KissMeData/068240/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192100	2161004310	15530	15530	15530	15530	4145
3	20230607	192000	2161004310	15530	15530	15530	15530	0
4	20230607	191900	2161004310	15530	15530	15530	15530	0
5	20230607	191800	2161004310	15530	15530	15530	15530	0
6	20230607	191700	2161004310	15530	15530	15530	15530	0
7	20230607	191600	2161004310	15530	15530	15530	15530	0
8	20230607	191500	2161004310	15530	15530	15530	15530	0
9	20230607	191400	2161004310	15530	15530	15530	15530	0
10	20230607	191300	2161004310	15530	15530	15530	15530	0
11	20230607	191200	2161004310	15530	15530	15530	15530	0
12	20230607	191100	2161004310	15530	15530	15530	15530	0
13	20230607	191000	2161004310	15530	15530	15530	15530	0
14	20230607	190900	2161004310	15530	15530	15530	15530	0
15	20230607	190800	2161004310	15530	15530	15530	15530	0
16	20230607	190700	2161004310	15530	15530	15530	15530	0
17	20230607	190600	2161004310	15530	15530	15530	15530	0
18	20230607	190500	2161004310	15530	15530	15530	15530	0
19	20230607	190400	2161004310	15530	15530	15530	15530	0
20	20230607	190300	2161004310	15530	15530	15530	15530	0
21	20230607	190200	2161004310	15530	15530	15530	15530	0
22	20230607	190100	2161004310	15530	15530	15530	15530	0
23	20230607	190000	2161004310	15530	15530	15530	15530	0
24	20230607	185900	2161004310	15530	15530	15530	15530	0
25	20230607	185800	2161004310	15530	15530	15530	15530	0
26	20230607	185700	2161004310	15530	15530	15530	15530	0
27	20230607	185600	2161004310	15530	15530	15530	15530	0
28	20230607	185500	2161004310	15530	15530	15530	15530	0
29	20230607	185400	2161004310	15530	15530	15530	15530	0
30	20230607	185300	2161004310	15530	15530	15530	15530	0
31	20230607	185200	2161004310	15530	15530	15530	15530	0
32	20230607	185100	2161004310	15530	15530	15530	15530	4145
33	20230607	185000	2161004310	15530	15530	15530	15530	0
34	20230607	184900	2161004310	15530	15530	15530	15530	0
35	20230607	184800	2161004310	15530	15530	15530	15530	0
36	20230607	184700	2161004310	15530	15530	15530	15530	0
37	20230607	184600	2161004310	15530	15530	15530	15530	0
38	20230607	184500	2161004310	15530	15530	15530	15530	0
39	20230607	184400	2161004310	15530	15530	15530	15530	0
40	20230607	184300	2161004310	15530	15530	15530	15530	0
41	20230607	184200	2161004310	15530	15530	15530	15530	0
42	20230607	184100	2161004310	15530	15530	15530	15530	0
43	20230607	184000	2161004310	15530	15530	15530	15530	0
44	20230607	183900	2161004310	15530	15530	15530	15530	0
45	20230607	183800	2161004310	15530	15530	15530	15530	0
46	20230607	183700	2161004310	15530	15530	15530	15530	0
47	20230607	183600	2161004310	15530	15530	15530	15530	0
48	20230607	183500	2161004310	15530	15530	15530	15530	0
49	20230607	183400	2161004310	15530	15530	15530	15530	0
50	20230607	183300	2161004310	15530	15530	15530	15530	0
51	20230607	183200	2161004310	15530	15530	15530	15530	0
52	20230607	183100	2161004310	15530	15530	15530	15530	0
53	20230607	183000	2161004310	15530	15530	15530	15530	0
54	20230607	182900	2161004310	15530	15530	15530	15530	0
55	20230607	182800	2161004310	15530	15530	15530	15530	0
56	20230607	182700	2161004310	15530	15530	15530	15530	0
57	20230607	182600	2161004310	15530	15530	15530	15530	0
58	20230607	182500	2161004310	15530	15530	15530	15530	0
59	20230607	182400	2161004310	15530	15530	15530	15530	0
60	20230607	182300	2161004310	15530	15530	15530	15530	0
61	20230607	182200	2161004310	15530	15530	15530	15530	0
62	20230607	182100	2161004310	15530	15530	15530	15530	4145
63	20230607	182000	2161004310	15530	15530	15530	15530	0
64	20230607	181900	2161004310	15530	15530	15530	15530	0
65	20230607	181800	2161004310	15530	15530	15530	15530	0
66	20230607	181700	2161004310	15530	15530	15530	15530	0
67	20230607	181600	2161004310	15530	15530	15530	15530	0
68	20230607	181500	2161004310	15530	15530	15530	15530	0
69	20230607	181400	2161004310	15530	15530	15530	15530	0
70	20230607	181300	2161004310	15530	15530	15530	15530	0
71	20230607	181200	2161004310	15530	15530	15530	15530	0
72	20230607	181100	2161004310	15530	15530	15530	15530	0
73	20230607	181000	2161004310	15530	15530	15530	15530	0
74	20230607	180900	2161004310	15530	15530	15530	15530	0
75	20230607	180800	2161004310	15530	15530	15530	15530	0
76	20230607	180700	2161004310	15530	15530	15530	15530	0
77	20230607	180600	2161004310	15530	15530	15530	15530	0
78	20230607	180500	2161004310	15530	15530	15530	15530	0
79	20230607	180400	2161004310	15530	15530	15530	15530	0
80	20230607	180300	2161004310	15530	15530	15530	15530	0
81	20230607	180200	2161004310	15530	15530	15530	15530	0
82	20230607	180100	2161004310	15530	15530	15530	15530	0
83	20230607	180000	2161004310	15530	15530	15530	15530	0
84	20230607	175900	2161004310	15530	15530	15530	15530	0
85	20230607	175800	2161004310	15530	15530	15530	15530	0
86	20230607	175700	2161004310	15530	15530	15530	15530	0
87	20230607	175600	2161004310	15530	15530	15530	15530	0
88	20230607	175500	2161004310	15530	15530	15530	15530	0
89	20230607	175400	2161004310	15530	15530	15530	15530	0
90	20230607	175300	2161004310	15530	15530	15530	15530	0
91	20230607	175200	2161004310	15530	15530	15530	15530	0
92	20230607	175100	2161004310	15530	15530	15530	15530	4145
93	20230607	175000	2161004310	15530	15530	15530	15530	0
94	20230607	174900	2161004310	15530	15530	15530	15530	0
95	20230607	174800	2161004310	15530	15530	15530	15530	0
96	20230607	174700	2161004310	15530	15530	15530	15530	0
97	20230607	174600	2161004310	15530	15530	15530	15530	0
98	20230607	174500	2161004310	15530	15530	15530	15530	0
99	20230607	174400	2161004310	15530	15530	15530	15530	0
100	20230607	174300	2161004310	15530	15530	15530	15530	0
101	20230607	174200	2161004310	15530	15530	15530	15530	0
102	20230607	174100	2161004310	15530	15530	15530	15530	0
103	20230607	174000	2161004310	15530	15530	15530	15530	0
104	20230607	173900	2161004310	15530	15530	15530	15530	0
105	20230607	173800	2161004310	15530	15530	15530	15530	0
106	20230607	173700	2161004310	15530	15530	15530	15530	0
107	20230607	173600	2161004310	15530	15530	15530	15530	0
108	20230607	173500	2161004310	15530	15530	15530	15530	0
109	20230607	173400	2161004310	15530	15530	15530	15530	0
110	20230607	173300	2161004310	15530	15530	15530	15530	0
111	20230607	173200	2161004310	15530	15530	15530	15530	0
112	20230607	173100	2161004310	15530	15530	15530	15530	0
113	20230607	173000	2161004310	15530	15530	15530	15530	0
114	20230607	172900	2161004310	15530	15530	15530	15530	0
115	20230607	172800	2161004310	15530	15530	15530	15530	0
116	20230607	172700	2161004310	15530	15530	15530	15530	0
117	20230607	172600	2161004310	15530	15530	15530	15530	0
118	20230607	172500	2161004310	15530	15530	15530	15530	0
119	20230607	172400	2161004310	15530	15530	15530	15530	0
120	20230607	172300	2161004310	15530	15530	15530	15530	0
121	20230607	172200	2161004310	15530	15530	15530	15530	0
122	20230607	172100	2161004310	15530	15530	15530	15530	4145
123	20230607	172000	2161004310	15530	15530	15530	15530	0
124	20230607	171900	2161004310	15530	15530	15530	15530	0
125	20230607	171800	2161004310	15530	15530	15530	15530	0
126	20230607	171700	2161004310	15530	15530	15530	15530	0
127	20230607	171600	2161004310	15530	15530	15530	15530	0
128	20230607	171500	2161004310	15530	15530	15530	15530	0
129	20230607	171400	2161004310	15530	15530	15530	15530	0
130	20230607	171300	2161004310	15530	15530	15530	15530	0
131	20230607	171200	2161004310	15530	15530	15530	15530	0
132	20230607	171100	2161004310	15530	15530	15530	15530	0
133	20230607	171000	2161004310	15530	15530	15530	15530	0
134	20230607	170900	2161004310	15530	15530	15530	15530	0
135	20230607	170800	2161004310	15530	15530	15530	15530	0
136	20230607	170700	2161004310	15530	15530	15530	15530	0
137	20230607	170600	2161004310	15530	15530	15530	15530	0
138	20230607	170500	2161004310	15530	15530	15530	15530	0
139	20230607	170400	2161004310	15530	15530	15530	15530	0
140	20230607	170300	2161004310	15530	15530	15530	15530	0
141	20230607	170200	2161004310	15530	15530	15530	15530	0
142	20230607	170100	2161004310	15530	15530	15530	15530	0
143	20230607	170000	2161004310	15530	15530	15530	15530	0
144	20230607	165900	2161004310	15530	15530	15530	15530	0
145	20230607	165800	2161004310	15530	15530	15530	15530	0
146	20230607	165700	2161004310	15530	15530	15530	15530	0
147	20230607	165600	2161004310	15530	15530	15530	15530	0
148	20230607	165500	2161004310	15530	15530	15530	15530	0
149	20230607	165400	2161004310	15530	15530	15530	15530	0
150	20230607	165300	2161004310	15530	15530	15530	15530	0
151	20230607	165200	2161004310	15530	15530	15530	15530	0
152	20230607	165100	2161004310	15530	15530	15530	15530	4145
153	20230607	165000	2161004310	15530	15530	15530	15530	0
154	20230607	164900	2161004310	15530	15530	15530	15530	0
155	20230607	164800	2161004310	15530	15530	15530	15530	0
156	20230607	164700	2161004310	15530	15530	15530	15530	0
157	20230607	164600	2161004310	15530	15530	15530	15530	0
158	20230607	164500	2161004310	15530	15530	15530	15530	0
159	20230607	164400	2161004310	15530	15530	15530	15530	0
160	20230607	164300	2161004310	15530	15530	15530	15530	0
161	20230607	164200	2161004310	15530	15530	15530	15530	0
162	20230607	164100	2161004310	15530	15530	15530	15530	0
163	20230607	164000	2161004310	15530	15530	15530	15530	0
164	20230607	163900	2161004310	15530	15530	15530	15530	0
165	20230607	163800	2161004310	15530	15530	15530	15530	0
166	20230607	163700	2161004310	15530	15530	15530	15530	0
167	20230607	163600	2161004310	15530	15530	15530	15530	0
168	20230607	163500	2161004310	15530	15530	15530	15530	0
169	20230607	163400	2161004310	15530	15530	15530	15530	0
170	20230607	163300	2161004310	15530	15530	15530	15530	0
171	20230607	163200	2161004310	15530	15530	15530	15530	0
172	20230607	163100	2161004310	15530	15530	15530	15530	0
173	20230607	163000	2161004310	15530	15530	15530	15530	0
174	20230607	162900	2161004310	15530	15530	15530	15530	0
175	20230607	162800	2161004310	15530	15530	15530	15530	0
176	20230607	162700	2161004310	15530	15530	15530	15530	0
177	20230607	162600	2161004310	15530	15530	15530	15530	0
178	20230607	162500	2161004310	15530	15530	15530	15530	0
179	20230607	162400	2161004310	15530	15530	15530	15530	0
180	20230607	162300	2161004310	15530	15530	15530	15530	0
181	20230607	162200	2161004310	15530	15530	15530	15530	0
182	20230607	162100	2161004310	15530	15530	15530	15530	4145
183	20230607	162000	2161004310	15530	15530	15530	15530	0
184	20230607	161900	2161004310	15530	15530	15530	15530	0
185	20230607	161800	2161004310	15530	15530	15530	15530	0
186	20230607	161700	2161004310	15530	15530	15530	15530	0
187	20230607	161600	2161004310	15530	15530	15530	15530	0
188	20230607	161500	2161004310	15530	15530	15530	15530	0
189	20230607	161400	2161004310	15530	15530	15530	15530	0
190	20230607	161300	2161004310	15530	15530	15530	15530	0
191	20230607	161200	2161004310	15530	15530	15530	15530	0
192	20230607	161100	2161004310	15530	15530	15530	15530	0
193	20230607	161000	2161004310	15530	15530	15530	15530	0
194	20230607	160900	2161004310	15530	15530	15530	15530	0
195	20230607	160800	2161004310	15530	15530	15530	15530	0
196	20230607	160700	2161004310	15530	15530	15530	15530	0
197	20230607	160600	2161004310	15530	15530	15530	15530	0
198	20230607	160500	2161004310	15530	15530	15530	15530	0
199	20230607	160400	2161004310	15530	15530	15530	15530	0
200	20230607	160300	2161004310	15530	15530	15530	15530	0
201	20230607	160200	2161004310	15530	15530	15530	15530	0
202	20230607	160100	2161004310	15530	15530	15530	15530	0
203	20230607	160000	2161004310	15530	15530	15530	15530	0
204	20230607	155900	2161004310	15530	15530	15530	15530	0
205	20230607	155800	2161004310	15530	15530	15530	15530	0
206	20230607	155700	2161004310	15530	15530	15530	15530	0
207	20230607	155600	2161004310	15530	15530	15530	15530	0
208	20230607	155500	2161004310	15530	15530	15530	15530	0
209	20230607	155400	2161004310	15530	15530	15530	15530	0
210	20230607	155300	2161004310	15530	15530	15530	15530	0
211	20230607	155200	2161004310	15530	15530	15530	15530	0
212	20230607	155100	2161004310	15530	15530	15530	15530	4145
213	20230607	155000	2161004310	15530	15530	15530	15530	0
214	20230607	154900	2161004310	15530	15530	15530	15530	0
215	20230607	154800	2161004310	15530	15530	15530	15530	0
216	20230607	154700	2161004310	15530	15530	15530	15530	0
217	20230607	154600	2161004310	15530	15530	15530	15530	0
218	20230607	154500	2161004310	15530	15530	15530	15530	0
219	20230607	154400	2161004310	15530	15530	15530	15530	0
220	20230607	154300	2161004310	15530	15530	15530	15530	0
221	20230607	154200	2161004310	15530	15530	15530	15530	0
222	20230607	154100	2161004310	15530	15530	15530	15530	0
223	20230607	154000	2161004310	15530	15530	15530	15530	0
224	20230607	153900	2161004310	15530	15530	15530	15530	0
225	20230607	153800	2161004310	15530	15530	15530	15530	0
226	20230607	153700	2161004310	15530	15530	15530	15530	0
227	20230607	153600	2161004310	15530	15530	15530	15530	0
228	20230607	153500	2161004310	15530	15530	15530	15530	0
229	20230607	153400	2161004310	15530	15530	15530	15530	0
230	20230607	153300	2161004310	15530	15530	15530	15530	0
231	20230607	153200	2161004310	15530	15530	15530	15530	0
232	20230607	153100	2161004310	15530	15530	15530	15530	0
233	20230607	153000	2161004310	15530	15530	15530	15530	4145
234	20230607	152900	2096632460	15610	15610	15610	15610	0
235	20230607	152800	2096632460	15610	15610	15610	15610	0
236	20230607	152700	2096632460	15610	15610	15610	15610	0
237	20230607	152600	2096632460	15610	15610	15610	15610	0
238	20230607	152500	2096632460	15610	15610	15610	15610	0
239	20230607	152400	2096632460	15610	15610	15610	15610	0
240	20230607	152300	2096632460	15610	15610	15610	15610	0
241	20230607	152200	2096632460	15610	15610	15610	15610	0
242	20230607	152100	2096632460	15610	15610	15610	15610	0
243	20230607	152000	2096632460	15610	15610	15610	15610	0
244	20230607	151900	2096632460	15610	15600	15610	15540	2699
245	20230607	151800	2054606030	15610	15610	15610	15600	599
246	20230607	151700	2045258200	15610	15610	15610	15600	311
247	20230607	151600	2040403690	15610	15610	15610	15610	144
248	20230607	151500	2038155850	15600	15610	15610	15600	333
249	20230607	151400	2032959750	15610	15610	15610	15600	269
250	20230607	151300	2028760770	15610	15610	15610	15610	28
251	20230607	151200	2028323690	15600	15610	15610	15600	293
252	20230607	151100	2023751890	15600	15610	15610	15600	591
253	20230607	151000	2014531860	15610	15610	15610	15600	651
254	20230607	150900	2004375630	15610	15610	15610	15610	4
255	20230607	150800	2004313190	15610	15610	15610	15610	200
256	20230607	150700	2001191190	15610	15600	15610	15600	203
257	20230607	150600	1998022700	15600	15610	15610	15600	746
258	20230607	150500	1986383100	15610	15610	15610	15610	283
259	20230607	150400	1981965470	15610	15610	15610	15600	136
260	20230607	150300	1979843370	15600	15620	15620	15600	1003
261	20230607	150200	1964189950	15620	15620	15620	15620	7
262	20230607	150100	1964080610	15620	15620	15620	15620	5
263	20230607	150000	1964002510	15630	15630	15630	15630	0
264	20230607	145900	1964002510	15630	15610	15630	15610	142
265	20230607	145800	1961784190	15600	15600	15600	15600	700
266	20230607	145700	1950864190	15610	15620	15620	15600	922
267	20230607	145600	1936474050	15630	15620	15630	15620	71
268	20230607	145500	1935365020	15620	15630	15630	15620	286
269	20230607	145400	1930894850	15620	15620	15620	15620	407
270	20230607	145300	1924537510	15620	15620	15620	15620	62
271	20230607	145200	1923569070	15620	15620	15620	15610	59
272	20230607	145100	1922647670	15610	15610	15610	15610	1
273	20230607	145000	1922632060	15610	15600	15610	15600	1962
274	20230607	144900	1892005440	15610	15640	15640	15610	2683
275	20230607	144800	1850059830	15650	15660	15660	15650	767
276	20230607	144700	1838055230	15660	15650	15660	15650	27
277	20230607	144600	1837632420	15650	15660	15660	15650	12
278	20230607	144500	1837444550	15660	15650	15660	15650	629
279	20230607	144400	1827598940	15660	15660	15660	15660	144
280	20230607	144300	1825343900	15650	15660	15660	15650	52
281	20230607	144200	1824529770	15660	15660	15660	15660	524
282	20230607	144100	1816323930	15650	15650	15650	15650	0
283	20230607	144000	1816323930	15650	15650	15650	15650	110
284	20230607	143900	1814602430	15650	15650	15650	15650	17
285	20230607	143800	1814336380	15650	15650	15650	15650	218
286	20230607	143700	1810924680	15650	15650	15650	15650	50
287	20230607	143600	1810142180	15660	15650	15660	15650	41
288	20230607	143500	1809500450	15650	15650	15650	15650	27
289	20230607	143400	1809077900	15650	15660	15660	15650	92
290	20230607	143300	1807637800	15660	15650	15660	15650	370
291	20230607	143200	1801844420	15650	15650	15650	15650	43
292	20230607	143100	1801171470	15650	15670	15670	15650	971
293	20230607	143000	1785970920	15670	15670	15670	15670	639
294	20230607	142900	1775957790	15680	15680	15680	15680	185
295	20230607	142800	1773056990	15680	15720	15720	15680	1535
296	20230607	142700	1748949350	15720	15720	15720	15720	75
297	20230607	142600	1747770350	15720	15720	15720	15720	0
298	20230607	142500	1747770350	15720	15720	15720	15720	477
299	20230607	142400	1740271910	15710	15710	15710	15710	150
300	20230607	142300	1737915410	15720	15710	15720	15710	250
301	20230607	142200	1733986410	15710	15720	15720	15710	1360
302	20230607	142100	1712607220	15710	15720	15720	15710	301
303	20230607	142000	1707878500	15710	15710	15710	15710	0
304	20230607	141900	1707878500	15710	15720	15720	15710	183
305	20230607	141800	1705002070	15720	15720	15720	15720	190
306	20230607	141700	1702015270	15710	15720	15720	15710	81
307	20230607	141600	1700742160	15720	15720	15720	15720	217
308	20230607	141500	1697330920	15710	15710	15710	15710	385
309	20230607	141400	1691282570	15700	15710	15710	15700	129
310	20230607	141300	1689256280	15710	15710	15710	15700	350
311	20230607	141200	1683760020	15700	15700	15700	15700	336
312	20230607	141100	1678484820	15700	15690	15700	15680	578
313	20230607	141000	1669412670	15680	15690	15690	15680	198
314	20230607	140900	1666307360	15690	15690	15690	15690	265
315	20230607	140800	1662149510	15690	15690	15690	15690	160
316	20230607	140700	1659639110	15680	15700	15700	15680	706
317	20230607	140600	1648560300	15700	15690	15700	15690	829
318	20230607	140500	1635550700	15690	15650	15690	15650	944
319	20230607	140400	1620756120	15650	15670	15670	15650	355
320	20230607	140300	1615196370	15660	15670	15670	15660	459
321	20230607	140200	1608008160	15650	15620	15650	15620	717
322	20230607	140100	1596803320	15620	15620	15620	15620	10
323	20230607	140000	1596647120	15610	15620	15620	15610	285
324	20230607	135900	1592197520	15620	15620	15620	15620	210
325	20230607	135800	1588917320	15620	15620	15620	15620	817
326	20230607	135700	1576155780	15630	15630	15630	15630	155
327	20230607	135600	1573733130	15640	15640	15640	15640	610
328	20230607	135500	1564192730	15640	15650	15650	15640	301
329	20230607	135400	1559485080	15640	15640	15650	15640	43
330	20230607	135300	1558812550	15640	15640	15640	15640	0
331	20230607	135200	1558812550	15640	15640	15650	15640	226
332	20230607	135100	1555277660	15650	15660	15670	15650	364
333	20230607	135000	1549578170	15670	15670	15670	15670	1
334	20230607	134900	1549562500	15660	15670	15670	15660	102
335	20230607	134800	1547964460	15670	15670	15670	15670	6
336	20230607	134700	1547870440	15670	15670	15680	15670	29
337	20230607	134600	1547415990	15680	15680	15680	15680	1
338	20230607	134500	1547400310	15670	15670	15670	15670	64
339	20230607	134400	1546397430	15690	15680	15690	15680	63
340	20230607	134300	1545409380	15670	15670	15670	15670	154
341	20230607	134200	1542996200	15670	15650	15670	15650	49
342	20230607	134100	1542229330	15650	15650	15680	15650	1593
343	20230607	134000	1517296630	15680	15650	15680	15650	662
344	20230607	133900	1506919680	15640	15650	15650	15640	570
345	20230607	133800	1498000180	15650	15650	15650	15640	113
346	20230607	133700	1496231830	15650	15650	15650	15650	111
347	20230607	133600	1494494680	15650	15640	15650	15640	81
348	20230607	133500	1493227530	15650	15650	15650	15650	131
349	20230607	133400	1491177380	15650	15650	15650	15650	225
350	20230607	133300	1487656130	15650	15650	15650	15650	121
351	20230607	133200	1485762480	15650	15650	15650	15650	18
352	20230607	133100	1485480780	15650	15650	15650	15650	43
353	20230607	133000	1484807830	15650	15650	15650	15650	454
354	20230607	132900	1477702730	15650	15660	15660	15650	445
355	20230607	132800	1470737870	15660	15650	15660	15650	419
356	20230607	132700	1464180330	15660	15660	15660	15660	1
357	20230607	132600	1464164670	15660	15660	15660	15660	96
358	20230607	132500	1462661310	15660	15650	15660	15650	24
359	20230607	132400	1462285640	15650	15650	15650	15650	130
360	20230607	132300	1460251140	15640	15650	15650	15640	31
361	20230607	132200	1459766000	15650	15650	15650	15650	167
362	20230607	132100	1457152450	15650	15650	15650	15650	8
363	20230607	132000	1457027250	15650	15650	15650	15650	26
364	20230607	131900	1456620350	15650	15650	15650	15650	175
365	20230607	131800	1453881600	15640	15640	15650	15640	326
366	20230607	131700	1448782900	15630	15630	15630	15630	5
367	20230607	131600	1448704750	15630	15630	15640	15630	153
368	20230607	131500	1446312770	15630	15650	15670	15630	1577
369	20230607	131400	1421641660	15650	15650	15650	15650	40
370	20230607	131300	1421015660	15650	15650	15650	15650	0
371	20230607	131200	1421015660	15650	15650	15650	15650	727
372	20230607	131100	1409638110	15650	15640	15650	15640	39
373	20230607	131000	1409027770	15640	15640	15670	15640	76
374	20230607	130900	1407838080	15640	15660	15660	15640	963
375	20230607	130800	1392761580	15660	15670	15670	15660	310
376	20230607	130700	1387905160	15660	15660	15660	15660	2
377	20230607	130600	1387873840	15670	15660	15670	15660	98
378	20230607	130500	1386338260	15660	15670	15670	15660	470
379	20230607	130400	1378975040	15670	15670	15670	15670	0
380	20230607	130300	1378975040	15670	15670	15670	15670	40
381	20230607	130200	1378348240	15670	15670	15670	15670	64
382	20230607	130100	1377345360	15670	15670	15670	15670	11
383	20230607	130000	1377172990	15670	15660	15670	15660	71
384	20230607	125900	1376060440	15670	15670	15670	15660	866
385	20230607	125800	1362492260	15680	15680	15680	15680	83
386	20230607	125700	1361190820	15680	15680	15680	15670	989
387	20230607	125600	1345690840	15680	15680	15680	15680	42
388	20230607	125500	1345032280	15680	15680	15690	15680	324
389	20230607	125400	1339951950	15690	15690	15690	15690	13
390	20230607	125300	1339747980	15690	15700	15700	15690	179
391	20230607	125200	1336938250	15700	15720	15720	15700	591
392	20230607	125100	1327656570	15710	15720	15720	15710	168
393	20230607	125000	1325017280	15720	15720	15720	15720	36
394	20230607	124900	1324451360	15720	15720	15720	15720	1
395	20230607	124800	1324435640	15710	15700	15710	15700	398
396	20230607	124700	1318186250	15710	15710	15710	15710	74
397	20230607	124600	1317023710	15710	15720	15720	15710	164
398	20230607	124500	1314447260	15710	15710	15710	15710	208
399	20230607	124400	1311179580	15710	15700	15710	15700	911
400	20230607	124300	1296870870	15710	15700	15710	15700	908
401	20230607	124200	1282612720	15690	15700	15700	15690	81
402	20230607	124100	1281341810	15700	15690	15700	15690	97
403	20230607	124000	1279818930	15700	15690	15700	15690	470
404	20230607	123900	1272443130	15690	15700	15700	15690	800
405	20230607	123800	1259887070	15700	15700	15700	15700	109
406	20230607	123700	1258175770	15700	15690	15700	15680	20
407	20230607	123600	1257861940	15690	15690	15690	15690	133
408	20230607	123500	1255775170	15690	15690	15690	15690	155
409	20230607	123400	1253343220	15690	15700	15700	15690	194
410	20230607	123300	1250298080	15700	15690	15700	15690	68
411	20230607	123200	1249231150	15690	15690	15700	15690	130
412	20230607	123100	1247190430	15680	15680	15680	15680	3
413	20230607	123000	1247143390	15680	15680	15680	15680	27
414	20230607	122900	1246720030	15680	15690	15690	15680	455
415	20230607	122800	1239584680	15680	15680	15690	15680	174
416	20230607	122700	1236855300	15680	15680	15680	15680	339
417	20230607	122600	1231539780	15680	15680	15680	15680	231
418	20230607	122500	1227917700	15670	15680	15680	15670	315
419	20230607	122400	1222979400	15680	15680	15680	15680	65
420	20230607	122300	1221960200	15680	15680	15680	15680	95
421	20230607	122200	1220470600	15670	15670	15670	15670	47
422	20230607	122100	1219734110	15660	15670	15670	15660	127
423	20230607	122000	1217744070	15670	15680	15680	15670	87
424	20230607	121900	1216380280	15670	15670	15670	15670	94
425	20230607	121800	1214907300	15670	15670	15670	15670	0
426	20230607	121700	1214907300	15670	15680	15680	15670	236
427	20230607	121600	1211208710	15660	15650	15660	15650	86
428	20230607	121500	1209862700	15650	15660	15660	15650	94
429	20230607	121400	1208391550	15660	15670	15670	15650	158
430	20230607	121300	1205916520	15680	15680	15680	15660	2431
431	20230607	121200	1167799720	15660	15660	15680	15660	230
432	20230607	121100	1164197900	15670	15680	15680	15670	235
433	20230607	121000	1160513940	15670	15670	15680	15670	185
434	20230607	120900	1157614380	15660	15670	15670	15660	111
435	20230607	120800	1155875340	15670	15680	15680	15660	86
436	20230607	120700	1154527720	15660	15670	15680	15660	106
437	20230607	120600	1152866780	15660	15640	15660	15640	308
438	20230607	120500	1148046700	15650	15660	15660	15650	238
439	20230607	120400	1144320260	15660	15680	15680	15660	36
440	20230607	120300	1143756460	15660	15680	15680	15660	281
441	20230607	120200	1139353410	15670	15670	15680	15650	519
442	20230607	120100	1131222030	15670	15650	15670	15650	152
443	20230607	120000	1128842210	15670	15670	15670	15670	0
444	20230607	115900	1128842210	15670	15650	15670	15650	414
445	20230607	115800	1122361250	15650	15640	15670	15640	389
446	20230607	115700	1116273630	15650	15650	15650	15650	0
447	20230607	115600	1116273630	15650	15650	15650	15650	1
448	20230607	115500	1116257980	15640	15670	15670	15640	382
449	20230607	115400	1110277420	15670	15650	15670	15650	336
450	20230607	115300	1105018520	15650	15650	15650	15650	201
451	20230607	115200	1101872870	15640	15660	15660	15640	147
452	20230607	115100	1099572320	15650	15670	15670	15650	433
453	20230607	115000	1092791250	15660	15650	15670	15650	119
454	20230607	114900	1090927820	15670	15650	15670	15650	62
455	20230607	114800	1089956300	15670	15620	15670	15620	128
456	20230607	114700	1087955650	15630	15630	15630	15630	181
457	20230607	114600	1085126620	15640	15640	15640	15640	21
458	20230607	114500	1084798180	15640	15640	15670	15640	121
459	20230607	114400	1082905410	15680	15700	15700	15640	478
460	20230607	114300	1075413870	15690	15700	15700	15690	558
461	20230607	114200	1066658240	15690	15700	15700	15690	137
462	20230607	114100	1064508590	15700	15690	15700	15690	50
463	20230607	114000	1063723920	15690	15690	15700	15690	173
464	20230607	113900	1061008960	15700	15680	15700	15680	427
465	20230607	113800	1054311050	15680	15680	15680	15680	0
466	20230607	113700	1054311050	15680	15680	15680	15640	176
467	20230607	113600	1051551570	15680	15680	15680	15680	201
468	20230607	113500	1048399890	15680	15640	15680	15640	181
469	20230607	113400	1045564380	15650	15650	15650	15650	0
470	20230607	113300	1045564380	15650	15650	15650	15650	5
471	20230607	113200	1045486130	15650	15600	15650	15600	6
472	20230607	113100	1045392480	15600	15600	15660	15600	190
473	20230607	113000	1042428420	15600	15600	15600	15600	118
474	20230607	112900	1040587620	15600	15590	15600	15580	529
475	20230607	112800	1032340530	15590	15590	15590	15590	33
476	20230607	112700	1031826060	15590	15580	15590	15580	823
477	20230607	112600	1019003620	15590	15590	15590	15590	69
478	20230607	112500	1017927910	15590	15600	15600	15590	296
479	20230607	112400	1013311390	15600	15620	15620	15600	73
480	20230607	112300	1012171690	15620	15630	15630	15620	141
481	20230607	112200	1009969090	15630	15640	15640	15630	129
482	20230607	112100	1007951540	15640	15670	15670	15640	694
483	20230607	112000	997086220	15670	15670	15670	15670	613
484	20230607	111900	987480510	15670	15650	15670	15650	705
485	20230607	111800	976439650	15650	15650	15650	15650	0
486	20230607	111700	976439650	15650	15650	15650	15640	218
487	20230607	111600	973029600	15650	15640	15650	15640	95
488	20230607	111500	971543700	15640	15630	15640	15630	767
489	20230607	111400	959550320	15630	15610	15630	15610	429
490	20230607	111300	952850770	15610	15610	15610	15610	251
491	20230607	111200	948932660	15610	15600	15610	15600	88
492	20230607	111100	947559690	15600	15600	15600	15600	51
493	20230607	111000	946764090	15590	15590	15590	15590	47
494	20230607	110900	946031360	15590	15550	15590	15550	424
495	20230607	110800	939434920	15560	15550	15560	15550	616
496	20230607	110700	929856020	15550	15540	15550	15540	491
497	20230607	110600	922224390	15540	15550	15550	15530	404
498	20230607	110500	915945060	15550	15550	15550	15540	354
499	20230607	110400	910442360	15560	15550	15560	15550	26
500	20230607	110300	910038050	15560	15560	15560	15550	182
501	20230607	110200	907207140	15560	15570	15570	15560	650
502	20230607	110100	897088690	15580	15600	15600	15580	352
503	20230607	110000	891601210	15610	15580	15610	15580	55
504	20230607	105900	890743220	15600	15570	15600	15570	84
505	20230607	105800	889433680	15600	15600	15600	15600	5
506	20230607	105700	889355680	15600	15600	15600	15600	1
507	20230607	105600	889340080	15580	15590	15590	15580	221
508	20230607	105500	885895790	15580	15580	15580	15580	0
509	20230607	105400	885895790	15580	15600	15600	15570	273
510	20230607	105300	881639060	15590	15590	15590	15570	175
511	20230607	105200	878912670	15590	15600	15600	15590	60
512	20230607	105100	877976680	15610	15590	15610	15590	50
513	20230607	105000	877196200	15590	15590	15610	15590	20
514	20230607	104900	876884270	15590	15570	15590	15560	255
515	20230607	104800	872914430	15570	15580	15580	15560	288
516	20230607	104700	868431150	15570	15620	15620	15570	375
517	20230607	104600	862581260	15620	15620	15620	15620	54
518	20230607	104500	861737780	15620	15610	15620	15610	79
519	20230607	104400	860503820	15610	15600	15610	15600	119
520	20230607	104300	858646360	15600	15600	15600	15600	116
521	20230607	104200	856836760	15600	15600	15600	15600	79
522	20230607	104100	855604360	15600	15590	15600	15590	73
523	20230607	104000	854465570	15600	15570	15600	15570	463
524	20230607	103900	847246140	15590	15590	15590	15590	46
525	20230607	103800	846529000	15590	15580	15590	15580	50
526	20230607	103700	845749510	15580	15580	15580	15580	21
527	20230607	103600	845422330	15580	15580	15580	15580	139
528	20230607	103500	843256710	15580	15580	15580	15580	17
529	20230607	103400	842991850	15580	15590	15590	15580	67
530	20230607	103300	841947440	15590	15570	15610	15570	37
531	20230607	103200	841370550	15570	15560	15570	15560	116
532	20230607	103100	839565370	15570	15570	15570	15570	139
533	20230607	103000	837401140	15570	15530	15600	15520	1682
534	20230607	102900	811238620	15520	15520	15520	15520	10
535	20230607	102800	811083420	15520	15520	15530	15520	115
536	20230607	102700	809298610	15520	15520	15520	15520	536
537	20230607	102600	800979890	15520	15520	15520	15520	1099
538	20230607	102500	783923410	15520	15520	15520	15520	10
539	20230607	102400	783768210	15530	15530	15530	15520	1494
540	20230607	102300	760567230	15540	15540	15540	15540	616
541	20230607	102200	750994590	15550	15550	15550	15550	54
542	20230607	102100	750154890	15550	15570	15570	15540	184
543	20230607	102000	747292100	15570	15550	15600	15550	597
544	20230607	101900	737991150	15550	15540	15550	15540	114
545	20230607	101800	736219390	15540	15540	15540	15540	134
546	20230607	101700	734137030	15540	15540	15540	15540	755
547	20230607	101600	722404330	15550	15550	15550	15550	147
548	20230607	101500	720118480	15560	15560	15560	15550	285
549	20230607	101400	715684790	15560	15560	15560	15560	262
550	20230607	101300	711608070	15560	15570	15570	15560	247
551	20230607	101200	707764470	15570	15550	15570	15550	90
552	20230607	101100	706364950	15550	15560	15560	15550	200
553	20230607	101000	703253390	15560	15560	15560	15560	3
554	20230607	100900	703206710	15570	15550	15570	15550	285
555	20230607	100800	698774770	15550	15550	15550	15550	4
556	20230607	100700	698712570	15540	15570	15570	15540	925
557	20230607	100600	684320850	15570	15560	15570	15560	40
558	20230607	100500	683698190	15570	15570	15570	15560	113
559	20230607	100400	681938930	15570	15610	15610	15570	1002
560	20230607	100300	666301360	15600	15570	15600	15570	915
561	20230607	100200	652044790	15570	15560	15570	15560	81
562	20230607	100100	650784220	15570	15540	15570	15540	449
563	20230607	100000	643805800	15530	15540	15540	15530	238
564	20230607	095900	640109610	15530	15530	15540	15530	264
565	20230607	095800	636008830	15530	15540	15540	15530	57
566	20230607	095700	635123400	15530	15530	15530	15520	522
567	20230607	095600	627019070	15530	15520	15540	15520	685
568	20230607	095500	616386830	15520	15550	15550	15520	2711
569	20230607	095400	574248010	15550	15560	15560	15550	116
570	20230607	095300	572443850	15560	15570	15570	15560	589
571	20230607	095200	563277010	15570	15590	15600	15570	2905
572	20230607	095100	517993070	15590	15600	15600	15590	678
573	20230607	095000	507417420	15590	15590	15600	15590	166
574	20230607	094900	504829200	15600	15600	15600	15590	577
575	20230607	094800	495828020	15600	15590	15600	15590	404
576	20230607	094700	489529430	15600	15590	15600	15590	2
577	20230607	094600	489498240	15600	15610	15610	15600	312
578	20230607	094500	484629040	15610	15630	15630	15610	674
579	20230607	094400	474101050	15620	15620	15630	15620	100
580	20230607	094300	472538950	15620	15600	15630	15590	169
581	20230607	094200	469902610	15600	15630	15630	15600	42
582	20230607	094100	469246180	15630	15600	15650	15580	190
583	20230607	094000	466283790	15670	15670	15670	15670	40
584	20230607	093900	465656990	15670	15650	15670	15570	819
585	20230607	093800	452858960	15600	15590	15660	15580	756
586	20230607	093700	441041960	15590	15600	15600	15580	326
587	20230607	093600	435957070	15600	15630	15630	15600	646
588	20230607	093500	425872910	15620	15660	15660	15610	1169
589	20230607	093400	407586840	15660	15660	15670	15660	333
590	20230607	093300	402371910	15660	15630	15660	15630	119
591	20230607	093200	400509870	15630	15620	15630	15620	98
592	20230607	093100	398978530	15630	15630	15670	15620	586
593	20230607	093000	389798970	15620	15620	15620	15610	145
594	20230607	092900	387534170	15610	15690	15690	15610	1890
595	20230607	092800	357913690	15690	15690	15700	15690	431
596	20230607	092700	351150440	15690	15690	15690	15690	87
597	20230607	092600	349785410	15680	15680	15680	15680	34
598	20230607	092500	349252290	15690	15690	15690	15690	61
599	20230607	092400	348295200	15690	15670	15690	15670	285
600	20230607	092300	343827110	15660	15670	15670	15660	973
601	20230607	092200	328581380	15630	15690	15690	15630	311
602	20230607	092100	323705130	15690	15720	15740	15690	1247
603	20230607	092000	304104600	15720	15620	15720	15620	1374
604	20230607	091900	282519480	15620	15610	15620	15600	606
605	20230607	091800	273060510	15600	15610	15610	15600	406
606	20230607	091700	266723600	15610	15570	15610	15560	52
607	20230607	091600	265912370	15560	15620	15620	15560	191
608	20230607	091500	262933810	15620	15610	15620	15610	248
609	20230607	091400	259060420	15620	15510	15620	15510	480
610	20230607	091300	251575830	15510	15530	15590	15510	1291
611	20230607	091200	231511240	15540	15520	15550	15520	1013
612	20230607	091100	215772630	15520	15550	15550	15520	419
613	20230607	091000	209264770	15550	15560	15610	15550	1276
614	20230607	090900	189393490	15560	15570	15570	15560	240
615	20230607	090800	185657980	15600	15560	15620	15560	1288
616	20230607	090700	165575680	15560	15510	15560	15510	779
617	20230607	090600	153475570	15510	15530	15530	15510	1825
618	20230607	090500	125147350	15530	15550	15560	15520	1281
619	20230607	090400	105244400	15550	15560	15570	15550	700
620	20230607	090300	94354650	15560	15640	15640	15560	2380
621	20230607	090200	57251700	15650	15700	15710	15620	1402
622	20230607	090100	35301210	15710	15700	15710	15640	960
623	20230607	090000	20237040	15700	15680	15720	15680	1290