	15070	15070	15070	15070	0
366	20230613	144400	218697410	15070	15070	15070	15070	6
367	20230613	144300	218606990	15070	15070	15070	15070	6
368	20230613	144200	218516570	15070	15070	15070	15070	34
369	20230613	144100	218004190	15070	15070	15070	15070	6
370	20230613	144000	217913770	15120	15120	15120	15120	0
371	20230613	143900	217913770	15120	15060	15120	15060	10
372	20230613	143800	217763050	15060	15060	15060	15060	6
373	20230613	143700	217672690	15070	15070	15070	15070	0
374	20230613	143600	217672690	15070	15060	15070	15060	7
375	20230613	143500	217567260	15070	15070	15070	15070	0
376	20230613	143400	217567260	15070	15060	15070	15060	13
377	20230613	143300	217371410	15070	15060	15070	15060	12
378	20230613	143200	217190630	15070	15070	15070	15070	2
379	20230613	143100	217160490	15070	15070	15070	15070	40
380	20230613	143000	216557690	15060	15060	15060	15060	0
381	20230613	142900	216557690	15060	15060	15060	15060	6
382	20230613	142800	216467330	15060	15060	15060	15060	6
383	20230613	142700	216376970	15060	15060	15060	15060	0
384	20230613	142600	216376970	15060	15060	15060	15060	56
385	20230613	142500	215533610	15060	15060	15060	15060	0
386	20230613	142400	215533610	15060	15060	15060	15060	6
387	20230613	142300	215443250	15060	15070	15070	15060	200
388	20230613	142200	212431020	15070	15070	15070	15070	7
389	20230613	142100	212325530	15070	15070	15070	15070	6
390	20230613	142000	212235110	15070	15070	15070	15070	0
391	20230613	141900	212235110	15070	15070	15070	15070	6
392	20230613	141800	212144690	15070	15070	15070	15070	0
393	20230613	141700	212144690	15070	15070	15070	15070	6
394	20230613	141600	212054270	15070	15070	15070	15070	6
395	20230613	141500	211963850	15070	15070	15070	15070	5
396	20230613	141400	211888500	15070	15070	15070	15070	1
397	20230613	141300	211873430	15060	15060	15060	15060	0
398	20230613	141200	211873430	15060	15130	15130	15060	8
399	20230613	141100	211752820	15070	15070	15070	15070	6
400	20230613	141000	211662400	15060	15060	15060	15060	0
401	20230613	140900	211662400	15060	15070	15070	15060	25
402	20230613	140800	211285710	15060	15060	15060	15060	0
403	20230613	140700	211285710	15060	15060	15060	15060	6
404	20230613	140600	211195350	15070	15070	15070	15070	2
405	20230613	140500	211165210	15060	15060	15060	15060	0
406	20230613	140400	211165210	15060	15060	15060	15060	6
407	20230613	140300	211074850	15060	15060	15060	15060	0
408	20230613	140200	211074850	15060	15060	15060	15060	6
409	20230613	140100	210984490	15060	15060	15060	15060	47
410	20230613	140000	210276670	15070	15070	15070	15070	0
411	20230613	135900	210276670	15070	15070	15070	15070	6
412	20230613	135800	210186250	15130	15070	15130	15070	2
413	20230613	135700	210156050	15070	15070	15070	15070	6
414	20230613	135600	210065630	15070	15070	15070	15070	6
415	20230613	135500	209975210	15070	15070	15070	15070	0
416	20230613	135400	209975210	15070	15070	15070	15070	6
417	20230613	135300	209884790	15070	15070	15070	15070	77
418	20230613	135200	208724400	15070	15070	15070	15070	6
419	20230613	135100	208633980	15080	15080	15080	15080	3
420	20230613	135000	208588740	15070	15070	15070	15070	6
421	20230613	134900	208498320	15070	15070	15070	15070	6
422	20230613	134800	208407900	15070	15070	15070	15070	0
423	20230613	134700	208407900	15070	15070	15070	15070	6
424	20230613	134600	208317480	15070	15070	15070	15070	0
425	20230613	134500	208317480	15070	15070	15070	15070	6
426	20230613	134400	208227060	15070	15070	15070	15070	106
427	20230613	134300	206629640	15080	15080	15080	15080	0
428	20230613	134200	206629640	15080	15080	15080	15080	1
429	20230613	134100	206614560	15070	15070	15070	15070	0
430	20230613	134000	206614560	15070	15070	15070	15070	6
431	20230613	133900	206524140	15070	15070	15070	15070	6
432	20230613	133800	206433720	15070	15070	15070	15070	0
433	20230613	133700	206433720	15070	15070	15070	15070	6
434	20230613	133600	206343300	15070	15070	15070	15070	3
435	20230613	133500	206298090	15070	15070	15070	15070	8
436	20230613	133400	206177530	15070	15070	15070	15070	6
437	20230613	133300	206087110	15070	15070	15070	15070	0
438	20230613	133200	206087110	15070	15070	15070	15070	9
439	20230613	133100	205951480	15080	15080	15080	15080	1
440	20230613	133000	205936400	15070	15070	15070	15070	6
441	20230613	132900	205845980	15070	15070	15070	15070	9
442	20230613	132800	205710350	15070	15070	15070	15070	0
443	20230613	132700	205710350	15070	15070	15070	15070	6
444	20230613	132600	205619930	15070	15070	15070	15070	0
445	20230613	132500	205619930	15070	15070	15070	15070	6
446	20230613	132400	205529510	15070	15070	15070	15070	6
447	20230613	132300	205439090	15070	15080	15080	15070	49
448	20230613	132200	204700470	15070	15070	15070	15070	6
449	20230613	132100	204610050	15080	15080	15080	15080	1
450	20230613	132000	204594970	15060	15060	15060	15060	0
451	20230613	131900	204594970	15060	15060	15060	15060	30
452	20230613	131800	204143170	15090	15090	15090	15090	6
453	20230613	131700	204052630	15050	15050	15050	15050	0
454	20230613	131600	204052630	15050	15090	15090	15050	612
455	20230613	131500	194833880	15080	15080	15080	15080	3
456	20230613	131400	194788640	15090	15090	15090	15090	6
457	20230613	131300	194698100	15080	15080	15080	15080	6
458	20230613	131200	194607620	15080	15080	15080	15080	171
459	20230613	131100	192028940	15080	15080	15080	15080	1
460	20230613	131000	192013860	15100	15090	15100	15080	585
461	20230613	130900	183191760	15090	15100	15100	15090	24
462	20230613	130800	182829390	15110	15110	15110	15110	0
463	20230613	130700	182829390	15110	15100	15110	15100	7
464	20230613	130600	182723680	15100	15100	15100	15100	0
465	20230613	130500	182723680	15100	15100	15100	15100	6
466	20230613	130400	182633080	15110	15110	15110	15110	0
467	20230613	130300	182633080	15110	15100	15110	15100	32
468	20230613	130200	182149680	15090	15090	15090	15090	6
469	20230613	130100	182059140	15090	15090	15090	15090	0
470	20230613	130000	182059140	15090	15090	15090	15090	6
471	20230613	125900	181968600	15090	15090	15090	15090	0
472	20230613	125800	181968600	15090	15090	15090	15090	6
473	20230613	125700	181878060	15100	15100	15100	15100	0
474	20230613	125600	181878060	15100	15100	15100	15100	6
475	20230613	125500	181787460	15080	15080	15080	15080	51
476	20230613	125400	181018380	15110	15110	15110	15110	0
477	20230613	125300	181018380	15110	15110	15110	15110	0
478	20230613	125200	181018380	15110	15110	15110	15110	8
479	20230613	125100	180897500	15110	15110	15110	15110	0
480	20230613	125000	180897500	15110	15110	15110	15110	6
481	20230613	124900	180806840	15130	15130	15130	15130	0
482	20230613	124800	180806840	15130	15130	15130	15130	0
483	20230613	124700	180806840	15130	15130	15130	15130	0
484	20230613	124600	180806840	15130	15120	15130	15120	11
485	20230613	124500	180640470	15110	15110	15110	15110	6
486	20230613	124400	180549810	15130	15130	15130	15130	0
487	20230613	124300	180549810	15130	15130	15130	15130	0
488	20230613	124200	180549810	15130	15130	15130	15130	0
489	20230613	124100	180549810	15130	15130	15130	15130	1
490	20230613	124000	180534680	15150	15150	15150	15150	1
491	20230613	123900	180519530	15140	15120	15140	15120	27
492	20230613	123800	180111190	15130	15130	15130	15130	0
493	20230613	123700	180111190	15130	15130	15130	15130	0
494	20230613	123600	180111190	15130	15130	15130	15130	4
495	20230613	123500	180050670	15130	15130	15130	15130	6
496	20230613	123400	179959890	15130	15130	15130	15130	6
497	20230613	123300	179869110	15140	15140	15140	15140	0
498	20230613	123200	179869110	15140	15140	15140	15140	2
499	20230613	123100	179838830	15150	15150	15150	15150	0
500	20230613	123000	179838830	15150	15150	15150	15150	2
501	20230613	122900	179808530	15170	15170	15170	15170	0
502	20230613	122800	179808530	15170	15170	15170	15170	3
503	20230613	122700	179763020	15170	15170	15170	15170	0
504	20230613	122600	179763020	15170	15170	15170	15170	1
505	20230613	122500	179747850	15180	15170	15180	15170	8
506	20230613	122400	179626470	15170	15170	15170	15170	4
507	20230613	122300	179565790	15170	15170	15170	15170	10
508	20230613	122200	179414090	15170	15170	15170	15170	4
509	20230613	122100	179353410	15170	15160	15170	15160	318
510	20230613	122000	174529380	15160	15150	15160	15150	307
511	20230613	121900	169875360	15150	15110	15150	15110	22
512	20230613	121800	169542450	15110	15090	15110	15080	28
513	20230613	121700	169119790	15080	15080	15080	15080	6
514	20230613	121600	169029310	15080	15080	15080	15080	5
515	20230613	121500	168953910	15080	15080	15080	15080	1
516	20230613	121400	168938830	15070	15070	15070	15070	6
517	20230613	121300	168848410	15120	15120	15120	15120	0
518	20230613	121200	168848410	15120	15120	15120	15120	0
519	20230613	121100	168848410	15120	15120	15120	15120	0
520	20230613	121000	168848410	15120	15120	15120	15120	0
521	20230613	120900	168848410	15120	15120	15120	15120	0
522	20230613	120800	168848410	15120	15120	15120	15120	0
523	20230613	120700	168848410	15120	15090	15120	15090	21
524	20230613	120600	168531250	15080	15080	15080	15080	6
525	20230613	120500	168440770	15090	15090	15090	15090	0
526	20230613	120400	168440770	15090	15080	15090	15080	10
527	20230613	120300	168289930	15080	15080	15080	15080	0
528	20230613	120200	168289930	15080	15080	15080	15080	6
529	20230613	120100	168199450	15080	15080	15080	15080	0
530	20230613	120000	168199450	15080	15080	15080	15080	1
531	20230613	115900	168184370	15070	15070	15070	15070	6
532	20230613	115800	168093950	15070	15070	15070	15070	6
533	20230613	115700	168003530	15080	15080	15080	15080	0
534	20230613	115600	168003530	15080	15080	15080	15080	20
535	20230613	115500	167701930	15090	15070	15090	15070	3
536	20230613	115400	167656680	15090	15090	15090	15090	0
537	20230613	115300	167656680	15090	15090	15090	15090	6
538	20230613	115200	167566140	15090	15090	15090	15090	6
539	20230613	115100	167475600	15060	15060	15060	15060	0
540	20230613	115000	167475600	15060	15060	15060	15060	0
541	20230613	114900	167475600	15060	15060	15060	15060	0
542	20230613	114800	167475600	15060	15100	15100	15060	799
543	20230613	114700	155427440	15100	15100	15100	15100	0
544	20230613	114600	155427440	15100	15100	15100	15100	6
545	20230613	114500	155336840	15100	15100	15100	15100	0
546	20230613	114400	155336840	15100	15100	15100	15100	6
547	20230613	114300	155246240	15090	15090	15090	15090	0
548	20230613	114200	155246240	15090	15090	15090	15090	0
549	20230613	114100	155246240	15090	15090	15090	15090	0
550	20230613	114000	155246240	15090	15100	15100	15090	2000
551	20230613	113900	125058460	15120	15120	15120	15120	9
552	20230613	113800	124922380	15110	15110	15110	15110	6
553	20230613	113700	124831720	15120	15120	15120	15120	0
554	20230613	113600	124831720	15120	15120	15120	15120	3
555	20230613	113500	124786360	15120	15120	15120	15120	3
556	20230613	113400	124741000	15120	15100	15120	15100	25
557	20230613	113300	124363380	15100	15100	15100	15100	0
558	20230613	113200	124363380	15100	15100	15100	15100	12
559	20230613	113100	124182180	15100	15100	15100	15100	0
560	20230613	113000	124182180	15100	15090	15100	15090	6
561	20230613	112900	124091600	15090	15090	15090	15090	9
562	20230613	112800	123955790	15090	15090	15090	15090	0
563	20230613	112700	123955790	15090	15100	15100	15090	9
564	20230613	112600	123819970	15100	15090	15100	15090	5
565	20230613	112500	123744510	15090	15090	15090	15090	0
566	20230613	112400	123744510	15090	15100	15100	15090	15
567	20230613	112300	123518030	15100	15100	15110	15100	23
568	20230613	112200	123170700	15110	15110	15110	15110	4
569	20230613	112100	123110260	15110	15110	15110	15110	8
570	20230613	112000	122989380	15090	15100	15110	15090	965
571	20230613	111900	108427440	15090	15090	15110	15090	6
572	20230613	111800	108336840	15090	15090	15090	15090	1
573	20230613	111700	108321750	15090	15090	15090	15090	2
574	20230613	111600	108291570	15130	15090	15130	15090	23
575	20230613	111500	107944060	15100	15090	15100	15090	7
576	20230613	111400	107838370	15090	15090	15090	15090	8
577	20230613	111300	107717650	15090	15090	15090	15090	3
578	20230613	111200	107672380	15090	15090	15090	15090	0
579	20230613	111100	107672380	15090	15090	15090	15090	2
580	20230613	111000	107642200	15090	15090	15090	15090	82
581	20230613	110900	106404820	15110	15110	15110	15110	321
582	20230613	110800	101554510	15110	15110	15120	15110	8
583	20230613	110700	101433600	15110	15110	15110	15090	281
584	20230613	110600	97190930	15110	15110	15110	15110	1
585	20230613	110500	97175820	15110	15110	15110	15110	13
586	20230613	110400	96979390	15120	15110	15120	15110	11
587	20230613	110300	96813150	15110	15110	15110	15110	1
588	20230613	110200	96798040	15110	15110	15110	15110	58
589	20230613	110100	95921660	15110	15110	15110	15110	2
590	20230613	110000	95891440	15110	15110	15110	15110	1
591	20230613	105900	95876330	15110	15110	15110	15110	25
592	20230613	105800	95498580	15110	15150	15150	15110	282
593	20230613	105700	91237480	15110	15110	15110	15110	0
594	20230613	105600	91237480	15110	15110	15160	15110	17
595	20230613	105500	90980020	15160	15110	15160	15110	56
596	20230613	105400	90133780	15110	15110	15110	15110	188
597	20230613	105300	87293100	15110	15110	15110	15110	1
598	20230613	105200	87277990	15110	15120	15120	15110	11
599	20230613	105100	87111770	15110	15110	15110	15110	0
600	20230613	105000	87111770	15110	15130	15130	15110	54
601	20230613	104900	86295360	15130	15120	15130	15120	15
602	20230613	104800	86068500	15120	15120	15120	15120	101
603	20230613	104700	84541380	15120	15120	15120	15120	2
604	20230613	104600	84511140	15130	15130	15130	15130	4
605	20230613	104500	84450620	15120	15120	15120	15120	12
606	20230613	104400	84269180	15130	15110	15130	15110	157
607	20230613	104300	81896190	15110	15110	15110	15110	2
608	20230613	104200	81865970	15120	15120	15120	15120	12
609	20230613	104100	81684530	15120	15120	15120	15120	4
610	20230613	104000	81624050	15120	15130	15130	15120	5
611	20230613	103900	81548440	15120	15120	15140	15110	75
612	20230613	103800	80414340	15120	15120	15120	15120	24
613	20230613	103700	80051460	15120	15130	15130	15120	7
614	20230613	103600	79945610	15130	15130	15140	15130	163
615	20230613	103500	77479310	15130	15130	15130	15130	10
616	20230613	103400	77328010	15130	15130	15130	15130	4
617	20230613	103300	77267490	15130	15140	15140	15130	10
618	20230613	103200	77116180	15140	15140	15140	15130	145
619	20230613	103100	74921690	15140	15140	15140	15140	247
620	20230613	103000	71182110	15150	15140	15150	15140	9
621	20230613	102900	71045790	15150	15150	15150	15150	6
622	20230613	102800	70954890	15140	15150	15150	15140	28
623	20230613	102700	70530720	15140	15140	15140	15140	8
624	20230613	102600	70409600	15140	15140	15140	15140	301
625	20230613	102500	65852460	15140	15140	15140	15140	8
626	20230613	102400	65731340	15150	15140	15150	15140	3
627	20230613	102300	65685910	15140	15140	15140	15140	0
628	20230613	102200	65685910	15140	15140	15140	15140	4
629	20230613	102100	65625350	15140	15140	15140	15140	2
630	20230613	102000	65595070	15140	15140	15140	15140	0
631	20230613	101900	65595070	15140	15140	15140	15140	2
632	20230613	101800	65564790	15150	15150	15150	15150	4
633	20230613	101700	65504190	15150	15150	15150	15150	0
634	20230613	101600	65504190	15150	15150	15150	15150	1
635	20230613	101500	65489040	15140	15140	15140	15140	4
636	20230613	101400	65428480	15140	15140	15140	15140	2
637	20230613	101300	65398200	15140	15140	15140	15140	0
638	20230613	101200	65398200	15140	15140	15140	15140	2
639	20230613	101100	65367920	15140	15140	15230	15140	504
640	20230613	101000	57695590	15140	15140	15140	15140	6
641	20230613	100900	57604750	15140	15140	15140	15140	2
642	20230613	100800	57574470	15140	15140	15140	15140	8
643	20230613	100700	57453350	15140	15130	15140	15130	7
644	20230613	100600	57347380	15130	15140	15140	15130	6
645	20230613	100500	57256560	15140	15130	15140	15130	64
646	20230613	100400	56288220	15130	15130	15130	15130	0
647	20230613	100300	56288220	15130	15130	15130	15130	3
648	20230613	100200	56242830	15140	15130	15140	15130	8
649	20230613	100100	56121730	15130	15130	15130	15130	7
650	20230613	100000	56015820	15130	15130	15130	15130	9
651	20230613	095900	55879650	15130	15130	15130	15130	1
652	20230613	095800	55864520	15130	15130	15130	15130	1
653	20230613	095700	55849390	15140	15140	15140	15130	8
654	20230613	095600	55728290	15130	15130	15130	15130	16
655	20230613	095500	55486210	15130	15120	15130	15120	174
656	20230613	095400	52853650	15120	15130	15130	15120	186
657	20230613	095300	50041000	15120	15120	15120	15120	2
658	20230613	095200	50010760	15120	15120	15120	15120	1
659	20230613	095100	49995640	15120	15120	15120	15120	3
660	20230613	095000	49950280	15160	15120	15160	15120	5
661	20230613	094900	49874560	15130	15120	15130	15120	75
662	20230613	094800	48739820	15120	15130	15130	15120	44
663	20230613	094700	48074170	15130	15130	15130	15130	2
664	20230613	094600	48043910	15130	15130	15130	15130	0
665	20230613	094500	48043910	15130	15120	15130	15120	3
666	20230613	094400	47998530	15120	15140	15140	15120	303
667	20230613	094300	43413730	15140	15140	15140	15130	435
668	20230613	094200	36827890	15140	15160	15160	15140	114
669	20230613	094100	35100760	15160	15160	15160	15150	60
670	20230613	094000	34191250	15150	15150	15150	15150	1
671	20230613	093900	34176100	15150	15150	15150	15150	25
672	20230613	093800	33797350	15150	15150	15150	15150	2
673	20230613	093700	33767050	15150	15180	15200	15150	819
674	20230613	093600	21318590	15180	15180	15180	15180	12
675	20230613	093500	21136430	15170	15160	15170	15160	3
676	20230613	093400	21090940	15160	15170	15170	15150	9
677	20230613	093300	20954490	15130	15130	15130	15130	0
678	20230613	093200	20954490	15130	15190	15190	15130	3
679	20230613	093100	20909040	15190	15140	15190	15140	3
680	20230613	093000	20863570	15130	15130	15130	15130	1
681	20230613	092900	20848440	15130	15130	15130	15130	2
682	20230613	092800	20818180	15210	15130	15210	15130	24
683	20230613	092700	20454610	15140	15160	15160	15140	155
684	20230613	092600	18107700	15160	15160	15160	15160	62
685	20230613	092500	17167780	15220	15160	15220	15160	3
686	20230613	092400	17122240	15160	15160	15160	15160	7
687	20230613	092300	17016120	15160	15160	15160	15160	2
688	20230613	092200	16985800	15160	15160	15160	15160	2
689	20230613	092100	16955480	15220	15220	15220	15220	1
690	20230613	092000	16940260	15160	15180	15180	15160	503
691	20230613	091900	9309590	15230	15230	15230	15230	25
692	20230613	091800	8928840	15230	15230	15230	15230	1
693	20230613	091700	8913610	15250	15180	15250	15180	37
694	20230613	091600	8351810	15250	15180	15250	15180	3
695	20230613	091500	8306200	15250	15180	15250	15180	7
696	20230613	091400	8199870	15180	15170	15180	15170	3
697	20230613	091300	8154340	15170	15230	15240	15170	101
698	20230613	091200	6615320	15240	15180	15240	15180	17
699	20230613	091100	6356850	15160	15160	15170	15160	9
700	20230613	091000	6220400	15140	15140	15140	15140	13
701	20230613	090900	6023580	15140	15140	15140	15140	2
702	20230613	090800	5993300	15150	15150	15150	15150	100
703	20230613	090700	4478300	15150	15160	15160	15150	8
704	20230613	090600	4357090	15150	15130	15150	15130	8
705	20230613	090500	4235930	15130	15130	15130	15130	100
706	20230613	090400	2722930	15130	15140	15140	15130	102
707	20230613	090300	1178670	15140	15140	15140	15140	3
708	20230613	090200	1133250	15110	15110	15110	15110	0
709	20230613	090100	1133250	15110	15110	15110	15110	0
710	20230613	090000	1133250	15110	15110	15110	15110	75