KissMeData/086450/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190100	2022951170	15020	15020	15020	15020	3921
3	20230615	190000	2022951170	15020	15020	15020	15020	0
4	20230615	185900	2022951170	15020	15020	15020	15020	0
5	20230615	185800	2022951170	15020	15020	15020	15020	0
6	20230615	185700	2022951170	15020	15020	15020	15020	0
7	20230615	185600	2022951170	15020	15020	15020	15020	0
8	20230615	185500	2022951170	15020	15020	15020	15020	0
9	20230615	185400	2022951170	15020	15020	15020	15020	0
10	20230615	185300	2022951170	15020	15020	15020	15020	0
11	20230615	185200	2022951170	15020	15020	15020	15020	0
12	20230615	185100	2022951170	15020	15020	15020	15020	0
13	20230615	185000	2022951170	15020	15020	15020	15020	0
14	20230615	184900	2022951170	15020	15020	15020	15020	0
15	20230615	184800	2022951170	15020	15020	15020	15020	0
16	20230615	184700	2022951170	15020	15020	15020	15020	0
17	20230615	184600	2022951170	15020	15020	15020	15020	0
18	20230615	184500	2022951170	15020	15020	15020	15020	0
19	20230615	184400	2022951170	15020	15020	15020	15020	0
20	20230615	184300	2022951170	15020	15020	15020	15020	0
21	20230615	184200	2022951170	15020	15020	15020	15020	0
22	20230615	184100	2022951170	15020	15020	15020	15020	0
23	20230615	184000	2022951170	15020	15020	15020	15020	0
24	20230615	183900	2022951170	15020	15020	15020	15020	0
25	20230615	183800	2022951170	15020	15020	15020	15020	0
26	20230615	183700	2022951170	15020	15020	15020	15020	0
27	20230615	183600	2022951170	15020	15020	15020	15020	0
28	20230615	183500	2022951170	15020	15020	15020	15020	0
29	20230615	183400	2022951170	15020	15020	15020	15020	0
30	20230615	183300	2022951170	15020	15020	15020	15020	0
31	20230615	183200	2022951170	15020	15020	15020	15020	0
32	20230615	183100	2022951170	15020	15020	15020	15020	3921
33	20230615	183000	2022951170	15020	15020	15020	15020	0
34	20230615	182900	2022951170	15020	15020	15020	15020	0
35	20230615	182800	2022951170	15020	15020	15020	15020	0
36	20230615	182700	2022951170	15020	15020	15020	15020	0
37	20230615	182600	2022951170	15020	15020	15020	15020	0
38	20230615	182500	2022951170	15020	15020	15020	15020	0
39	20230615	182400	2022951170	15020	15020	15020	15020	0
40	20230615	182300	2022951170	15020	15020	15020	15020	0
41	20230615	182200	2022951170	15020	15020	15020	15020	0
42	20230615	182100	2022951170	15020	15020	15020	15020	0
43	20230615	182000	2022951170	15020	15020	15020	15020	0
44	20230615	181900	2022951170	15020	15020	15020	15020	0
45	20230615	181800	2022951170	15020	15020	15020	15020	0
46	20230615	181700	2022951170	15020	15020	15020	15020	0
47	20230615	181600	2022951170	15020	15020	15020	15020	0
48	20230615	181500	2022951170	15020	15020	15020	15020	0
49	20230615	181400	2022951170	15020	15020	15020	15020	0
50	20230615	181300	2022951170	15020	15020	15020	15020	0
51	20230615	181200	2022951170	15020	15020	15020	15020	0
52	20230615	181100	2022951170	15020	15020	15020	15020	0
53	20230615	181000	2022951170	15020	15020	15020	15020	0
54	20230615	180900	2022951170	15020	15020	15020	15020	0
55	20230615	180800	2022951170	15020	15020	15020	15020	0
56	20230615	180700	2022951170	15020	15020	15020	15020	0
57	20230615	180600	2022951170	15020	15020	15020	15020	0
58	20230615	180500	2022951170	15020	15020	15020	15020	0
59	20230615	180400	2022951170	15020	15020	15020	15020	0
60	20230615	180300	2022951170	15020	15020	15020	15020	0
61	20230615	180200	2022951170	15020	15020	15020	15020	0
62	20230615	180100	2022951170	15020	15020	15020	15020	3921
63	20230615	180000	2022951170	15020	15020	15020	15020	0
64	20230615	175900	2022951170	15020	15020	15020	15020	0
65	20230615	175800	2022951170	15020	15020	15020	15020	0
66	20230615	175700	2022951170	15020	15020	15020	15020	0
67	20230615	175600	2022951170	15020	15020	15020	15020	0
68	20230615	175500	2022951170	15020	15020	15020	15020	0
69	20230615	175400	2022951170	15020	15020	15020	15020	0
70	20230615	175300	2022951170	15020	15020	15020	15020	0
71	20230615	175200	2022951170	15020	15020	15020	15020	0
72	20230615	175100	2022951170	15020	15020	15020	15020	0
73	20230615	175000	2022951170	15020	15020	15020	15020	0
74	20230615	174900	2022951170	15020	15020	15020	15020	0
75	20230615	174800	2022951170	15020	15020	15020	15020	0
76	20230615	174700	2022951170	15020	15020	15020	15020	0
77	20230615	174600	2022951170	15020	15020	15020	15020	0
78	20230615	174500	2022951170	15020	15020	15020	15020	0
79	20230615	174400	2022951170	15020	15020	15020	15020	0
80	20230615	174300	2022951170	15020	15020	15020	15020	0
81	20230615	174200	2022951170	15020	15020	15020	15020	0
82	20230615	174100	2022951170	15020	15020	15020	15020	0
83	20230615	174000	2022951170	15020	15020	15020	15020	0
84	20230615	173900	2022951170	15020	15020	15020	15020	0
85	20230615	173800	2022951170	15020	15020	15020	15020	0
86	20230615	173700	2022951170	15020	15020	15020	15020	0
87	20230615	173600	2022951170	15020	15020	15020	15020	0
88	20230615	173500	2022951170	15020	15020	15020	15020	0
89	20230615	173400	2022951170	15020	15020	15020	15020	0
90	20230615	173300	2022951170	15020	15020	15020	15020	0
91	20230615	173200	2022951170	15020	15020	15020	15020	0
92	20230615	173100	2022951170	15020	15020	15020	15020	3921
93	20230615	173000	2022951170	15020	15020	15020	15020	0
94	20230615	172900	2022951170	15020	15020	15020	15020	0
95	20230615	172800	2022951170	15020	15020	15020	15020	0
96	20230615	172700	2022951170	15020	15020	15020	15020	0
97	20230615	172600	2022951170	15020	15020	15020	15020	0
98	20230615	172500	2022951170	15020	15020	15020	15020	0
99	20230615	172400	2022951170	15020	15020	15020	15020	0
100	20230615	172300	2022951170	15020	15020	15020	15020	0
101	20230615	172200	2022951170	15020	15020	15020	15020	0
102	20230615	172100	2022951170	15020	15020	15020	15020	0
103	20230615	172000	2022951170	15020	15020	15020	15020	0
104	20230615	171900	2022951170	15020	15020	15020	15020	0
105	20230615	171800	2022951170	15020	15020	15020	15020	0
106	20230615	171700	2022951170	15020	15020	15020	15020	0
107	20230615	171600	2022951170	15020	15020	15020	15020	0
108	20230615	171500	2022951170	15020	15020	15020	15020	0
109	20230615	171400	2022951170	15020	15020	15020	15020	0
110	20230615	171300	2022951170	15020	15020	15020	15020	0
111	20230615	171200	2022951170	15020	15020	15020	15020	0
112	20230615	171100	2022951170	15020	15020	15020	15020	0
113	20230615	171000	2022951170	15020	15020	15020	15020	0
114	20230615	170900	2022951170	15020	15020	15020	15020	0
115	20230615	170800	2022951170	15020	15020	15020	15020	0
116	20230615	170700	2022951170	15020	15020	15020	15020	0
117	20230615	170600	2022951170	15020	15020	15020	15020	0
118	20230615	170500	2022951170	15020	15020	15020	15020	0
119	20230615	170400	2022951170	15020	15020	15020	15020	0
120	20230615	170300	2022951170	15020	15020	15020	15020	0
121	20230615	170200	2022951170	15020	15020	15020	15020	0
122	20230615	170100	2022951170	15020	15020	15020	15020	3921
123	20230615	170000	2022951170	15020	15020	15020	15020	0
124	20230615	165900	2022951170	15020	15020	15020	15020	0
125	20230615	165800	2022951170	15020	15020	15020	15020	0
126	20230615	165700	2022951170	15020	15020	15020	15020	0
127	20230615	165600	2022951170	15020	15020	15020	15020	0
128	20230615	165500	2022951170	15020	15020	15020	15020	0
129	20230615	165400	2022951170	15020	15020	15020	15020	0
130	20230615	165300	2022951170	15020	15020	15020	15020	0
131	20230615	165200	2022951170	15020	15020	15020	15020	0
132	20230615	165100	2022951170	15020	15020	15020	15020	0
133	20230615	165000	2022951170	15020	15020	15020	15020	0
134	20230615	164900	2022951170	15020	15020	15020	15020	0
135	20230615	164800	2022951170	15020	15020	15020	15020	0
136	20230615	164700	2022951170	15020	15020	15020	15020	0
137	20230615	164600	2022951170	15020	15020	15020	15020	0
138	20230615	164500	2022951170	15020	15020	15020	15020	0
139	20230615	164400	2022951170	15020	15020	15020	15020	0
140	20230615	164300	2022951170	15020	15020	15020	15020	0
141	20230615	164200	2022951170	15020	15020	15020	15020	0
142	20230615	164100	2022951170	15020	15020	15020	15020	0
143	20230615	164000	2022951170	15020	15020	15020	15020	0
144	20230615	163900	2022951170	15020	15020	15020	15020	0
145	20230615	163800	2022951170	15020	15020	15020	15020	0
146	20230615	163700	2022951170	15020	15020	15020	15020	0
147	20230615	163600	2022951170	15020	15020	15020	15020	0
148	20230615	163500	2022951170	15020	15020	15020	15020	0
149	20230615	163400	2022951170	15020	15020	15020	15020	0
150	20230615	163300	2022951170	15020	15020	15020	15020	0
151	20230615	163200	2022951170	15020	15020	15020	15020	0
152	20230615	163100	2022951170	15020	15020	15020	15020	3921
153	20230615	163000	2022951170	15020	15020	15020	15020	0
154	20230615	162900	2022951170	15020	15020	15020	15020	0
155	20230615	162800	2022951170	15020	15020	15020	15020	0
156	20230615	162700	2022951170	15020	15020	15020	15020	0
157	20230615	162600	2022951170	15020	15020	15020	15020	0
158	20230615	162500	2022951170	15020	15020	15020	15020	0
159	20230615	162400	2022951170	15020	15020	15020	15020	0
160	20230615	162300	2022951170	15020	15020	15020	15020	0
161	20230615	162200	2022951170	15020	15020	15020	15020	0
162	20230615	162100	2022951170	15020	15020	15020	15020	0
163	20230615	162000	2022951170	15020	15020	15020	15020	0
164	20230615	161900	2022951170	15020	15020	15020	15020	0
165	20230615	161800	2022951170	15020	15020	15020	15020	0
166	20230615	161700	2022951170	15020	15020	15020	15020	0
167	20230615	161600	2022951170	15020	15020	15020	15020	0
168	20230615	161500	2022951170	15020	15020	15020	15020	0
169	20230615	161400	2022951170	15020	15020	15020	15020	0
170	20230615	161300	2022951170	15020	15020	15020	15020	0
171	20230615	161200	2022951170	15020	15020	15020	15020	0
172	20230615	161100	2022951170	15020	15020	15020	15020	0
173	20230615	161000	2022951170	15020	15020	15020	15020	0
174	20230615	160900	2022951170	15020	15020	15020	15020	0
175	20230615	160800	2022951170	15020	15020	15020	15020	0
176	20230615	160700	2022951170	15020	15020	15020	15020	0
177	20230615	160600	2022951170	15020	15020	15020	15020	0
178	20230615	160500	2022951170	15020	15020	15020	15020	0
179	20230615	160400	2022951170	15020	15020	15020	15020	0
180	20230615	160300	2022951170	15020	15020	15020	15020	0
181	20230615	160200	2022951170	15020	15020	15020	15020	0
182	20230615	160100	2022951170	15020	15020	15020	15020	3921
183	20230615	160000	2022951170	15020	15020	15020	15020	0
184	20230615	155900	2022951170	15020	15020	15020	15020	0
185	20230615	155800	2022951170	15020	15020	15020	15020	0
186	20230615	155700	2022951170	15020	15020	15020	15020	0
187	20230615	155600	2022951170	15020	15020	15020	15020	0
188	20230615	155500	2022951170	15020	15020	15020	15020	0
189	20230615	155400	2022951170	15020	15020	15020	15020	0
190	20230615	155300	2022951170	15020	15020	15020	15020	0
191	20230615	155200	2022951170	15020	15020	15020	15020	0
192	20230615	155100	2022951170	15020	15020	15020	15020	0
193	20230615	155000	2022951170	15020	15020	15020	15020	0
194	20230615	154900	2022951170	15020	15020	15020	15020	0
195	20230615	154800	2022951170	15020	15020	15020	15020	0
196	20230615	154700	2022951170	15020	15020	15020	15020	0
197	20230615	154600	2022951170	15020	15020	15020	15020	0
198	20230615	154500	2022951170	15020	15020	15020	15020	0
199	20230615	154400	2022951170	15020	15020	15020	15020	0
200	20230615	154300	2022951170	15020	15020	15020	15020	0
201	20230615	154200	2022951170	15020	15020	15020	15020	0
202	20230615	154100	2022951170	15020	15020	15020	15020	0
203	20230615	154000	2022951170	15020	15020	15020	15020	0
204	20230615	153900	2022951170	15020	15020	15020	15020	0
205	20230615	153800	2022951170	15020	15020	15020	15020	0
206	20230615	153700	2022951170	15020	15020	15020	15020	0
207	20230615	153600	2022951170	15020	15020	15020	15020	0
208	20230615	153500	2022951170	15020	15020	15020	15020	0
209	20230615	153400	2022951170	15020	15020	15020	15020	0
210	20230615	153300	2022951170	15020	15020	15020	15020	0
211	20230615	153200	2022951170	15020	15020	15020	15020	0
212	20230615	153100	2022951170	15020	15020	15020	15020	3921
213	20230615	153000	2022951170	15020	15020	15020	15020	3921
214	20230615	152900	1964057750	15030	15030	15030	15030	0
215	20230615	152800	1964057750	15030	15030	15030	15030	0
216	20230615	152700	1964057750	15030	15030	15030	15030	0
217	20230615	152600	1964057750	15030	15030	15030	15030	0
218	20230615	152500	1964057750	15030	15030	15030	15030	0
219	20230615	152400	1964057750	15030	15030	15030	15030	0
220	20230615	152300	1964057750	15030	15030	15030	15030	0
221	20230615	152200	1964057750	15030	15030	15030	15030	0
222	20230615	152100	1964057750	15030	15030	15030	15030	0
223	20230615	152000	1964057750	15030	15030	15030	15030	0
224	20230615	151900	1964057750	15030	15050	15050	15030	297
225	20230615	151800	1959590270	15050	15050	15050	15050	40
226	20230615	151700	1958988270	15050	15080	15080	15050	1318
227	20230615	151600	1939130420	15080	15070	15080	15070	83
228	20230615	151500	1937879140	15070	15070	15070	15070	35
229	20230615	151400	1937351690	15080	15080	15080	15070	166
230	20230615	151300	1934848930	15070	15070	15070	15070	100
231	20230615	151200	1933341930	15070	15070	15070	15070	708
232	20230615	151100	1922672370	15070	15070	15070	15070	50
233	20230615	151000	1921918870	15060	15070	15070	15060	80
234	20230615	150900	1920713690	15060	15060	15060	15060	1
235	20230615	150800	1920698630	15070	15070	15070	15070	49
236	20230615	150700	1919960200	15070	15070	15070	15070	3
237	20230615	150600	1919914990	15070	15070	15070	15070	15
238	20230615	150500	1919688940	15070	15070	15070	15070	55
239	20230615	150400	1918860090	15060	15060	15060	15060	1
240	20230615	150300	1918845030	15060	15060	15060	15060	115
241	20230615	150200	1917113130	15070	15070	15070	15070	71
242	20230615	150100	1916043160	15070	15070	15070	15070	176
243	20230615	150000	1913390840	15070	15090	15090	15070	277
244	20230615	145900	1909213830	15090	15090	15090	15080	95
245	20230615	145800	1907780670	15080	15080	15090	15080	345
246	20230615	145700	1902578040	15090	15090	15090	15090	0
247	20230615	145600	1902578040	15090	15080	15090	15080	129
248	20230615	145500	1900631970	15080	15080	15080	15080	105
249	20230615	145400	1899048570	15080	15080	15080	15080	76
250	20230615	145300	1897902490	15070	15080	15080	15070	86
251	20230615	145200	1896605620	15080	15080	15080	15080	3
252	20230615	145100	1896560380	15080	15080	15080	15080	12
253	20230615	145000	1896379420	15080	15080	15080	15080	55
254	20230615	144900	1895550020	15080	15080	15080	15080	2
255	20230615	144800	1895519860	15080	15070	15080	15070	21
256	20230615	144700	1895203190	15080	15080	15080	15080	69
257	20230615	144600	1894162670	15070	15070	15070	15070	25
258	20230615	144500	1893785920	15070	15070	15070	15070	0
259	20230615	144400	1893785920	15070	15070	15070	15070	5
260	20230615	144300	1893710570	15070	15070	15070	15070	4
261	20230615	144200	1893650290	15070	15070	15070	15060	105
262	20230615	144100	1892067950	15060	15090	15090	15050	787
263	20230615	144000	1880198940	15090	15090	15090	15090	62
264	20230615	143900	1879263360	15090	15090	15090	15090	263
265	20230615	143800	1875294690	15080	15090	15090	15080	50
266	20230615	143700	1874540200	15080	15080	15090	15080	741
267	20230615	143600	1863359680	15090	15090	15090	15090	18
268	20230615	143500	1863088060	15070	15060	15070	15060	125
269	20230615	143400	1861204840	15090	15090	15090	15090	0
270	20230615	143300	1861204840	15090	15090	15090	15090	30
271	20230615	143200	1860752140	15040	15030	15040	15030	113
272	20230615	143100	1859053100	15030	15080	15080	15030	965
273	20230615	143000	1844506210	15080	15090	15090	15080	791
274	20230615	142900	1832577920	15090	15090	15090	15090	50
275	20230615	142800	1831823420	15090	15090	15090	15090	2
276	20230615	142700	1831793240	15080	15080	15080	15080	43
277	20230615	142600	1831144800	15060	15050	15090	15050	925
278	20230615	142500	1817208060	15040	15040	15040	15040	37
279	20230615	142400	1816651580	15040	15040	15040	15040	0
280	20230615	142300	1816651580	15040	15030	15050	15030	354
281	20230615	142200	1811328150	15090	15090	15090	15030	3701
282	20230615	142100	1755548250	15090	15090	15090	15090	0
283	20230615	142000	1755548250	15090	15090	15090	15090	99
284	20230615	141900	1754054340	15090	15080	15090	15080	392
285	20230615	141800	1748142970	15070	15070	15070	15070	104
286	20230615	141700	1746575690	15070	15060	15070	15060	228
287	20230615	141600	1743141520	15050	15050	15050	15050	0
288	20230615	141500	1743141520	15050	15060	15060	15050	2
289	20230615	141400	1743111410	15050	15040	15050	15040	173
290	20230615	141300	1740509000	15050	15040	15050	15040	376
291	20230615	141200	1734853160	15040	15050	15050	15040	626
292	20230615	141100	1725434650	15060	15060	15060	15060	50
293	20230615	141000	1724681650	15060	15050	15060	15050	125
294	20230615	140900	1722800390	15060	15060	15060	15060	133
295	20230615	140800	1720797410	15060	15060	15060	15060	65
296	20230615	140700	1719818510	15060	15060	15060	15060	15
297	20230615	140600	1719592610	15060	15060	15060	15060	31
298	20230615	140500	1719125750	15050	15050	15060	15050	174
299	20230615	140400	1716506560	15050	15050	15050	15050	124
300	20230615	140300	1714640360	15060	15060	15060	15060	194
301	20230615	140200	1711718720	15060	15060	15060	15060	0
302	20230615	140100	1711718720	15060	15060	15060	15050	102
303	20230615	140000	1710183080	15050	15030	15050	15030	193
304	20230615	135900	1707278510	15030	15030	15030	15030	34
305	20230615	135800	1706767490	15030	15030	15040	15030	253
306	20230615	135700	1702963500	15030	15040	15040	15030	66
307	20230615	135600	1701970880	15030	15030	15030	15030	17
308	20230615	135500	1701715370	15030	15040	15040	15030	82
309	20230615	135400	1700482240	15040	15040	15050	15040	153
310	20230615	135300	1698180220	15040	15050	15050	15040	26
311	20230615	135200	1697788940	15050	15050	15050	15050	6
312	20230615	135100	1697698640	15050	15050	15050	15050	62
313	20230615	135000	1696765540	15040	15040	15050	15040	840
314	20230615	134900	1684125770	15040	15030	15040	15030	99
315	20230615	134800	1682636840	15030	15040	15040	15030	241
316	20230615	134700	1679014120	15040	15040	15040	15040	421
317	20230615	134600	1672682280	15040	15050	15050	15040	148
318	20230615	134500	1670455360	15050	15030	15050	15030	267
319	20230615	134400	1666440230	15030	15030	15050	15030	166
320	20230615	134300	1663945150	15040	15040	15040	15040	44
321	20230615	134200	1663283390	15030	15050	15050	15030	549
322	20230615	134100	1655028340	15030	15040	15040	15030	270
323	20230615	134000	1650970210	15030	15040	15040	15030	1018
324	20230615	133900	1635660710	15040	15040	15040	15040	50
325	20230615	133800	1634908710	15030	15030	15030	15030	111
326	20230615	133700	1633240380	15030	15030	15030	15030	50
327	20230615	133600	1632488880	15030	15030	15040	15030	105
328	20230615	133500	1630910240	15030	15030	15030	15030	273
329	20230615	133400	1626807050	15030	15030	15030	15030	104
330	20230615	133300	1625243930	15040	15030	15040	15030	299
331	20230615	133200	1620749470	15030	15030	15040	15030	7
332	20230615	133100	1620644220	15030	15030	15030	15030	102
333	20230615	133000	1619111160	15030	15040	15040	15030	52
334	20230615	132900	1618329110	15040	15040	15040	15040	101
335	20230615	132800	1616810070	15030	15040	15040	15030	54
336	20230615	132700	1615998360	15030	15040	15040	15030	145
337	20230615	132600	1613818210	15040	15040	15040	15030	273
338	20230615	132500	1609712440	15050	15050	15050	15050	4
339	20230615	132400	1609652240	15040	15020	15040	15020	212
340	20230615	132300	1606465040	15040	15040	15040	15040	10
341	20230615	132200	1606314640	15030	15030	15030	15030	4
342	20230615	132100	1606254520	15030	15040	15050	15020	663
343	20230615	132000	1596282500	15030	15040	15040	15030	813
344	20230615	131900	1584059390	15040	15060	15060	15040	1624
345	20230615	131800	1559605390	15070	15060	15070	15060	80
346	20230615	131700	1558400090	15060	15060	15060	15060	200
347	20230615	131600	1555388090	15060	15060	15060	15060	254
348	20230615	131500	1551562850	15060	15060	15070	15060	195
349	20230615	131400	1548625660	15060	15060	15060	15060	101
350	20230615	131300	1547104600	15070	15060	15070	15060	260
351	20230615	131200	1543187310	15070	15060	15070	15060	103
352	20230615	131100	1541635580	15060	15060	15060	15060	6
353	20230615	131000	1541545220	15060	15070	15070	15060	87
354	20230615	130900	1540234990	15060	15060	15070	15060	99
355	20230615	130800	1538743460	15060	15060	15060	15060	300
356	20230615	130700	1534225460	15070	15070	15070	15070	101
357	20230615	130600	1532703390	15070	15090	15090	15070	185
358	20230615	130500	1529913830	15090	15090	15090	15090	5
359	20230615	130400	1529838380	15080	15110	15110	15080	323
360	20230615	130300	1524962590	15110	15100	15110	15100	112
361	20230615	130200	1523270900	15110	15100	15110	15100	203
362	20230615	130100	1520205490	15100	15100	15100	15100	201
363	20230615	130000	1517170390	15100	15100	15110	15100	94
364	20230615	125900	1515750490	15100	15110	15110	15100	238
365	20230615	125800	1512155650	15100	15090	15100	15090	375
366	20230615	125700	1506496650	15090	15090	15090	15090	49
367	20230615	125600	1505757240	15080	15080	15080	15080	64
368	20230615	125500	1504792120	15090	15080	15090	15070	44
369	20230615	125400	1504128910	15080	15080	15080	15070	88
370	20230615	125300	1502802250	15080	15080	15080	15080	5
371	20230615	125200	1502726850	15080	15080	15080	15080	464
372	20230615	125100	1495729730	15080	15080	15080	15080	49
373	20230615	125000	1494990810	15070	15080	15080	15070	55
374	20230615	124900	1494161920	15070	15070	15070	15070	60
375	20230615	124800	1493257720	15080	15080	15080	15070	307
376	20230615	124700	1488628560	15070	15070	15070	15070	36
377	20230615	124600	1488086040	15070	15080	15080	15070	52
378	20230615	124500	1487301910	15070	15080	15080	15070	143
379	20230615	124400	1485146570	15080	15080	15080	15080	83
380	20230615	124300	1483894930	15080	15080	15090	15080	105
381	20230615	124200	1482311040	15080	15080	15080	15080	109
382	20230615	124100	1480667320	15080	15080	15080	15080	335
383	20230615	124000	1475615520	15080	15110	15120	15080	938
384	20230615	123900	1461448540	15110	15110	15120	15110	402
385	20230615	123800	1455370320	15110	15110	15110	15110	164
386	20230615	123700	1452892280	15110	15110	15110	15110	404
387	20230615	123600	1446787840	15110	15110	15110	15110	31
388	20230615	123500	1446319430	15100	15110	15110	15100	66
389	20230615	123400	1445322820	15110	15110	15110	15110	149
390	20230615	123300	1443071430	15100	15100	15100	15100	6
391	20230615	123200	1442980830	15100	15100	15100	15100	0
392	20230615	123100	1442980830	15100	15100	15100	15100	128
393	20230615	123000	1441048030	15100	15110	15110	15100	12
394	20230615	122900	1440866800	15110	15100	15110	15100	5
395	20230615	122800	1440791280	15110	15080	15110	15080	142
396	20230615	122700	1438647510	15080	15130	15130	15080	120
397	20230615	122600	1436837410	15140	15080	15140	15080	53
398	20230615	122500	1436037930	15080	15070	15090	15070	720
399	20230615	122400	1425179890	15070	15070	15070	15070	99
400	20230615	122300	1423687960	15070	15080	15080	15070	730
401	20230615	122200	1412679590	15090	15090	15090	15090	69
402	20230615	122100	1411638380	15090	15080	15090	15080	301
403	20230615	122000	1407099100	15080	15080	15080	15080	30
404	20230615	121900	1406646700	15080	15080	15090	15080	150
405	20230615	121800	1404383720	15080	15080	15080	15080	40
406	20230615	121700	1403780520	15080	15080	15090	15080	151
407	20230615	121600	1401503430	15090	15090	15090	15090	44
408	20230615	121500	1400839470	15080	15070	15080	15070	284
409	20230615	121400	1396558580	15060	15060	15070	15060	114
410	20230615	121300	1394841200	15070	15070	15070	15070	49
411	20230615	121200	1394102770	15060	15080	15080	15060	3
412	20230615	121100	1394057570	15080	15080	15080	15080	43
413	20230615	121000	1393409130	15080	15080	15080	15080	71
414	20230615	120900	1392338450	15070	15070	15120	15070	741
415	20230615	120800	1381162570	15070	15060	15070	15060	103
416	20230615	120700	1379610390	15070	15060	15070	15060	157
417	20230615	120600	1377245020	15060	15060	15060	15060	53
418	20230615	120500	1376446840	15060	15030	15060	15030	143
419	20230615	120400	1374295150	15020	15020	15020	15020	3
420	20230615	120300	1374250090	15010	15010	15020	15010	400
421	20230615	120200	1368243200	15020	15010	15020	15010	10
422	20230615	120100	1368093030	15020	15010	15020	15010	216
423	20230615	120000	1364850320	15010	15010	15010	15010	214
424	20230615	115900	1361638180	15010	15020	15020	15010	261
425	20230615	115800	1357718190	15020	15010	15020	15010	27
426	20230615	115700	1357312700	15010	15060	15060	15010	292
427	20230615	115600	1352919530	15010	14990	15070	14990	1420
428	20230615	115500	1331621410	14990	15000	15000	14990	83
429	20230615	115400	1330376520	14990	14990	14990	14990	50
430	20230615	115300	1329627020	14990	15000	15000	14990	250
431	20230615	115200	1325877100	15000	14990	15000	14990	341
432	20230615	115100	1320762230	14990	14990	14990	14990	56
433	20230615	115000	1319922790	14990	14990	15000	14980	570
434	20230615	114900	1311378530	14980	14980	14990	14980	128
435	20230615	114800	1309460590	14980	14980	14980	14980	49
436	20230615	114700	1308726570	14980	15000	15010	14980	553
437	20230615	114600	1300432230	15010	15000	15010	15000	116
438	20230615	114500	1298691740	15000	15000	15000	15000	228
439	20230615	114400	1295271740	15000	15000	15000	15000	52
440	20230615	114300	1294491740	15000	14990	15000	14990	167
441	20230615	114200	1291987990	14990	14990	15000	14990	1114
442	20230615	114100	1275280860	14990	15000	15000	14990	478
443	20230615	114000	1268111010	15000	15000	15010	15000	1225
444	20230615	113900	1249735520	15000	15000	15000	15000	88
445	20230615	113800	1248415520	15000	15000	15000	15000	19
446	20230615	113700	1248130520	15000	15000	15010	15000	63
447	20230615	113600	1247185030	15000	15000	15000	15000	10
448	20230615	113500	1247035030	15000	15000	15000	15000	68
449	20230615	113400	1246015030	15010	15000	15010	15000	116
450	20230615	113300	1244274540	15000	15000	15000	15000	110
451	20230615	113200	1242624540	15000	15010	15010	15000	318
452	20230615	113100	1237853950	15000	15000	15000	15000	6
453	20230615	113000	1237763950	15000	15000	15000	15000	68
454	20230615	112900	1236743950	15000	15000	15010	15000	61
455	20230615	112800	1235828460	15000	15000	15010	15000	109
456	20230615	112700	1234193160	15000	15000	15000	15000	6
457	20230615	112600	1234103160	15000	15010	15010	15000	79
458	20230615	112500	1232917570	15000	15010	15010	15000	79
459	20230615	112400	1231732560	15000	15000	15000	15000	9
460	20230615	112300	1231597560	15000	15000	15010	15000	271
461	20230615	112200	1227532060	15000	15000	15020	15000	197
462	20230615	112100	1224575750	15000	15020	15020	15000	142
463	20230615	112000	1222444940	15050	14980	15050	14980	161
464	20230615	111900	1220026000	14980	14980	15010	14980	309
465	20230615	111800	1215392670	14980	14970	14980	14970	441
466	20230615	111700	1208787200	14970	14980	14980	14970	157
467	20230615	111600	1206435650	14960	14960	14980	14960	2136
468	20230615	111500	1174458910	14960	14960	14960	14960	70
469	20230615	111400	1173411710	14960	14970	14970	14960	344
470	20230615	111300	1168263130	14960	14960	14970	14960	637
471	20230615	111200	1158731090	14960	14960	14970	14960	277
472	20230615	111100	1154587160	14960	14960	14970	14960	151
473	20230615	111000	1152327660	14960	14960	14970	14960	375
474	20230615	110900	1146717390	14960	14980	14990	14960	5482
475	20230615	110800	1064606550	14980	14980	14990	14980	79
476	20230615	110700	1063422560	14980	14980	14990	14980	345
477	20230615	110600	1058252780	14980	14990	14990	14980	225
478	20230615	110500	1054880900	14980	14980	14990	14980	181
479	20230615	110400	1052168970	14980	14990	14990	14980	386
480	20230615	110300	1046384810	14980	14980	14990	14980	278
481	20230615	110200	1042218070	14980	14980	14990	14980	439
482	20230615	110100	1035637510	14980	14970	14990	14970	1078
483	20230615	110000	1019488890	14970	14970	14980	14970	78
484	20230615	105900	1018321170	14970	14980	14980	14970	175
485	20230615	105800	1015700450	14980	14960	14980	14960	1480
486	20230615	105700	993537530	14960	14960	14970	14960	780
487	20230615	105600	981862930	14960	14960	14970	14960	511
488	20230615	105500	974216840	14960	14990	14990	14960	1251
489	20230615	105400	955478670	14980	15000	15010	14980	2638
490	20230615	105300	915919690	15000	15020	15020	15000	5947
491	20230615	105200	826617780	15020	15030	15030	15020	1316
492	20230615	105100	806838820	15040	15040	15040	15030	1930
493	20230615	105000	777814240	15040	15050	15060	15040	1540
494	20230615	104900	754638850	15050	15050	15060	15050	446
495	20230615	104800	747926510	15060	15050	15060	15050	261
496	20230615	104700	743995930	15050	15050	15060	15050	125
497	20230615	104600	742113500	15050	15060	15070	15050	1488
498	20230615	104500	719703980	15070	15060	15070	15060	147
499	20230615	104400	717488760	15060	15070	15070	15060	60
500	20230615	104300	716584660	15060	15050	15060	15050	823
501	20230615	104200	704190980	15050	15050	15060	15050	757
502	20230615	104100	692791930	15050	15060	15060	15050	941
503	20230615	104000	678621240	15050	15060	15060	15050	160
504	20230615	103900	676211740	15050	15050	15060	15050	93
505	20230615	103800	674812050	15050	15050	15060	15050	497
506	20230615	103700	667329090	15050	15050	15060	15050	324
507	20230615	103600	662449930	15050	15050	15060	15050	280
508	20230615	103500	658235100	15050	15050	15060	15050	409
509	20230615	103400	652075680	15050	15060	15060	15050	520
510	20230615	103300	644244620	15050	15060	15060	15050	357
511	20230615	103200	638868290	15050	15050	15060	15050	326
512	20230615	103100	633959480	15050	15030	15050	15030	1356
513	20230615	103000	613559500	15030	15030	15040	15030	71
514	20230615	102900	612491760	15030	15040	15040	15030	373
515	20230615	102800	606883350	15030	15040	15040	15030	1360
516	20230615	102700	586430290	15040	15040	15040	15040	8
517	20230615	102600	586309970	15040	15040	15050	15040	170
518	20230615	102500	583752680	15040	15050	15060	15040	1466
519	20230615	102400	561691880	15050	15050	15060	15050	132
520	20230615	102300	559704770	15060	15070	15080	15050	846
521	20230615	102200	546956210	15080	15090	15090	15080	443
522	20230615	102100	540273660	15080	15110	15110	15080	4872
523	20230615	102000	466682860	15110	15110	15110	15110	409
524	20230615	101900	460502870	15110	15110	15120	15110	443
525	20230615	101800	453806080	15120	15130	15130	15110	3212
526	20230615	101700	405226290	15130	15140	15150	15130	1335
527	20230615	101600	385016550	15140	15140	15150	15140	613
528	20230615	101500	375729730	15140	15150	15150	15140	124
529	20230615	101400	373851740	15150	15150	15160	15150	87
530	20230615	101300	372532960	15150	15140	15160	15140	115
531	20230615	101200	370790920	15140	15160	15160	15140	77
532	20230615	101100	369625110	15150	15130	15150	15130	279
533	20230615	101000	365398370	15130	15130	15140	15130	94
534	20230615	100900	363975370	15130	15130	15130	15130	65
535	20230615	100800	362991920	15130	15130	15140	15130	2651
536	20230615	100700	322858730	15130	15130	15140	15130	25
537	20230615	100600	322480450	15130	15130	15130	15130	17
538	20230615	100500	322223240	15130	15130	15130	15130	155
539	20230615	100400	319878090	15140	15130	15140	15130	64
540	20230615	100300	318909590	15130	15130	15140	15130	99
541	20230615	100200	317411220	15130	15130	15130	15130	73
542	20230615	100100	316306730	15130	15130	15130	15130	125
543	20230615	100000	314415480	15130	15130	15130	15130	142
544	20230615	095900	312267020	15130	15130	15140	15130	30
545	20230615	095800	311813080	15130	15130	15140	15130	84
546	20230615	095700	310542120	15130	15130	15130	15130	54
547	20230615	095600	309725100	15130	15140	15140	15130	383
548	20230615	095500	303926680	15140	15140	15140	15140	102
549	20230615	095400	302382400	15140	15150	15160	15140	1721
550	20230615	095300	276311560	15150	15150	15160	15150	69
551	20230615	095200	275266200	15150	15150	15160	15150	111
552	20230615	095100	273584530	15150	15150	15160	15150	220
553	20230615	095000	270251520	15150	15150	15160	15150	95
554	20230615	094900	268811770	15150	15150	15160	15150	344
555	20230615	094800	263596810	15150	15150	15150	15150	57
556	20230615	094700	262733260	15150	15150	15160	15150	604
557	20230615	094600	253581580	15150	15160	15170	15150	828
558	20230615	094500	241029730	15160	15160	15170	15160	271
559	20230615	094400	236921320	15170	15160	15170	15160	1561
560	20230615	094300	213256520	15160	15170	15170	15160	941
561	20230615	094200	198982970	15170	15170	15180	15170	148
562	20230615	094100	196737710	15170	15170	15180	15170	94
563	20230615	094000	195311720	15170	15170	15170	15170	117
564	20230615	093900	193536830	15170	15170	15180	15170	342
565	20230615	093800	188347690	15170	15200	15200	15170	467
566	20230615	093700	181250150	15200	15200	15200	15200	75
567	20230615	093600	180110150	15200	15200	15210	15200	123
568	20230615	093500	178239540	15200	15210	15210	15200	501
569	20230615	093400	170620020	15200	15200	15210	15200	170
570	20230615	093300	168034440	15200	15200	15200	15200	68
571	20230615	093200	167000840	15200	15200	15210	15200	21
572	20230615	093100	166681570	15200	15210	15210	15200	106
573	20230615	093000	165070340	15200	15180	15210	15180	524
574	20230615	092900	157108130	15190	15200	15210	15190	526
575	20230615	092800	149113960	15200	15170	15200	15170	107
576	20230615	092700	147489310	15210	15170	15210	15170	84
577	20230615	092600	146213720	15170	15170	15170	15160	152
578	20230615	092500	143908880	15160	15210	15210	15160	416
579	20230615	092400	137582960	15220	15200	15220	15200	463
580	20230615	092300	130536370	15210	15170	15210	15170	165
581	20230615	092200	128028530	15170	15160	15170	15160	151
582	20230615	092100	125738200	15160	15160	15170	15160	539
583	20230615	092000	117561680	15160	15200	15200	15160	258
584	20230615	091900	113643960	15200	15220	15220	15200	277
585	20230615	091800	109430740	15220	15170	15220	15170	142
586	20230615	091700	107270100	15160	15160	15170	15160	30
587	20230615	091600	106815100	15160	15170	15210	15160	770
588	20230615	091500	95132270	15160	15180	15180	15160	568
589	20230615	091400	86513120	15180	15220	15220	15180	374
590	20230615	091300	80821160	15220	15220	15250	15220	13
591	20230615	091200	80623090	15220	15220	15260	15220	633
592	20230615	091100	70972670	15230	15220	15230	15170	389
593	20230615	091000	65060620	15210	15170	15220	15170	48
594	20230615	090900	64330720	15180	15160	15180	15160	751
595	20230615	090800	52937340	15170	15160	15170	15160	71
596	20230615	090700	51860870	15170	15160	15200	15160	10
597	20230615	090600	51709220	15160	15170	15210	15160	282
598	20230615	090500	47430810	15160	15200	15200	15160	1230
599	20230615	090400	28768010	15200	15160	15210	15160	324
600	20230615	090300	23848010	15160	15160	15240	15160	415
601	20230615	090200	17556260	15160	15160	15200	15150	161
602	20230615	090100	15111630	15150	15170	15230	15150	529
603	20230615	090000	7091270	15230	15150	15260	15150	468