KissMeData/270660/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194400	2018564050	16040	16040	16040	16040	4547
3	20230607	194300	2018564050	16040	16040	16040	16040	0
4	20230607	194200	2018564050	16040	16040	16040	16040	0
5	20230607	194100	2018564050	16040	16040	16040	16040	0
6	20230607	194000	2018564050	16040	16040	16040	16040	0
7	20230607	193900	2018564050	16040	16040	16040	16040	0
8	20230607	193800	2018564050	16040	16040	16040	16040	0
9	20230607	193700	2018564050	16040	16040	16040	16040	0
10	20230607	193600	2018564050	16040	16040	16040	16040	0
11	20230607	193500	2018564050	16040	16040	16040	16040	0
12	20230607	193400	2018564050	16040	16040	16040	16040	0
13	20230607	193300	2018564050	16040	16040	16040	16040	0
14	20230607	193200	2018564050	16040	16040	16040	16040	0
15	20230607	193100	2018564050	16040	16040	16040	16040	0
16	20230607	193000	2018564050	16040	16040	16040	16040	0
17	20230607	192900	2018564050	16040	16040	16040	16040	0
18	20230607	192800	2018564050	16040	16040	16040	16040	0
19	20230607	192700	2018564050	16040	16040	16040	16040	0
20	20230607	192600	2018564050	16040	16040	16040	16040	0
21	20230607	192500	2018564050	16040	16040	16040	16040	0
22	20230607	192400	2018564050	16040	16040	16040	16040	0
23	20230607	192300	2018564050	16040	16040	16040	16040	0
24	20230607	192200	2018564050	16040	16040	16040	16040	0
25	20230607	192100	2018564050	16040	16040	16040	16040	0
26	20230607	192000	2018564050	16040	16040	16040	16040	0
27	20230607	191900	2018564050	16040	16040	16040	16040	0
28	20230607	191800	2018564050	16040	16040	16040	16040	0
29	20230607	191700	2018564050	16040	16040	16040	16040	0
30	20230607	191600	2018564050	16040	16040	16040	16040	0
31	20230607	191500	2018564050	16040	16040	16040	16040	0
32	20230607	191400	2018564050	16040	16040	16040	16040	4547
33	20230607	191300	2018564050	16040	16040	16040	16040	0
34	20230607	191200	2018564050	16040	16040	16040	16040	0
35	20230607	191100	2018564050	16040	16040	16040	16040	0
36	20230607	191000	2018564050	16040	16040	16040	16040	0
37	20230607	190900	2018564050	16040	16040	16040	16040	0
38	20230607	190800	2018564050	16040	16040	16040	16040	0
39	20230607	190700	2018564050	16040	16040	16040	16040	0
40	20230607	190600	2018564050	16040	16040	16040	16040	0
41	20230607	190500	2018564050	16040	16040	16040	16040	0
42	20230607	190400	2018564050	16040	16040	16040	16040	0
43	20230607	190300	2018564050	16040	16040	16040	16040	0
44	20230607	190200	2018564050	16040	16040	16040	16040	0
45	20230607	190100	2018564050	16040	16040	16040	16040	0
46	20230607	190000	2018564050	16040	16040	16040	16040	0
47	20230607	185900	2018564050	16040	16040	16040	16040	0
48	20230607	185800	2018564050	16040	16040	16040	16040	0
49	20230607	185700	2018564050	16040	16040	16040	16040	0
50	20230607	185600	2018564050	16040	16040	16040	16040	0
51	20230607	185500	2018564050	16040	16040	16040	16040	0
52	20230607	185400	2018564050	16040	16040	16040	16040	0
53	20230607	185300	2018564050	16040	16040	16040	16040	0
54	20230607	185200	2018564050	16040	16040	16040	16040	0
55	20230607	185100	2018564050	16040	16040	16040	16040	0
56	20230607	185000	2018564050	16040	16040	16040	16040	0
57	20230607	184900	2018564050	16040	16040	16040	16040	0
58	20230607	184800	2018564050	16040	16040	16040	16040	0
59	20230607	184700	2018564050	16040	16040	16040	16040	0
60	20230607	184600	2018564050	16040	16040	16040	16040	0
61	20230607	184500	2018564050	16040	16040	16040	16040	0
62	20230607	184400	2018564050	16040	16040	16040	16040	4547
63	20230607	184300	2018564050	16040	16040	16040	16040	0
64	20230607	184200	2018564050	16040	16040	16040	16040	0
65	20230607	184100	2018564050	16040	16040	16040	16040	0
66	20230607	184000	2018564050	16040	16040	16040	16040	0
67	20230607	183900	2018564050	16040	16040	16040	16040	0
68	20230607	183800	2018564050	16040	16040	16040	16040	0
69	20230607	183700	2018564050	16040	16040	16040	16040	0
70	20230607	183600	2018564050	16040	16040	16040	16040	0
71	20230607	183500	2018564050	16040	16040	16040	16040	0
72	20230607	183400	2018564050	16040	16040	16040	16040	0
73	20230607	183300	2018564050	16040	16040	16040	16040	0
74	20230607	183200	2018564050	16040	16040	16040	16040	0
75	20230607	183100	2018564050	16040	16040	16040	16040	0
76	20230607	183000	2018564050	16040	16040	16040	16040	0
77	20230607	182900	2018564050	16040	16040	16040	16040	0
78	20230607	182800	2018564050	16040	16040	16040	16040	0
79	20230607	182700	2018564050	16040	16040	16040	16040	0
80	20230607	182600	2018564050	16040	16040	16040	16040	0
81	20230607	182500	2018564050	16040	16040	16040	16040	0
82	20230607	182400	2018564050	16040	16040	16040	16040	0
83	20230607	182300	2018564050	16040	16040	16040	16040	0
84	20230607	182200	2018564050	16040	16040	16040	16040	0
85	20230607	182100	2018564050	16040	16040	16040	16040	0
86	20230607	182000	2018564050	16040	16040	16040	16040	0
87	20230607	181900	2018564050	16040	16040	16040	16040	0
88	20230607	181800	2018564050	16040	16040	16040	16040	0
89	20230607	181700	2018564050	16040	16040	16040	16040	0
90	20230607	181600	2018564050	16040	16040	16040	16040	0
91	20230607	181500	2018564050	16040	16040	16040	16040	0
92	20230607	181400	2018564050	16040	16040	16040	16040	4547
93	20230607	181300	2018564050	16040	16040	16040	16040	0
94	20230607	181200	2018564050	16040	16040	16040	16040	0
95	20230607	181100	2018564050	16040	16040	16040	16040	0
96	20230607	181000	2018564050	16040	16040	16040	16040	0
97	20230607	180900	2018564050	16040	16040	16040	16040	0
98	20230607	180800	2018564050	16040	16040	16040	16040	0
99	20230607	180700	2018564050	16040	16040	16040	16040	0
100	20230607	180600	2018564050	16040	16040	16040	16040	0
101	20230607	180500	2018564050	16040	16040	16040	16040	0
102	20230607	180400	2018564050	16040	16040	16040	16040	0
103	20230607	180300	2018564050	16040	16040	16040	16040	0
104	20230607	180200	2018564050	16040	16040	16040	16040	0
105	20230607	180100	2018564050	16040	16040	16040	16040	0
106	20230607	180000	2018564050	16040	16040	16040	16040	0
107	20230607	175900	2018564050	16040	16040	16040	16040	0
108	20230607	175800	2018564050	16040	16040	16040	16040	0
109	20230607	175700	2018564050	16040	16040	16040	16040	0
110	20230607	175600	2018564050	16040	16040	16040	16040	0
111	20230607	175500	2018564050	16040	16040	16040	16040	0
112	20230607	175400	2018564050	16040	16040	16040	16040	0
113	20230607	175300	2018564050	16040	16040	16040	16040	0
114	20230607	175200	2018564050	16040	16040	16040	16040	0
115	20230607	175100	2018564050	16040	16040	16040	16040	0
116	20230607	175000	2018564050	16040	16040	16040	16040	0
117	20230607	174900	2018564050	16040	16040	16040	16040	0
118	20230607	174800	2018564050	16040	16040	16040	16040	0
119	20230607	174700	2018564050	16040	16040	16040	16040	0
120	20230607	174600	2018564050	16040	16040	16040	16040	0
121	20230607	174500	2018564050	16040	16040	16040	16040	0
122	20230607	174400	2018564050	16040	16040	16040	16040	4547
123	20230607	174300	2018564050	16040	16040	16040	16040	0
124	20230607	174200	2018564050	16040	16040	16040	16040	0
125	20230607	174100	2018564050	16040	16040	16040	16040	0
126	20230607	174000	2018564050	16040	16040	16040	16040	0
127	20230607	173900	2018564050	16040	16040	16040	16040	0
128	20230607	173800	2018564050	16040	16040	16040	16040	0
129	20230607	173700	2018564050	16040	16040	16040	16040	0
130	20230607	173600	2018564050	16040	16040	16040	16040	0
131	20230607	173500	2018564050	16040	16040	16040	16040	0
132	20230607	173400	2018564050	16040	16040	16040	16040	0
133	20230607	173300	2018564050	16040	16040	16040	16040	0
134	20230607	173200	2018564050	16040	16040	16040	16040	0
135	20230607	173100	2018564050	16040	16040	16040	16040	0
136	20230607	173000	2018564050	16040	16040	16040	16040	0
137	20230607	172900	2018564050	16040	16040	16040	16040	0
138	20230607	172800	2018564050	16040	16040	16040	16040	0
139	20230607	172700	2018564050	16040	16040	16040	16040	0
140	20230607	172600	2018564050	16040	16040	16040	16040	0
141	20230607	172500	2018564050	16040	16040	16040	16040	0
142	20230607	172400	2018564050	16040	16040	16040	16040	0
143	20230607	172300	2018564050	16040	16040	16040	16040	0
144	20230607	172200	2018564050	16040	16040	16040	16040	0
145	20230607	172100	2018564050	16040	16040	16040	16040	0
146	20230607	172000	2018564050	16040	16040	16040	16040	0
147	20230607	171900	2018564050	16040	16040	16040	16040	0
148	20230607	171800	2018564050	16040	16040	16040	16040	0
149	20230607	171700	2018564050	16040	16040	16040	16040	0
150	20230607	171600	2018564050	16040	16040	16040	16040	0
151	20230607	171500	2018564050	16040	16040	16040	16040	0
152	20230607	171400	2018564050	16040	16040	16040	16040	4547
153	20230607	171300	2018564050	16040	16040	16040	16040	0
154	20230607	171200	2018564050	16040	16040	16040	16040	0
155	20230607	171100	2018564050	16040	16040	16040	16040	0
156	20230607	171000	2018564050	16040	16040	16040	16040	0
157	20230607	170900	2018564050	16040	16040	16040	16040	0
158	20230607	170800	2018564050	16040	16040	16040	16040	0
159	20230607	170700	2018564050	16040	16040	16040	16040	0
160	20230607	170600	2018564050	16040	16040	16040	16040	0
161	20230607	170500	2018564050	16040	16040	16040	16040	0
162	20230607	170400	2018564050	16040	16040	16040	16040	0
163	20230607	170300	2018564050	16040	16040	16040	16040	0
164	20230607	170200	2018564050	16040	16040	16040	16040	0
165	20230607	170100	2018564050	16040	16040	16040	16040	0
166	20230607	170000	2018564050	16040	16040	16040	16040	0
167	20230607	165900	2018564050	16040	16040	16040	16040	0
168	20230607	165800	2018564050	16040	16040	16040	16040	0
169	20230607	165700	2018564050	16040	16040	16040	16040	0
170	20230607	165600	2018564050	16040	16040	16040	16040	0
171	20230607	165500	2018564050	16040	16040	16040	16040	0
172	20230607	165400	2018564050	16040	16040	16040	16040	0
173	20230607	165300	2018564050	16040	16040	16040	16040	0
174	20230607	165200	2018564050	16040	16040	16040	16040	0
175	20230607	165100	2018564050	16040	16040	16040	16040	0
176	20230607	165000	2018564050	16040	16040	16040	16040	0
177	20230607	164900	2018564050	16040	16040	16040	16040	0
178	20230607	164800	2018564050	16040	16040	16040	16040	0
179	20230607	164700	2018564050	16040	16040	16040	16040	0
180	20230607	164600	2018564050	16040	16040	16040	16040	0
181	20230607	164500	2018564050	16040	16040	16040	16040	0
182	20230607	164400	2018564050	16040	16040	16040	16040	4547
183	20230607	164300	2018564050	16040	16040	16040	16040	0
184	20230607	164200	2018564050	16040	16040	16040	16040	0
185	20230607	164100	2018564050	16040	16040	16040	16040	0
186	20230607	164000	2018564050	16040	16040	16040	16040	0
187	20230607	163900	2018564050	16040	16040	16040	16040	0
188	20230607	163800	2018564050	16040	16040	16040	16040	0
189	20230607	163700	2018564050	16040	16040	16040	16040	0
190	20230607	163600	2018564050	16040	16040	16040	16040	0
191	20230607	163500	2018564050	16040	16040	16040	16040	0
192	20230607	163400	2018564050	16040	16040	16040	16040	0
193	20230607	163300	2018564050	16040	16040	16040	16040	0
194	20230607	163200	2018564050	16040	16040	16040	16040	0
195	20230607	163100	2018564050	16040	16040	16040	16040	0
196	20230607	163000	2018564050	16040	16040	16040	16040	0
197	20230607	162900	2018564050	16040	16040	16040	16040	0
198	20230607	162800	2018564050	16040	16040	16040	16040	0
199	20230607	162700	2018564050	16040	16040	16040	16040	0
200	20230607	162600	2018564050	16040	16040	16040	16040	0
201	20230607	162500	2018564050	16040	16040	16040	16040	0
202	20230607	162400	2018564050	16040	16040	16040	16040	0
203	20230607	162300	2018564050	16040	16040	16040	16040	0
204	20230607	162200	2018564050	16040	16040	16040	16040	0
205	20230607	162100	2018564050	16040	16040	16040	16040	0
206	20230607	162000	2018564050	16040	16040	16040	16040	0
207	20230607	161900	2018564050	16040	16040	16040	16040	0
208	20230607	161800	2018564050	16040	16040	16040	16040	0
209	20230607	161700	2018564050	16040	16040	16040	16040	0
210	20230607	161600	2018564050	16040	16040	16040	16040	0
211	20230607	161500	2018564050	16040	16040	16040	16040	0
212	20230607	161400	2018564050	16040	16040	16040	16040	4547
213	20230607	161300	2018564050	16040	16040	16040	16040	0
214	20230607	161200	2018564050	16040	16040	16040	16040	0
215	20230607	161100	2018564050	16040	16040	16040	16040	0
216	20230607	161000	2018564050	16040	16040	16040	16040	0
217	20230607	160900	2018564050	16040	16040	16040	16040	0
218	20230607	160800	2018564050	16040	16040	16040	16040	0
219	20230607	160700	2018564050	16040	16040	16040	16040	0
220	20230607	160600	2018564050	16040	16040	16040	16040	0
221	20230607	160500	2018564050	16040	16040	16040	16040	0
222	20230607	160400	2018564050	16040	16040	16040	16040	0
223	20230607	160300	2018564050	16040	16040	16040	16040	0
224	20230607	160200	2018564050	16040	16040	16040	16040	0
225	20230607	160100	2018564050	16040	16040	16040	16040	0
226	20230607	160000	2018564050	16040	16040	16040	16040	0
227	20230607	155900	2018564050	16040	16040	16040	16040	0
228	20230607	155800	2018564050	16040	16040	16040	16040	0
229	20230607	155700	2018564050	16040	16040	16040	16040	0
230	20230607	155600	2018564050	16040	16040	16040	16040	0
231	20230607	155500	2018564050	16040	16040	16040	16040	0
232	20230607	155400	2018564050	16040	16040	16040	16040	0
233	20230607	155300	2018564050	16040	16040	16040	16040	0
234	20230607	155200	2018564050	16040	16040	16040	16040	0
235	20230607	155100	2018564050	16040	16040	16040	16040	0
236	20230607	155000	2018564050	16040	16040	16040	16040	0
237	20230607	154900	2018564050	16040	16040	16040	16040	0
238	20230607	154800	2018564050	16040	16040	16040	16040	0
239	20230607	154700	2018564050	16040	16040	16040	16040	0
240	20230607	154600	2018564050	16040	16040	16040	16040	0
241	20230607	154500	2018564050	16040	16040	16040	16040	0
242	20230607	154400	2018564050	16040	16040	16040	16040	4547
243	20230607	154300	2018564050	16040	16040	16040	16040	0
244	20230607	154200	2018564050	16040	16040	16040	16040	0
245	20230607	154100	2018564050	16040	16040	16040	16040	0
246	20230607	154000	2018564050	16040	16040	16040	16040	0
247	20230607	153900	2018564050	16040	16040	16040	16040	0
248	20230607	153800	2018564050	16040	16040	16040	16040	0
249	20230607	153700	2018564050	16040	16040	16040	16040	0
250	20230607	153600	2018564050	16040	16040	16040	16040	0
251	20230607	153500	2018564050	16040	16040	16040	16040	0
252	20230607	153400	2018564050	16040	16040	16040	16040	0
253	20230607	153300	2018564050	16040	16040	16040	16040	0
254	20230607	153200	2018564050	16040	16040	16040	16040	0
255	20230607	153100	2018564050	16040	16040	16040	16040	0
256	20230607	153000	2018564050	16040	16040	16040	16040	4547
257	20230607	152900	1945630170	16040	16040	16040	16040	0
258	20230607	152800	1945630170	16040	16040	16040	16040	0
259	20230607	152700	1945630170	16040	16040	16040	16040	0
260	20230607	152600	1945630170	16040	16040	16040	16040	0
261	20230607	152500	1945630170	16040	16040	16040	16040	0
262	20230607	152400	1945630170	16040	16040	16040	16040	0
263	20230607	152300	1945630170	16040	16040	16040	16040	0
264	20230607	152200	1945630170	16040	16040	16040	16040	0
265	20230607	152100	1945630170	16040	16040	16040	16040	0
266	20230607	152000	1945630170	16040	16040	16040	16040	0
267	20230607	151900	1945630170	16040	16060	16070	16040	249
268	20230607	151800	1941632280	16070	16050	16080	16050	1040
269	20230607	151700	1924918860	16070	16070	16070	16050	1015
270	20230607	151600	1908613600	16070	16000	16080	16000	1321
271	20230607	151500	1887404010	16000	16010	16010	16000	136
272	20230607	151400	1885227970	16000	15990	16000	15980	441
273	20230607	151300	1878174440	15980	15990	15990	15980	110
274	20230607	151200	1876415890	16000	16000	16000	16000	10
275	20230607	151100	1876255890	15970	16000	16000	15970	19
276	20230607	151000	1875952250	16000	15990	16000	15990	157
277	20230607	150900	1873441560	16000	16010	16010	15990	585
278	20230607	150800	1864081660	16000	16000	16000	16000	98
279	20230607	150700	1862513660	16000	16010	16010	16000	215
280	20230607	150600	1859073590	16010	16030	16030	16010	223
281	20230607	150500	1855502610	16030	15990	16030	15980	1022
282	20230607	150400	1839145090	15980	15970	15980	15970	383
283	20230607	150300	1833025050	15980	15960	15980	15950	487
284	20230607	150200	1825246360	15960	15940	15960	15940	878
285	20230607	150100	1811248760	15940	15970	15980	15940	958
286	20230607	150000	1795967180	15980	15990	15990	15980	174
287	20230607	145900	1793186450	15990	15990	16000	15980	317
288	20230607	145800	1788117420	16000	16010	16010	15990	562
289	20230607	145700	1779126430	16010	16010	16020	16000	315
290	20230607	145600	1774085650	16020	16030	16040	16020	242
291	20230607	145500	1770207560	16040	16050	16050	16030	939
292	20230607	145400	1755143590	16050	16060	16060	16050	56
293	20230607	145300	1754244770	16050	16080	16080	16050	530
294	20230607	145200	1745730740	16080	16060	16080	16060	966
295	20230607	145100	1730203700	16050	16050	16050	16040	562
296	20230607	145000	1721184620	16050	16000	16050	16000	232
297	20230607	144900	1717465900	16010	15990	16010	15980	66
298	20230607	144800	1716409970	15980	15970	16000	15960	220
299	20230607	144700	1712896580	15970	16030	16040	15960	1452
300	20230607	144600	1689685130	16040	16050	16050	16030	353
301	20230607	144500	1684020220	16050	16050	16070	16030	280
302	20230607	144400	1679526920	16090	16040	16100	16020	2366
303	20230607	144300	1641464900	16090	16080	16100	16020	1124
304	20230607	144200	1623410470	16080	16010	16100	16010	554
305	20230607	144100	1614499130	16010	16080	16100	15980	3481
306	20230607	144000	1558761770	16080	16030	16100	16000	4384
307	20230607	143900	1488512130	16040	16120	16130	16030	2103
308	20230607	143800	1454688700	16120	16100	16160	16100	2464
309	20230607	143700	1414934880	16090	16070	16090	16010	3191
310	20230607	143600	1363719230	16070	16090	16160	15980	6823
311	20230607	143500	1253911180	16090	15970	16100	15940	5913
312	20230607	143400	1159288860	15970	15880	16000	15880	6473
313	20230607	143300	1055997590	15880	15880	15890	15810	1068
314	20230607	143200	1039057010	15880	15920	15920	15780	7702
315	20230607	143100	917027960	15920	16150	16290	15920	9514
316	20230607	143000	763823370	16140	15740	16240	15740	16197
317	20230607	142900	504458590	15740	15740	15740	15740	0
318	20230607	142800	504458590	15740	15730	15740	15730	98
319	20230607	142700	502916440	15730	15730	15730	15730	2
320	20230607	142600	502884980	15730	15730	15730	15730	0
321	20230607	142500	502884980	15730	15730	15730	15730	0
322	20230607	142400	502884980	15730	15740	15740	15730	148
323	20230607	142300	500556910	15740	15740	15740	15740	101
324	20230607	142200	498967170	15740	15740	15740	15740	319
325	20230607	142100	493946110	15730	15740	15740	15730	90
326	20230607	142000	492530000	15740	15740	15740	15740	4
327	20230607	141900	492467040	15730	15730	15730	15730	100
328	20230607	141800	490894040	15720	15720	15720	15720	82
329	20230607	141700	489605000	15730	15730	15730	15730	1
330	20230607	141600	489589270	15720	15720	15720	15720	4
331	20230607	141500	489526390	15720	15720	15720	15720	100
332	20230607	141400	487954390	15730	15730	15730	15730	0
333	20230607	141300	487954390	15730	15730	15730	15730	20
334	20230607	141200	487639790	15740	15740	15740	15740	49
335	20230607	141100	486868530	15740	15740	15740	15740	0
336	20230607	141000	486868530	15740	15740	15740	15740	64
337	20230607	140900	485861170	15740	15740	15740	15740	68
338	20230607	140800	484790850	15740	15740	15740	15740	0
339	20230607	140700	484790850	15740	15740	15740	15740	1
340	20230607	140600	484775110	15740	15740	15740	15740	7
341	20230607	140500	484664930	15740	15740	15740	15740	0
342	20230607	140400	484664930	15740	15740	15740	15740	0
343	20230607	140300	484664930	15740	15740	15740	15740	2
344	20230607	140200	484633450	15710	15710	15710	15710	1
345	20230607	140100	484617740	15710	15740	15740	15710	201
346	20230607	140000	481460000	15710	15710	15710	15710	0
347	20230607	135900	481460000	15710	15710	15710	15710	50
348	20230607	135800	480674500	15710	15710	15710	15710	8
349	20230607	135700	480548820	15710	15710	15710	15710	0
350	20230607	135600	480548820	15710	15710	15710	15710	0
351	20230607	135500	480548820	15710	15710	15710	15710	0
352	20230607	135400	480548820	15710	15710	15710	15710	0
353	20230607	135300	480548820	15710	15710	15710	15710	0
354	20230607	135200	480548820	15710	15710	15710	15710	43
355	20230607	135100	479873290	15740	15720	15740	15720	145
356	20230607	135000	477592390	15710	15710	15710	15710	1
357	20230607	134900	477576680	15710	15710	15710	15710	100
358	20230607	134800	476005680	15720	15720	15720	15720	1
359	20230607	134700	475989960	15730	15730	15730	15730	10
360	20230607	134600	475832660	15710	15710	15710	15710	0
361	20230607	134500	475832660	15710	15710	15710	15710	0
362	20230607	134400	475832660	15710	15710	15710	15710	0
363	20230607	134300	475832660	15710	15710	15710	15710	54
364	20230607	134200	474984320	15700	15700	15700	15700	0
365	20230607	134100	474984320	15700	15700	15700	15700	99
366	20230607	134000	473430020	15700	15710	15710	15700	244
367	20230607	133900	469597300	15710	15710	15710	15710	0
368	20230607	133800	469597300	15710	15710	15710	15710	400
369	20230607	133700	463313300	15710	15710	15710	15710	0
370	20230607	133600	463313300	15710	15710	15710	15710	0
371	20230607	133500	463313300	15710	15710	15710	15710	0
372	20230607	133400	463313300	15710	15710	15710	15710	0
373	20230607	133300	463313300	15710	15710	15710	15710	500
374	20230607	133200	455458300	15710	15710	15710	15710	50
375	20230607	133100	454672800	15710	15740	15740	15710	52
376	20230607	133000	453855730	15740	15740	15740	15740	5
377	20230607	132900	453777030	15740	15740	15740	15740	6
378	20230607	132800	453682590	15740	15710	15740	15710	29
379	20230607	132700	453226940	15740	15740	15740	15740	0
380	20230607	132600	453226940	15740	15740	15740	15740	0
381	20230607	132500	453226940	15740	15740	15740	15740	1
382	20230607	132400	453211200	15710	15710	15710	15710	0
383	20230607	132300	453211200	15710	15720	15720	15710	8
384	20230607	132200	453085510	15710	15710	15710	15710	0
385	20230607	132100	453085510	15710	15710	15710	15710	0
386	20230607	132000	453085510	15710	15710	15710	15710	0
387	20230607	131900	453085510	15710	15710	15710	15710	0
388	20230607	131800	453085510	15710	15750	15750	15710	41
389	20230607	131700	452439800	15700	15700	15700	15700	0
390	20230607	131600	452439800	15700	15700	15700	15700	0
391	20230607	131500	452439800	15700	15730	15730	15700	1002
392	20230607	131400	436699050	15720	15730	15730	15720	500
393	20230607	131300	428837390	15730	15740	15740	15730	26
394	20230607	131200	428428360	15740	15740	15740	15740	1
395	20230607	131100	428412620	15740	15740	15740	15740	33
396	20230607	131000	427893200	15740	15750	15750	15740	6
397	20230607	130900	427798750	15740	15750	15750	15740	66
398	20230607	130800	426759850	15760	15760	15760	15760	0
399	20230607	130700	426759850	15760	15760	15760	15760	0
400	20230607	130600	426759850	15760	15760	15760	15760	0
401	20230607	130500	426759850	15760	15760	15760	15760	10
402	20230607	130400	426602250	15760	15760	15760	15760	30
403	20230607	130300	426129450	15760	15760	15760	15760	13
404	20230607	130200	425924570	15760	15740	15760	15740	1136
405	20230607	130100	408035230	15740	15740	15740	15740	0
406	20230607	130000	408035230	15740	15730	15740	15730	72
407	20230607	125900	406902610	15740	15740	15740	15740	32
408	20230607	125800	406398930	15730	15730	15730	15730	0
409	20230607	125700	406398930	15730	15730	15730	15730	0
410	20230607	125600	406398930	15730	15730	15730	15730	0
411	20230607	125500	406398930	15730	15730	15730	15730	63
412	20230607	125400	405407940	15730	15730	15730	15730	11
413	20230607	125300	405234910	15740	15740	15740	15740	1
414	20230607	125200	405219170	15740	15740	15740	15740	20
415	20230607	125100	404904370	15740	15730	15740	15730	6
416	20230607	125000	404809950	15720	15720	15720	15720	0
417	20230607	124900	404809950	15720	15720	15720	15720	28
418	20230607	124800	404369790	15720	15720	15720	15720	30
419	20230607	124700	403898190	15720	15720	15720	15720	20
420	20230607	124600	403583790	15730	15730	15730	15730	1
421	20230607	124500	403568060	15730	15730	15730	15730	31
422	20230607	124400	403080430	15720	15730	15730	15720	365
423	20230607	124300	397339730	15730	15730	15730	15730	2
424	20230607	124200	397308270	15730	15730	15730	15730	0
425	20230607	124100	397308270	15730	15730	15730	15730	0
426	20230607	124000	397308270	15730	15730	15730	15730	100
427	20230607	123900	395735270	15730	15730	15730	15730	0
428	20230607	123800	395735270	15730	15730	15730	15730	0
429	20230607	123700	395735270	15730	15730	15730	15730	0
430	20230607	123600	395735270	15730	15730	15730	15730	0
431	20230607	123500	395735270	15730	15730	15730	15730	20
432	20230607	123400	395420670	15740	15730	15740	15730	392
433	20230607	123300	389254450	15740	15740	15740	15740	0
434	20230607	123200	389254450	15740	15740	15740	15740	54
435	20230607	123100	388404490	15740	15740	15740	15740	0
436	20230607	123000	388404490	15740	15740	15740	15740	6
437	20230607	122900	388310050	15730	15730	15730	15730	0
438	20230607	122800	388310050	15730	15730	15730	15730	0
439	20230607	122700	388310050	15730	15730	15730	15730	350
440	20230607	122600	382804550	15740	15740	15740	15740	0
441	20230607	122500	382804550	15740	15740	15740	15740	2
442	20230607	122400	382773070	15740	15740	15740	15740	6
443	20230607	122300	382678630	15730	15730	15730	15730	307
444	20230607	122200	377849520	15740	15740	15740	15740	0
445	20230607	122100	377849520	15740	15740	15740	15740	0
446	20230607	122000	377849520	15740	15740	15740	15740	1
447	20230607	121900	377833780	15740	15740	15740	15740	0
448	20230607	121800	377833780	15740	15740	15740	15740	2
449	20230607	121700	377802300	15740	15740	15740	15740	39
450	20230607	121600	377188440	15740	15740	15740	15740	0
451	20230607	121500	377188440	15740	15740	15740	15740	10
452	20230607	121400	377031040	15740	15740	15740	15740	0
453	20230607	121300	377031040	15740	15740	15740	15740	2
454	20230607	121200	376999560	15740	15740	15740	15740	2
455	20230607	121100	376968080	15730	15730	15730	15730	0
456	20230607	121000	376968080	15730	15730	15730	15730	11
457	20230607	120900	376795050	15730	15730	15730	15730	51
458	20230607	120800	375992820	15730	15730	15730	15730	0
459	20230607	120700	375992820	15730	15730	15730	15730	64
460	20230607	120600	374986100	15730	15730	15730	15730	0
461	20230607	120500	374986100	15730	15730	15730	15730	0
462	20230607	120400	374986100	15730	15730	15730	15730	0
463	20230607	120300	374986100	15730	15730	15730	15730	0
464	20230607	120200	374986100	15730	15730	15730	15730	53
465	20230607	120100	374152410	15730	15730	15730	15730	2
466	20230607	120000	374120950	15730	15730	15730	15730	0
467	20230607	115900	374120950	15730	15730	15730	15730	0
468	20230607	115800	374120950	15730	15730	15730	15730	0
469	20230607	115700	374120950	15730	15730	15730	15730	38
470	20230607	115600	373523210	15730	15730	15730	15730	0
471	20230607	115500	373523210	15730	15730	15730	15730	76
472	20230607	115400	372327730	15740	15740	15740	15740	77
473	20230607	115300	371115750	15730	15730	15730	15730	2
474	20230607	115200	371084290	15730	15730	15730	15730	10
475	20230607	115100	370926990	15730	15730	15730	15730	0
476	20230607	115000	370926990	15730	15730	15730	15730	45
477	20230607	114900	370219140	15730	15730	15730	15730	1
478	20230607	114800	370203410	15740	15740	15740	15740	0
479	20230607	114700	370203410	15740	15740	15740	15740	6
480	20230607	114600	370108970	15740	15740	15740	15740	0
481	20230607	114500	370108970	15740	15740	15740	15740	50
482	20230607	114400	369321970	15740	15740	15740	15740	0
483	20230607	114300	369321970	15740	15740	15740	15740	0
484	20230607	114200	369321970	15740	15740	15740	15740	10
485	20230607	114100	369164570	15740	15750	15750	15740	324
486	20230607	114000	364064800	15750	15750	15750	15750	0
487	20230607	113900	364064800	15750	15750	15750	15750	92
488	20230607	113800	362615800	15750	15750	15750	15750	0
489	20230607	113700	362615800	15750	15750	15750	15750	67
490	20230607	113600	361560550	15750	15750	15750	15750	10
491	20230607	113500	361403050	15750	15750	15750	15750	30
492	20230607	113400	360930550	15750	15750	15750	15750	85
493	20230607	113300	359591800	15750	15750	15750	15750	2
494	20230607	113200	359560300	15740	15740	15740	15740	21
495	20230607	113100	359229760	15740	15740	15740	15740	3
496	20230607	113000	359182540	15740	15740	15740	15740	0
497	20230607	112900	359182540	15740	15740	15740	15740	0
498	20230607	112800	359182540	15740	15740	15740	15740	25
499	20230607	112700	358789040	15740	15740	15740	15740	22
500	20230607	112600	358442760	15740	15740	15740	15740	68
501	20230607	112500	357372440	15740	15740	15740	15740	18
502	20230607	112400	357089120	15740	15740	15740	15740	39
503	20230607	112300	356475260	15740	15740	15740	15740	0
504	20230607	112200	356475260	15740	15740	15740	15740	52
505	20230607	112100	355656780	15740	15750	15750	15740	37
506	20230607	112000	355074330	15750	15750	15750	15750	162
507	20230607	111900	352522830	15760	15760	15760	15760	7
508	20230607	111800	352412510	15760	15760	15760	15760	7
509	20230607	111700	352302190	15760	15760	15760	15760	9
510	20230607	111600	352160350	15760	15760	15760	15760	2
511	20230607	111500	352128830	15760	15750	15760	15750	3
512	20230607	111400	352081570	15760	15760	15760	15760	93
513	20230607	111300	350615890	15760	15760	15760	15760	12
514	20230607	111200	350426770	15760	15750	15760	15750	17
515	20230607	111100	350158900	15750	15750	15750	15750	35
516	20230607	111000	349607650	15750	15750	15750	15750	0
517	20230607	110900	349607650	15750	15750	15750	15750	282
518	20230607	110800	345166150	15750	15750	15750	15750	4
519	20230607	110700	345103150	15740	15740	15740	15740	0
520	20230607	110600	345103150	15740	15740	15740	15740	1
521	20230607	110500	345087410	15740	15740	15740	15740	0
522	20230607	110400	345087410	15740	15740	15740	15740	15
523	20230607	110300	344851310	15750	15750	15750	15750	0
524	20230607	110200	344851310	15750	15730	15750	15730	30
525	20230607	110100	344379390	15730	15730	15730	15730	1
526	20230607	110000	344363660	15720	15720	15720	15720	0
527	20230607	105900	344363660	15720	15720	15720	15720	0
528	20230607	105800	344363660	15720	15720	15720	15720	0
529	20230607	105700	344363660	15720	15720	15720	15720	0
530	20230607	105600	344363660	15720	15720	15720	15720	0
531	20230607	105500	344363660	15720	15740	15740	15720	301
532	20230607	105400	339629240	15750	15750	15750	15750	40
533	20230607	105300	338999240	15750	15740	15750	15740	100
534	20230607	105200	337424520	15740	15740	15740	15740	10
535	20230607	105100	337267120	15740	15740	15740	15740	1
536	20230607	105000	337251380	15740	15740	15740	15740	10
537	20230607	104900	337093980	15740	15740	15740	15740	11
538	20230607	104800	336920840	15730	15730	15730	15730	0
539	20230607	104700	336920840	15730	15730	15730	15730	22
540	20230607	104600	336574780	15730	15730	15730	15730	10
541	20230607	104500	336417480	15730	15730	15730	15730	1
542	20230607	104400	336401750	15750	15750	15750	15750	10
543	20230607	104300	336244250	15750	15760	15760	15750	330
544	20230607	104200	331046350	15760	15760	15760	15760	244
545	20230607	104100	327200910	15760	15760	15760	15760	120
546	20230607	104000	325309710	15770	15770	15770	15770	10
547	20230607	103900	325152010	15770	15760	15770	15760	85
548	20230607	103800	323812390	15750	15750	15750	15750	24
549	20230607	103700	323434390	15750	15760	15760	15750	23
550	20230607	103600	323071940	15760	15760	15760	15760	2
551	20230607	103500	323040420	15770	15750	15770	15750	299
552	20230607	103400	318328280	15760	15760	15760	15760	66
553	20230607	103300	317288120	15760	15760	15760	15760	12
554	20230607	103200	317099000	15760	15760	15760	15760	82
555	20230607	103100	315806680	15760	15750	15760	15750	20
556	20230607	103000	315491580	15760	15760	15760	15760	173
557	20230607	102900	312765100	15750	15750	15760	15750	109
558	20230607	102800	311047850	15750	15710	15750	15710	439
559	20230607	102700	304145160	15710	15740	15750	15710	91
560	20230607	102600	302712870	15740	15740	15740	15740	57
561	20230607	102500	301815690	15740	15720	15740	15720	362
562	20230607	102400	296121360	15720	15720	15720	15720	247
563	20230607	102300	292238520	15720	15720	15720	15720	7
564	20230607	102200	292128480	15720	15720	15720	15720	0
565	20230607	102100	292128480	15720	15720	15720	15720	2
566	20230607	102000	292097040	15710	15710	15710	15710	0
567	20230607	101900	292097040	15710	15710	15710	15710	0
568	20230607	101800	292097040	15710	15710	15710	15710	0
569	20230607	101700	292097040	15710	15700	15710	15700	51
570	20230607	101600	291296100	15700	15700	15700	15700	50
571	20230607	101500	290511100	15710	15700	15710	15700	115
572	20230607	101400	288705450	15720	15720	15720	15720	156
573	20230607	101300	286253130	15720	15720	15720	15720	50
574	20230607	101200	285467130	15730	15730	15730	15730	40
575	20230607	101100	284837930	15730	15730	15730	15730	1
576	20230607	101000	284822200	15690	15690	15690	15690	0
577	20230607	100900	284822200	15690	15710	15710	15690	23
578	20230607	100800	284461180	15680	15680	15680	15680	0
579	20230607	100700	284461180	15680	15740	15740	15680	390
580	20230607	100600	278332330	15740	15740	15750	15740	307
581	20230607	100500	273497950	15740	15730	15740	15730	532
582	20230607	100400	265128600	15730	15730	15730	15730	20
583	20230607	100300	264814000	15730	15730	15730	15730	11
584	20230607	100200	264640970	15740	15730	15740	15730	173
585	20230607	100100	261918050	15730	15740	15740	15730	71
586	20230607	100000	260800710	15740	15730	15740	15730	155
587	20230607	095900	258362520	15720	15720	15720	15720	30
588	20230607	095800	257890920	15720	15710	15730	15710	482
589	20230607	095700	250313600	15700	15690	15700	15690	203
590	20230607	095600	247126590	15690	15690	15690	15690	1
591	20230607	095500	247110900	15670	15670	15670	15670	0
592	20230607	095400	247110900	15670	15680	15690	15670	1347
593	20230607	095300	225989870	15680	15680	15680	15680	2
594	20230607	095200	225958510	15680	15680	15680	15680	3
595	20230607	095100	225911470	15660	15650	15670	15650	209
596	20230607	095000	222638530	15670	15670	15670	15670	16
597	20230607	094900	222387810	15670	15670	15670	15670	15
598	20230607	094800	222152760	15670	15670	15670	15670	0
599	20230607	094700	222152760	15670	15670	15670	15670	50
600	20230607	094600	221369260	15680	15650	15680	15650	2598
601	20230607	094500	180692590	15640	15640	15640	15640	3
602	20230607	094400	180645670	15640	15640	15640	15640	809
603	20230607	094300	167992910	15630	15630	15630	15630	31
604	20230607	094200	167508380	15630	15630	15630	15630	4
605	20230607	094100	167445860	15630	15610	15630	15610	207
606	20230607	094000	164211650	15610	15630	15630	15610	588
607	20230607	093900	155032440	15630	15620	15630	15620	105
608	20230607	093800	153392290	15630	15630	15630	15630	2
609	20230607	093700	153361030	15630	15630	15630	15630	22
610	20230607	093600	153017170	15630	15630	15630	15630	8
611	20230607	093500	152892130	15630	15630	15630	15630	81
612	20230607	093400	151626100	15640	15640	15640	15640	1
613	20230607	093300	151610460	15640	15640	15640	15640	1
614	20230607	093200	151594820	15640	15640	15640	15640	5
615	20230607	093100	151516620	15610	15610	15610	15610	100
616	20230607	093000	149955620	15610	15610	15610	15610	0
617	20230607	092900	149955620	15610	15610	15610	15610	109
618	20230607	092800	148254130	15610	15620	15620	15610	332
619	20230607	092700	143071500	15640	15640	15640	15640	7
620	20230607	092600	142962020	15610	15610	15610	15610	25
621	20230607	092500	142571770	15610	15610	15610	15610	633
622	20230607	092400	132690640	15620	15620	15620	15620	2
623	20230607	092300	132659400	15620	15630	15630	15620	246
624	20230607	092200	128815630	15630	15630	15630	15630	11
625	20230607	092100	128643700	15600	15610	15610	15600	32
626	20230607	092000	128144480	15610	15620	15620	15600	1690
627	20230607	091900	101769320	15620	15630	15630	15620	863
628	20230607	091800	88287640	15630	15630	15630	15630	268
629	20230607	091700	84098800	15640	15640	15650	15640	418
630	20230607	091600	77561170	15650	15660	15660	15650	107
631	20230607	091500	75886610	15640	15660	15660	15640	215
632	20230607	091400	72523670	15660	15660	15660	15660	9
633	20230607	091300	72382730	15660	15660	15660	15660	3
634	20230607	091200	72335750	15650	15650	15650	15640	216
635	20230607	091100	68955450	15660	15640	15660	15640	140
636	20230607	091000	66765630	15650	15660	15660	15650	9
637	20230607	090900	66624710	15640	15640	15640	15640	5
638	20230607	090800	66546510	15640	15640	15640	15640	6
639	20230607	090700	66452670	15640	15620	15640	15620	1670
640	20230607	090600	40365160	15620	15630	15630	15620	368
641	20230607	090500	34616830	15620	15630	15630	15620	399
642	20230607	090400	28382520	15630	15640	15640	15630	470
643	20230607	090300	21033140	15640	15640	15640	15640	0
644	20230607	090200	21033140	15640	15650	15650	15640	317
645	20230607	090100	16072650	15650	15650	15650	15650	154
646	20230607	090000	13662550	15650	15650	15660	15650	873