KissMeData/297890/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193600	2661606120	16010	16010	16010	16010	1504
3	20230615	193500	2661606120	16010	16010	16010	16010	0
4	20230615	193400	2661606120	16010	16010	16010	16010	0
5	20230615	193300	2661606120	16010	16010	16010	16010	0
6	20230615	193200	2661606120	16010	16010	16010	16010	0
7	20230615	193100	2661606120	16010	16010	16010	16010	0
8	20230615	193000	2661606120	16010	16010	16010	16010	0
9	20230615	192900	2661606120	16010	16010	16010	16010	0
10	20230615	192800	2661606120	16010	16010	16010	16010	0
11	20230615	192700	2661606120	16010	16010	16010	16010	0
12	20230615	192600	2661606120	16010	16010	16010	16010	0
13	20230615	192500	2661606120	16010	16010	16010	16010	0
14	20230615	192400	2661606120	16010	16010	16010	16010	0
15	20230615	192300	2661606120	16010	16010	16010	16010	0
16	20230615	192200	2661606120	16010	16010	16010	16010	0
17	20230615	192100	2661606120	16010	16010	16010	16010	0
18	20230615	192000	2661606120	16010	16010	16010	16010	0
19	20230615	191900	2661606120	16010	16010	16010	16010	0
20	20230615	191800	2661606120	16010	16010	16010	16010	0
21	20230615	191700	2661606120	16010	16010	16010	16010	0
22	20230615	191600	2661606120	16010	16010	16010	16010	0
23	20230615	191500	2661606120	16010	16010	16010	16010	0
24	20230615	191400	2661606120	16010	16010	16010	16010	0
25	20230615	191300	2661606120	16010	16010	16010	16010	0
26	20230615	191200	2661606120	16010	16010	16010	16010	0
27	20230615	191100	2661606120	16010	16010	16010	16010	0
28	20230615	191000	2661606120	16010	16010	16010	16010	0
29	20230615	190900	2661606120	16010	16010	16010	16010	0
30	20230615	190800	2661606120	16010	16010	16010	16010	0
31	20230615	190700	2661606120	16010	16010	16010	16010	0
32	20230615	190600	2661606120	16010	16010	16010	16010	1504
33	20230615	190500	2661606120	16010	16010	16010	16010	0
34	20230615	190400	2661606120	16010	16010	16010	16010	0
35	20230615	190300	2661606120	16010	16010	16010	16010	0
36	20230615	190200	2661606120	16010	16010	16010	16010	0
37	20230615	190100	2661606120	16010	16010	16010	16010	0
38	20230615	190000	2661606120	16010	16010	16010	16010	0
39	20230615	185900	2661606120	16010	16010	16010	16010	0
40	20230615	185800	2661606120	16010	16010	16010	16010	0
41	20230615	185700	2661606120	16010	16010	16010	16010	0
42	20230615	185600	2661606120	16010	16010	16010	16010	0
43	20230615	185500	2661606120	16010	16010	16010	16010	0
44	20230615	185400	2661606120	16010	16010	16010	16010	0
45	20230615	185300	2661606120	16010	16010	16010	16010	0
46	20230615	185200	2661606120	16010	16010	16010	16010	0
47	20230615	185100	2661606120	16010	16010	16010	16010	0
48	20230615	185000	2661606120	16010	16010	16010	16010	0
49	20230615	184900	2661606120	16010	16010	16010	16010	0
50	20230615	184800	2661606120	16010	16010	16010	16010	0
51	20230615	184700	2661606120	16010	16010	16010	16010	0
52	20230615	184600	2661606120	16010	16010	16010	16010	0
53	20230615	184500	2661606120	16010	16010	16010	16010	0
54	20230615	184400	2661606120	16010	16010	16010	16010	0
55	20230615	184300	2661606120	16010	16010	16010	16010	0
56	20230615	184200	2661606120	16010	16010	16010	16010	0
57	20230615	184100	2661606120	16010	16010	16010	16010	0
58	20230615	184000	2661606120	16010	16010	16010	16010	0
59	20230615	183900	2661606120	16010	16010	16010	16010	0
60	20230615	183800	2661606120	16010	16010	16010	16010	0
61	20230615	183700	2661606120	16010	16010	16010	16010	0
62	20230615	183600	2661606120	16010	16010	16010	16010	1504
63	20230615	183500	2661606120	16010	16010	16010	16010	0
64	20230615	183400	2661606120	16010	16010	16010	16010	0
65	20230615	183300	2661606120	16010	16010	16010	16010	0
66	20230615	183200	2661606120	16010	16010	16010	16010	0
67	20230615	183100	2661606120	16010	16010	16010	16010	0
68	20230615	183000	2661606120	16010	16010	16010	16010	0
69	20230615	182900	2661606120	16010	16010	16010	16010	0
70	20230615	182800	2661606120	16010	16010	16010	16010	0
71	20230615	182700	2661606120	16010	16010	16010	16010	0
72	20230615	182600	2661606120	16010	16010	16010	16010	0
73	20230615	182500	2661606120	16010	16010	16010	16010	0
74	20230615	182400	2661606120	16010	16010	16010	16010	0
75	20230615	182300	2661606120	16010	16010	16010	16010	0
76	20230615	182200	2661606120	16010	16010	16010	16010	0
77	20230615	182100	2661606120	16010	16010	16010	16010	0
78	20230615	182000	2661606120	16010	16010	16010	16010	0
79	20230615	181900	2661606120	16010	16010	16010	16010	0
80	20230615	181800	2661606120	16010	16010	16010	16010	0
81	20230615	181700	2661606120	16010	16010	16010	16010	0
82	20230615	181600	2661606120	16010	16010	16010	16010	0
83	20230615	181500	2661606120	16010	16010	16010	16010	0
84	20230615	181400	2661606120	16010	16010	16010	16010	0
85	20230615	181300	2661606120	16010	16010	16010	16010	0
86	20230615	181200	2661606120	16010	16010	16010	16010	0
87	20230615	181100	2661606120	16010	16010	16010	16010	0
88	20230615	181000	2661606120	16010	16010	16010	16010	0
89	20230615	180900	2661606120	16010	16010	16010	16010	0
90	20230615	180800	2661606120	16010	16010	16010	16010	0
91	20230615	180700	2661606120	16010	16010	16010	16010	0
92	20230615	180600	2661606120	16010	16010	16010	16010	1504
93	20230615	180500	2661606120	16010	16010	16010	16010	0
94	20230615	180400	2661606120	16010	16010	16010	16010	0
95	20230615	180300	2661606120	16010	16010	16010	16010	0
96	20230615	180200	2661606120	16010	16010	16010	16010	0
97	20230615	180100	2661606120	16010	16010	16010	16010	0
98	20230615	180000	2661606120	16010	16010	16010	16010	0
99	20230615	175900	2661606120	16010	16010	16010	16010	0
100	20230615	175800	2661606120	16010	16010	16010	16010	0
101	20230615	175700	2661606120	16010	16010	16010	16010	0
102	20230615	175600	2661606120	16010	16010	16010	16010	0
103	20230615	175500	2661606120	16010	16010	16010	16010	0
104	20230615	175400	2661606120	16010	16010	16010	16010	0
105	20230615	175300	2661606120	16010	16010	16010	16010	0
106	20230615	175200	2661606120	16010	16010	16010	16010	0
107	20230615	175100	2661606120	16010	16010	16010	16010	0
108	20230615	175000	2661606120	16010	16010	16010	16010	0
109	20230615	174900	2661606120	16010	16010	16010	16010	0
110	20230615	174800	2661606120	16010	16010	16010	16010	0
111	20230615	174700	2661606120	16010	16010	16010	16010	0
112	20230615	174600	2661606120	16010	16010	16010	16010	0
113	20230615	174500	2661606120	16010	16010	16010	16010	0
114	20230615	174400	2661606120	16010	16010	16010	16010	0
115	20230615	174300	2661606120	16010	16010	16010	16010	0
116	20230615	174200	2661606120	16010	16010	16010	16010	0
117	20230615	174100	2661606120	16010	16010	16010	16010	0
118	20230615	174000	2661606120	16010	16010	16010	16010	0
119	20230615	173900	2661606120	16010	16010	16010	16010	0
120	20230615	173800	2661606120	16010	16010	16010	16010	0
121	20230615	173700	2661606120	16010	16010	16010	16010	0
122	20230615	173600	2661606120	16010	16010	16010	16010	1504
123	20230615	173500	2661606120	16010	16010	16010	16010	0
124	20230615	173400	2661606120	16010	16010	16010	16010	0
125	20230615	173300	2661606120	16010	16010	16010	16010	0
126	20230615	173200	2661606120	16010	16010	16010	16010	0
127	20230615	173100	2661606120	16010	16010	16010	16010	0
128	20230615	173000	2661606120	16010	16010	16010	16010	0
129	20230615	172900	2661606120	16010	16010	16010	16010	0
130	20230615	172800	2661606120	16010	16010	16010	16010	0
131	20230615	172700	2661606120	16010	16010	16010	16010	0
132	20230615	172600	2661606120	16010	16010	16010	16010	0
133	20230615	172500	2661606120	16010	16010	16010	16010	0
134	20230615	172400	2661606120	16010	16010	16010	16010	0
135	20230615	172300	2661606120	16010	16010	16010	16010	0
136	20230615	172200	2661606120	16010	16010	16010	16010	0
137	20230615	172100	2661606120	16010	16010	16010	16010	0
138	20230615	172000	2661606120	16010	16010	16010	16010	0
139	20230615	171900	2661606120	16010	16010	16010	16010	0
140	20230615	171800	2661606120	16010	16010	16010	16010	0
141	20230615	171700	2661606120	16010	16010	16010	16010	0
142	20230615	171600	2661606120	16010	16010	16010	16010	0
143	20230615	171500	2661606120	16010	16010	16010	16010	0
144	20230615	171400	2661606120	16010	16010	16010	16010	0
145	20230615	171300	2661606120	16010	16010	16010	16010	0
146	20230615	171200	2661606120	16010	16010	16010	16010	0
147	20230615	171100	2661606120	16010	16010	16010	16010	0
148	20230615	171000	2661606120	16010	16010	16010	16010	0
149	20230615	170900	2661606120	16010	16010	16010	16010	0
150	20230615	170800	2661606120	16010	16010	16010	16010	0
151	20230615	170700	2661606120	16010	16010	16010	16010	0
152	20230615	170600	2661606120	16010	16010	16010	16010	1504
153	20230615	170500	2661606120	16010	16010	16010	16010	0
154	20230615	170400	2661606120	16010	16010	16010	16010	0
155	20230615	170300	2661606120	16010	16010	16010	16010	0
156	20230615	170200	2661606120	16010	16010	16010	16010	0
157	20230615	170100	2661606120	16010	16010	16010	16010	0
158	20230615	170000	2661606120	16010	16010	16010	16010	0
159	20230615	165900	2661606120	16010	16010	16010	16010	0
160	20230615	165800	2661606120	16010	16010	16010	16010	0
161	20230615	165700	2661606120	16010	16010	16010	16010	0
162	20230615	165600	2661606120	16010	16010	16010	16010	0
163	20230615	165500	2661606120	16010	16010	16010	16010	0
164	20230615	165400	2661606120	16010	16010	16010	16010	0
165	20230615	165300	2661606120	16010	16010	16010	16010	0
166	20230615	165200	2661606120	16010	16010	16010	16010	0
167	20230615	165100	2661606120	16010	16010	16010	16010	0
168	20230615	165000	2661606120	16010	16010	16010	16010	0
169	20230615	164900	2661606120	16010	16010	16010	16010	0
170	20230615	164800	2661606120	16010	16010	16010	16010	0
171	20230615	164700	2661606120	16010	16010	16010	16010	0
172	20230615	164600	2661606120	16010	16010	16010	16010	0
173	20230615	164500	2661606120	16010	16010	16010	16010	0
174	20230615	164400	2661606120	16010	16010	16010	16010	0
175	20230615	164300	2661606120	16010	16010	16010	16010	0
176	20230615	164200	2661606120	16010	16010	16010	16010	0
177	20230615	164100	2661606120	16010	16010	16010	16010	0
178	20230615	164000	2661606120	16010	16010	16010	16010	0
179	20230615	163900	2661606120	16010	16010	16010	16010	0
180	20230615	163800	2661606120	16010	16010	16010	16010	0
181	20230615	163700	2661606120	16010	16010	16010	16010	0
182	20230615	163600	2661606120	16010	16010	16010	16010	1504
183	20230615	163500	2661606120	16010	16010	16010	16010	0
184	20230615	163400	2661606120	16010	16010	16010	16010	0
185	20230615	163300	2661606120	16010	16010	16010	16010	0
186	20230615	163200	2661606120	16010	16010	16010	16010	0
187	20230615	163100	2661606120	16010	16010	16010	16010	0
188	20230615	163000	2661606120	16010	16010	16010	16010	0
189	20230615	162900	2661606120	16010	16010	16010	16010	0
190	20230615	162800	2661606120	16010	16010	16010	16010	0
191	20230615	162700	2661606120	16010	16010	16010	16010	0
192	20230615	162600	2661606120	16010	16010	16010	16010	0
193	20230615	162500	2661606120	16010	16010	16010	16010	0
194	20230615	162400	2661606120	16010	16010	16010	16010	0
195	20230615	162300	2661606120	16010	16010	16010	16010	0
196	20230615	162200	2661606120	16010	16010	16010	16010	0
197	20230615	162100	2661606120	16010	16010	16010	16010	0
198	20230615	162000	2661606120	16010	16010	16010	16010	0
199	20230615	161900	2661606120	16010	16010	16010	16010	0
200	20230615	161800	2661606120	16010	16010	16010	16010	0
201	20230615	161700	2661606120	16010	16010	16010	16010	0
202	20230615	161600	2661606120	16010	16010	16010	16010	0
203	20230615	161500	2661606120	16010	16010	16010	16010	0
204	20230615	161400	2661606120	16010	16010	16010	16010	0
205	20230615	161300	2661606120	16010	16010	16010	16010	0
206	20230615	161200	2661606120	16010	16010	16010	16010	0
207	20230615	161100	2661606120	16010	16010	16010	16010	0
208	20230615	161000	2661606120	16010	16010	16010	16010	0
209	20230615	160900	2661606120	16010	16010	16010	16010	0
210	20230615	160800	2661606120	16010	16010	16010	16010	0
211	20230615	160700	2661606120	16010	16010	16010	16010	0
212	20230615	160600	2661606120	16010	16010	16010	16010	1504
213	20230615	160500	2661606120	16010	16010	16010	16010	0
214	20230615	160400	2661606120	16010	16010	16010	16010	0
215	20230615	160300	2661606120	16010	16010	16010	16010	0
216	20230615	160200	2661606120	16010	16010	16010	16010	0
217	20230615	160100	2661606120	16010	16010	16010	16010	0
218	20230615	160000	2661606120	16010	16010	16010	16010	0
219	20230615	155900	2661606120	16010	16010	16010	16010	0
220	20230615	155800	2661606120	16010	16010	16010	16010	0
221	20230615	155700	2661606120	16010	16010	16010	16010	0
222	20230615	155600	2661606120	16010	16010	16010	16010	0
223	20230615	155500	2661606120	16010	16010	16010	16010	0
224	20230615	155400	2661606120	16010	16010	16010	16010	0
225	20230615	155300	2661606120	16010	16010	16010	16010	0
226	20230615	155200	2661606120	16010	16010	16010	16010	0
227	20230615	155100	2661606120	16010	16010	16010	16010	0
228	20230615	155000	2661606120	16010	16010	16010	16010	0
229	20230615	154900	2661606120	16010	16010	16010	16010	0
230	20230615	154800	2661606120	16010	16010	16010	16010	0
231	20230615	154700	2661606120	16010	16010	16010	16010	0
232	20230615	154600	2661606120	16010	16010	16010	16010	0
233	20230615	154500	2661606120	16010	16010	16010	16010	0
234	20230615	154400	2661606120	16010	16010	16010	16010	0
235	20230615	154300	2661606120	16010	16010	16010	16010	0
236	20230615	154200	2661606120	16010	16010	16010	16010	0
237	20230615	154100	2661606120	16010	16010	16010	16010	0
238	20230615	154000	2661606120	16010	16010	16010	16010	0
239	20230615	153900	2661606120	16010	16010	16010	16010	0
240	20230615	153800	2661606120	16010	16010	16010	16010	0
241	20230615	153700	2661606120	16010	16010	16010	16010	0
242	20230615	153600	2661606120	16010	16010	16010	16010	1504
243	20230615	153500	2661606120	16010	16010	16010	16010	0
244	20230615	153400	2661606120	16010	16010	16010	16010	0
245	20230615	153300	2661606120	16010	16010	16010	16010	0
246	20230615	153200	2661606120	16010	16010	16010	16010	0
247	20230615	153100	2661606120	16010	16010	16010	16010	0
248	20230615	153000	2661606120	16010	16010	16010	16010	1504
249	20230615	152900	2637527080	16020	16020	16020	16020	0
250	20230615	152800	2637527080	16020	16020	16020	16020	0
251	20230615	152700	2637527080	16020	16020	16020	16020	0
252	20230615	152600	2637527080	16020	16020	16020	16020	0
253	20230615	152500	2637527080	16020	16020	16020	16020	0
254	20230615	152400	2637527080	16020	16020	16020	16020	0
255	20230615	152300	2637527080	16020	16020	16020	16020	0
256	20230615	152200	2637527080	16020	16020	16020	16020	0
257	20230615	152100	2637527080	16020	16020	16020	16020	0
258	20230615	152000	2637527080	16020	16020	16020	16020	0
259	20230615	151900	2637527080	16020	16020	16020	16020	375
260	20230615	151800	2631519580	16020	16030	16030	16020	411
261	20230615	151700	2624935230	16030	16030	16030	16030	6
262	20230615	151600	2624839050	16030	16010	16030	16010	42
263	20230615	151500	2624165890	16010	16030	16030	16010	1390
264	20230615	151400	2601897470	16030	16040	16040	16030	384
265	20230615	151300	2595740520	16040	16040	16040	16040	681
266	20230615	151200	2584817280	16040	16050	16050	16040	208
267	20230615	151100	2581478890	16050	16020	16050	16020	1083
268	20230615	151000	2564116360	16020	16010	16020	16010	140
269	20230615	150900	2561873570	16010	16020	16020	16010	22
270	20230615	150800	2561521180	16010	16030	16030	16010	1016
271	20230615	150700	2545251250	16030	16030	16030	16030	3
272	20230615	150600	2545203160	16030	16030	16030	16030	0
273	20230615	150500	2545203160	16030	16030	16030	16030	3
274	20230615	150400	2545155070	16030	16020	16030	16020	538
275	20230615	150300	2536535930	16020	16020	16020	16020	250
276	20230615	150200	2532530930	16030	16030	16030	16030	3
277	20230615	150100	2532482840	16030	16020	16030	16020	39
278	20230615	150000	2531857680	16020	16020	16020	16020	994
279	20230615	145900	2515933800	16020	16020	16020	16020	500
280	20230615	145800	2507923800	16020	16020	16030	16020	298
281	20230615	145700	2503149810	16030	16030	16030	16030	13
282	20230615	145600	2502941420	16030	16030	16030	16030	47
283	20230615	145500	2502188010	16020	16020	16030	16020	194
284	20230615	145400	2499079070	16010	16020	16020	16010	73
285	20230615	145300	2497909850	16020	16020	16030	16020	195
286	20230615	145200	2494785650	16020	16030	16030	16020	121
287	20230615	145100	2492846030	16030	16030	16030	16020	384
288	20230615	145000	2486692510	16030	16030	16050	16030	624
289	20230615	144900	2476687070	16030	16030	16030	16030	170
290	20230615	144800	2473961970	16030	16030	16030	16030	33
291	20230615	144700	2473432980	16020	16020	16020	16020	0
292	20230615	144600	2473432980	16020	16030	16030	16020	5
293	20230615	144500	2473352850	16030	16040	16040	16030	979
294	20230615	144400	2457657960	16040	16040	16040	16040	143
295	20230615	144300	2455364240	16040	16040	16040	16040	0
296	20230615	144200	2455364240	16040	16040	16040	16040	122
297	20230615	144100	2453407360	16040	16040	16040	16040	141
298	20230615	144000	2451145720	16040	16040	16050	16040	19
299	20230615	143900	2450840950	16040	16040	16040	16040	6
300	20230615	143800	2450744710	16040	16040	16040	16040	48
301	20230615	143700	2449974790	16040	16040	16040	16040	0
302	20230615	143600	2449974790	16040	16040	16040	16040	37
303	20230615	143500	2449381310	16040	16040	16040	16040	7
304	20230615	143400	2449269030	16040	16040	16040	16040	6
305	20230615	143300	2449172790	16040	16040	16040	16040	31
306	20230615	143200	2448675550	16050	16050	16050	16050	541
307	20230615	143100	2439992500	16060	16060	16060	16060	0
308	20230615	143000	2439992500	16060	16040	16060	16040	515
309	20230615	142900	2431728860	16030	16030	16030	16030	248
310	20230615	142800	2427753420	16010	16010	16010	16010	626
311	20230615	142700	2417731160	16010	16020	16030	16010	193
312	20230615	142600	2414639420	16010	16010	16010	16010	524
313	20230615	142500	2406250180	16010	16000	16010	16000	4
314	20230615	142400	2406186150	16000	16010	16010	16000	39
315	20230615	142300	2405561770	16010	16010	16010	16010	1
316	20230615	142200	2405545760	16000	16010	16010	16000	11
317	20230615	142100	2405369690	16010	16010	16010	16010	39
318	20230615	142000	2404745300	16010	16000	16010	16000	92
319	20230615	141900	2403273270	16000	16000	16000	16000	119
320	20230615	141800	2401369270	16000	16000	16000	16000	3
321	20230615	141700	2401321270	16000	16000	16000	16000	70
322	20230615	141600	2400201270	15990	15990	15990	15990	305
323	20230615	141500	2395324320	15990	15990	15990	15990	2
324	20230615	141400	2395292340	16000	15990	16000	15990	63
325	20230615	141300	2394284470	15990	15990	15990	15990	14
326	20230615	141200	2394060610	16000	15990	16000	15990	350
327	20230615	141100	2388460730	15990	16000	16000	15990	37
328	20230615	141000	2387868760	16000	16000	16000	16000	6
329	20230615	140900	2387772760	16010	16010	16010	16010	42
330	20230615	140800	2387100340	16000	16000	16000	16000	5
331	20230615	140700	2387020340	16010	16010	16010	16010	32
332	20230615	140600	2386508020	16010	16010	16010	16010	3
333	20230615	140500	2386459990	16010	16000	16010	16000	39
334	20230615	140400	2385835610	16010	16010	16010	16010	367
335	20230615	140300	2379959940	16000	16000	16000	16000	252
336	20230615	140200	2375927940	16000	16000	16000	16000	60
337	20230615	140100	2374967940	16000	16010	16010	16000	15
338	20230615	140000	2374727910	16010	16010	16010	16010	0
339	20230615	135900	2374727910	16010	16010	16010	16010	3
340	20230615	135800	2374679880	16010	16010	16010	16010	65
341	20230615	135700	2373639230	16010	16010	16010	16010	6
342	20230615	135600	2373543170	16010	16010	16010	16010	0
343	20230615	135500	2373543170	16010	16020	16020	16010	60
344	20230615	135400	2372582070	16020	16020	16020	16020	41
345	20230615	135300	2371925250	16020	16020	16020	16020	56
346	20230615	135200	2371028130	16020	16020	16020	16020	0
347	20230615	135100	2371028130	16020	16020	16020	16010	90
348	20230615	135000	2369586480	16020	16020	16020	16020	81
349	20230615	134900	2368288860	16020	16000	16020	16000	190
350	20230615	134800	2365246970	16000	16000	16000	16000	0
351	20230615	134700	2365246970	16000	16000	16000	16000	8
352	20230615	134600	2365118970	16000	16000	16000	16000	23
353	20230615	134500	2364750970	16000	16000	16000	16000	19
354	20230615	134400	2364446970	16000	16000	16000	16000	0
355	20230615	134300	2364446970	16000	16010	16010	16000	370
356	20230615	134200	2358523770	16010	16020	16020	16010	48
357	20230615	134100	2357754910	16010	16020	16020	16000	9
358	20230615	134000	2357610800	16000	16000	16000	16000	0
359	20230615	133900	2357610800	16000	16000	16000	16000	0
360	20230615	133800	2357610800	16000	16000	16000	16000	7
361	20230615	133700	2357498800	16020	16020	16020	16020	147
362	20230615	133600	2355143860	16020	16020	16020	16020	5
363	20230615	133500	2355063760	16020	16020	16020	16020	0
364	20230615	133400	2355063760	16020	16010	16020	16010	206
365	20230615	133300	2351764400	15970	15970	15970	15970	3
366	20230615	133200	2351716490	15970	16010	16010	15970	698
367	20230615	133100	2340567770	16010	16010	16010	15990	639
368	20230615	133000	2330340930	16020	16010	16020	16010	226
369	20230615	132900	2326722170	16000	16000	16010	16000	5
370	20230615	132800	2326642140	16000	16010	16010	16000	200
371	20230615	132700	2323441140	16010	16000	16010	16000	103
372	20230615	132600	2321793110	16010	16000	16010	16000	6
373	20230615	132500	2321697080	16000	16000	16010	16000	83
374	20230615	132400	2320368790	15970	15970	15970	15970	0
375	20230615	132300	2320368790	15970	15970	15970	15970	49
376	20230615	132200	2319586260	15970	15970	15970	15970	4
377	20230615	132100	2319522380	15970	15980	15980	15970	123
378	20230615	132000	2317558000	16010	16010	16010	16010	3
379	20230615	131900	2317509970	16030	15950	16030	15950	530
380	20230615	131800	2309028990	15950	15950	15950	15950	200
381	20230615	131700	2305838990	15950	15940	15950	15940	82
382	20230615	131600	2304531290	15940	15940	15940	15940	395
383	20230615	131500	2298234990	15940	15940	15940	15940	37
384	20230615	131400	2297645210	15940	15960	15960	15940	64
385	20230615	131300	2296624500	15960	15990	15990	15960	666
386	20230615	131200	2285978340	16010	15990	16010	15990	15
387	20230615	131100	2285738270	16010	16010	16010	15990	120
388	20230615	131000	2283817150	16020	16020	16020	16010	7
389	20230615	130900	2283705050	16010	16000	16020	16000	72
390	20230615	130800	2282551860	16010	16010	16010	16000	36
391	20230615	130700	2281975510	16010	16020	16020	15990	12
392	20230615	130600	2281783440	16020	16020	16020	16020	3
393	20230615	130500	2281735380	16020	15990	16020	15990	103
394	20230615	130400	2280088320	15990	15990	15990	15990	0
395	20230615	130300	2280088320	15990	15990	15990	15990	40
396	20230615	130200	2279448720	16030	16020	16030	15990	348
397	20230615	130100	2273873840	16030	16030	16030	16020	549
398	20230615	130000	2265073770	16020	16030	16030	16020	23
399	20230615	125900	2264705280	16020	16030	16030	16020	345
400	20230615	125800	2259178200	16030	16020	16030	16020	1040
401	20230615	125700	2242516400	16010	16010	16010	16010	0
402	20230615	125600	2242516400	16010	16010	16010	16010	30
403	20230615	125500	2242036100	16020	16020	16020	16020	2
404	20230615	125400	2242004060	16020	16020	16020	16020	245
405	20230615	125300	2238079160	16020	16020	16020	16020	0
406	20230615	125200	2238079160	16020	16020	16020	16020	8
407	20230615	125100	2237951000	16020	16020	16020	16020	217
408	20230615	125000	2234474660	16030	16040	16040	16030	31
409	20230615	124900	2233977670	16040	16040	16040	16040	0
410	20230615	124800	2233977670	16040	16030	16040	16030	1162
411	20230615	124700	2215347710	16020	16020	16020	16020	325
412	20230615	124600	2210141210	16020	16020	16020	16020	891
413	20230615	124500	2195867390	16010	16010	16010	16010	0
414	20230615	124400	2195867390	16010	16000	16010	16000	417
415	20230615	124300	2189191240	16000	15970	16000	15970	77
416	20230615	124200	2187960140	15980	16000	16000	15980	115
417	20230615	124100	2186122140	16000	15980	16000	15980	8
418	20230615	124000	2185994280	15990	16010	16010	15990	204
419	20230615	123900	2182728460	16000	16000	16000	16000	0
420	20230615	123800	2182728460	16000	16010	16010	16000	39
421	20230615	123700	2182104080	16010	16010	16010	16010	67
422	20230615	123600	2181031410	16010	16010	16010	16010	1
423	20230615	123500	2181015400	16010	16000	16010	16000	71
424	20230615	123400	2179879370	15990	15990	15990	15990	12
425	20230615	123300	2179687490	15980	15950	15980	15950	457
426	20230615	123200	2172395040	15950	15950	15950	15950	48
427	20230615	123100	2171629440	15930	15930	15930	15930	0
428	20230615	123000	2171629440	15930	15930	15930	15930	0
429	20230615	122900	2171629440	15930	15930	15930	15930	1
430	20230615	122800	2171613510	15930	15930	15930	15930	0
431	20230615	122700	2171613510	15930	15930	15930	15930	0
432	20230615	122600	2171613510	15930	15930	15930	15930	0
433	20230615	122500	2171613510	15930	15930	15930	15930	622
434	20230615	122400	2161705050	15930	15930	15930	15930	20
435	20230615	122300	2161386450	15950	15960	15960	15950	283
436	20230615	122200	2156871900	15960	15960	15960	15960	0
437	20230615	122100	2156871900	15960	15970	15970	15960	18
438	20230615	122000	2156584570	15970	15990	15990	15970	281
439	20230615	121900	2152094170	15980	16000	16000	15980	482
440	20230615	121800	2144382520	16020	16020	16020	16020	19
441	20230615	121700	2144078140	16020	16020	16020	16020	42
442	20230615	121600	2143405300	16020	16020	16020	16020	156
443	20230615	121500	2140906180	16020	16000	16020	16000	60
444	20230615	121400	2139945530	16000	15990	16000	15990	203
445	20230615	121300	2136697580	15990	15990	15990	15990	517
446	20230615	121200	2128430750	15990	15990	15990	15990	225
447	20230615	121100	2124833000	15990	15980	15990	15980	340
448	20230615	121000	2119399750	15970	15970	15970	15970	0
449	20230615	120900	2119399750	15970	15970	15970	15970	20
450	20230615	120800	2119080350	15980	15960	15980	15960	174
451	20230615	120700	2116301260	15960	15960	15960	15960	0
452	20230615	120600	2116301260	15960	15960	15960	15960	4
453	20230615	120500	2116237420	15960	15950	15960	15930	149
454	20230615	120400	2113860880	15950	15950	15950	15950	50
455	20230615	120300	2113063380	15940	15940	15940	15940	21
456	20230615	120200	2112728640	15900	15900	15900	15900	41
457	20230615	120100	2112076740	15920	15920	15920	15920	150
458	20230615	120000	2109688740	15900	15900	15900	15900	0
459	20230615	115900	2109688740	15900	15900	15900	15900	4
460	20230615	115800	2109625140	15880	15910	15910	15880	368
461	20230615	115700	2103774510	15900	15930	15940	15900	198
462	20230615	115600	2100618840	15940	15940	15940	15940	0
463	20230615	115500	2100618840	15940	15930	15940	15930	94
464	20230615	115400	2099121400	15930	15930	15930	15930	55
465	20230615	115300	2098245250	15930	15930	15930	15930	60
466	20230615	115200	2097289450	15930	15930	15930	15930	2
467	20230615	115100	2097257590	15930	15930	15930	15930	0
468	20230615	115000	2097257590	15930	15930	15930	15930	0
469	20230615	114900	2097257590	15930	15930	15930	15930	0
470	20230615	114800	2097257590	15930	15930	15930	15930	250
471	20230615	114700	2093275090	15930	15930	15930	15930	66
472	20230615	114600	2092223710	15930	15930	15930	15930	90
473	20230615	114500	2090790010	15910	15890	15910	15890	433
474	20230615	114400	2083902980	15880	15880	15880	15880	0
475	20230615	114300	2083902980	15880	15880	15880	15880	0
476	20230615	114200	2083902980	15880	15880	15880	15880	112
477	20230615	114100	2082124420	15880	15850	15880	15850	82
478	20230615	114000	2080823040	15850	15850	15850	15850	0
479	20230615	113900	2080823040	15850	15830	15850	15830	186
480	20230615	113800	2077877920	15800	15800	15800	15800	101
481	20230615	113700	2076282120	15780	15830	15830	15780	867
482	20230615	113600	2062585330	15840	15870	15880	15840	275
483	20230615	113500	2058221970	15870	15870	15870	15870	12
484	20230615	113400	2058031530	15870	15870	15870	15870	1
485	20230615	113300	2058015660	15850	15860	15860	15850	1000
486	20230615	113200	2042160330	15920	15890	15990	15870	1671
487	20230615	113100	2015542420	15870	15870	15870	15870	0
488	20230615	113000	2015542420	15870	15870	15870	15870	181
489	20230615	112900	2012669950	15880	15870	15880	15870	58
490	20230615	112800	2011749140	15870	15870	15870	15870	45
491	20230615	112700	2011034990	15870	15870	15870	15830	12
492	20230615	112600	2010844790	15870	15870	15870	15870	1
493	20230615	112500	2010828920	15870	15870	15870	15870	1
494	20230615	112400	2010813050	15830	15840	15840	15830	23
495	20230615	112300	2010448950	15830	15830	15830	15830	0
496	20230615	112200	2010448950	15830	15830	15830	15830	26
497	20230615	112100	2010037370	15870	15870	15870	15870	10
498	20230615	112000	2009878670	15870	15870	15870	15870	0
499	20230615	111900	2009878670	15870	15760	15870	15760	100
500	20230615	111800	2008301290	15720	15720	15720	15720	1000
501	20230615	111700	1992581290	15720	15720	15720	15720	0
502	20230615	111600	1992581290	15720	15730	15730	15720	32
503	20230615	111500	1992078210	15720	15710	15720	15710	542
504	20230615	111400	1983557980	15710	15650	15710	15650	336
505	20230615	111300	1978280260	15650	15700	15710	15650	2665
506	20230615	111200	1936481660	15700	15720	15720	15700	1071
507	20230615	111100	1919660910	15730	15750	15750	15730	114
508	20230615	111000	1917866660	15750	15740	15750	15740	1044
509	20230615	110900	1901424360	15740	15740	15740	15740	0
510	20230615	110800	1901424360	15740	15750	15750	15740	310
511	20230615	110700	1896541960	15730	15730	15740	15730	749
512	20230615	110600	1884755120	15730	15730	15730	15720	1210
513	20230615	110500	1865726060	15730	15720	15730	15720	600
514	20230615	110400	1856289060	15730	15740	15740	15730	156
515	20230615	110300	1853834630	15750	15750	15750	15750	445
516	20230615	110200	1846825880	15760	15790	15790	15760	326
517	20230615	110100	1841683950	15800	15810	15810	15800	1216
518	20230615	110000	1822462070	15810	15900	15900	15810	1166
519	20230615	105900	1803964970	15840	15810	15840	15810	723
520	20230615	105800	1792516970	15810	15800	15810	15800	540
521	20230615	105700	1783982440	15800	15810	15810	15800	39
522	20230615	105600	1783366030	15800	15810	15810	15800	184
523	20230615	105500	1780458780	15790	15800	15800	15780	414
524	20230615	105400	1773917730	15800	15850	15850	15800	1275
525	20230615	105300	1753735050	15860	15910	15910	15860	3777
526	20230615	105200	1693683540	15910	15910	15910	15910	433
527	20230615	105100	1686794510	15910	15920	15920	15910	483
528	20230615	105000	1679108930	15920	15920	15920	15920	87
529	20230615	104900	1677723890	15920	15940	15940	15920	1298
530	20230615	104800	1657034750	15950	15950	15950	15950	102
531	20230615	104700	1655407850	15970	16000	16000	15970	363
532	20230615	104600	1649605550	16000	16010	16010	16000	176
533	20230615	104500	1646788290	16020	15970	16020	15970	814
534	20230615	104400	1633768520	15990	15990	15990	15990	3534
535	20230615	104300	1577259860	15990	15940	16000	15940	2240
536	20230615	104200	1541475160	15930	15900	15930	15900	427
537	20230615	104100	1534684660	15900	15850	15900	15850	3243
538	20230615	104000	1483264060	15850	15730	15850	15730	2961
539	20230615	103900	1436575890	15730	15720	15750	15710	1661
540	20230615	103800	1410440960	15720	15580	15760	15580	6611
541	20230615	103700	1307129840	15000	15000	15000	15000	0
542	20230615	103600	1307129840	15000	15950	15950	15000	13287
543	20230615	103500	1100256050	15940	15980	15980	15940	700
544	20230615	103400	1089092410	15950	15950	15950	15950	56
545	20230615	103300	1088199210	15950	16000	16000	15950	550
546	20230615	103200	1079412870	15950	15960	15960	15950	48
547	20230615	103100	1078647090	15960	15960	15960	15960	4
548	20230615	103000	1078583250	15960	15960	15960	15960	0
549	20230615	102900	1078583250	15960	15960	15960	15960	0
550	20230615	102800	1078583250	15960	15960	15960	15960	38
551	20230615	102700	1077976770	15960	15990	15990	15960	417
552	20230615	102600	1071309330	15940	15950	15950	15940	10
553	20230615	102500	1071149920	15950	15950	15950	15950	0
554	20230615	102400	1071149920	15950	15950	15950	15950	700
555	20230615	102300	1059984920	15950	15960	15960	15950	372
556	20230615	102200	1054051500	15950	15950	15950	15950	0
557	20230615	102100	1054051500	15950	16000	16000	15950	662
558	20230615	102000	1043470510	16000	16000	16000	16000	0
559	20230615	101900	1043470510	16000	16000	16000	16000	75
560	20230615	101800	1042270510	16000	16000	16010	16000	371
561	20230615	101700	1036334500	16000	16030	16030	16000	1650
562	20230615	101600	1009924300	16050	16030	16050	16030	266
563	20230615	101500	1005658200	16040	16070	16070	16040	3775
564	20230615	101400	945021710	16070	16070	16090	16070	109
565	20230615	101300	943270020	16070	16070	16070	16070	88
566	20230615	101200	941855860	16070	16100	16100	16070	479
567	20230615	101100	934156500	16070	16070	16070	16070	82
568	20230615	101000	932838760	16070	16110	16110	16070	1148
569	20230615	100900	914370400	16110	16120	16130	16110	528
570	20230615	100800	905861560	16130	16150	16150	16130	139
571	20230615	100700	903618310	16150	16160	16170	16150	498
572	20230615	100600	895571710	16170	16160	16170	16160	53
573	20230615	100500	894714800	16160	16170	16170	16160	95
574	20230615	100400	893179300	16170	16160	16170	16160	30
575	20230615	100300	892694360	16160	16160	16160	16160	1
576	20230615	100200	892678200	16120	16150	16150	16120	109
577	20230615	100100	890919140	16150	16150	16150	16150	0
578	20230615	100000	890919140	16150	16130	16150	16120	207
579	20230615	095900	887581080	16150	16190	16190	16150	308
580	20230615	095800	882603680	16200	16200	16200	16200	0
581	20230615	095700	882603680	16200	16170	16200	16170	173
582	20230615	095600	879804980	16200	16200	16200	16180	461
583	20230615	095500	872345200	16200	16200	16200	16200	500
584	20230615	095400	864245200	16200	16200	16200	16200	1
585	20230615	095300	864229000	16190	16200	16200	16190	133
586	20230615	095200	862075680	16200	16200	16200	16200	172
587	20230615	095100	859289280	16200	16200	16220	16200	1900
588	20230615	095000	828505730	16210	16210	16210	16210	100
589	20230615	094900	826884730	16210	16220	16220	16210	76
590	20230615	094800	825652210	16220	16230	16230	16220	54
591	20230615	094700	824775930	16230	16220	16230	16220	273
592	20230615	094600	820345370	16200	16230	16230	16200	61
593	20230615	094500	819355670	16230	16230	16230	16230	76
594	20230615	094400	818122190	16240	16240	16240	16240	201
595	20230615	094300	814857950	16210	16260	16260	16210	1327
596	20230615	094200	793298430	16260	16250	16260	16250	410
597	20230615	094100	786633830	16260	16220	16260	16220	2387
598	20230615	094000	747879940	16210	16200	16210	16180	2398
599	20230615	093900	709033040	16200	16200	16200	16200	1
600	20230615	093800	709016840	16200	16210	16210	16200	260
601	20230615	093700	704804830	16210	16190	16210	16190	580
602	20230615	093600	695408370	16180	16120	16180	16120	3122
603	20230615	093500	644996360	16130	16090	16130	16090	28
604	20230615	093400	644545800	16140	16100	16150	16080	710
605	20230615	093300	633120550	16090	16170	16170	16090	1185
606	20230615	093200	614012970	16160	16170	16170	16160	62
607	20230615	093100	613010630	16170	16160	16170	16160	598
608	20230615	093000	603346940	16160	16150	16160	16140	301
609	20230615	092900	598486470	16160	16160	16160	16160	81
610	20230615	092800	597177510	16160	16160	16160	16160	419
611	20230615	092700	590406470	16160	16160	16160	16160	41
612	20230615	092600	589743910	16160	16160	16170	16150	1884
613	20230615	092500	559308350	16170	16160	16170	16160	588
614	20230615	092400	549805890	16160	16170	16180	16160	210
615	20230615	092300	546411180	16170	16170	16170	16170	41
616	20230615	092200	545748210	16170	16200	16210	16170	733
617	20230615	092100	533876280	16210	16200	16210	16200	372
618	20230615	092000	527849480	16200	16200	16210	16200	488
619	20230615	091900	519942510	16200	16210	16210	16200	292
620	20230615	091800	515211680	16210	16210	16210	16200	347
621	20230615	091700	509587120	16230	16230	16230	16220	387
622	20230615	091600	503306210	16230	16180	16230	16180	7281
623	20230615	091500	385338650	16180	16160	16190	16150	662
624	20230615	091400	374635150	16160	16170	16170	16160	684
625	20230615	091300	363575970	16150	16190	16190	16150	553
626	20230615	091200	354638890	16190	16190	16190	16160	1068
627	20230615	091100	337370810	16190	16220	16230	16190	1165
628	20230615	091000	318474230	16220	16180	16220	16180	2619
629	20230615	090900	276041880	16160	16100	16180	16100	3949
630	20230615	090800	212319680	16070	16090	16110	16070	2685
631	20230615	090700	169142930	16090	16080	16090	16080	239
632	20230615	090600	165298800	16080	16060	16100	16060	795
633	20230615	090500	152512380	16060	16080	16100	16060	1935
634	20230615	090400	121392900	16090	16020	16090	16020	1629
635	20230615	090300	95243380	16020	16020	16040	16020	1051
636	20230615	090200	78405890	16020	15900	16040	15900	3118
637	20230615	090100	28589680	15900	15900	15900	15900	465
638	20230615	090000	21196180	15890	15900	15900	15750	1335