KissMeData/138080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183200	1277444680	16850	16850	16850	16850	1604
3	20230607	183100	1277444680	16850	16850	16850	16850	0
4	20230607	183000	1277444680	16850	16850	16850	16850	0
5	20230607	182900	1277444680	16850	16850	16850	16850	0
6	20230607	182800	1277444680	16850	16850	16850	16850	0
7	20230607	182700	1277444680	16850	16850	16850	16850	0
8	20230607	182600	1277444680	16850	16850	16850	16850	0
9	20230607	182500	1277444680	16850	16850	16850	16850	0
10	20230607	182400	1277444680	16850	16850	16850	16850	0
11	20230607	182300	1277444680	16850	16850	16850	16850	0
12	20230607	182200	1277444680	16850	16850	16850	16850	0
13	20230607	182100	1277444680	16850	16850	16850	16850	0
14	20230607	182000	1277444680	16850	16850	16850	16850	0
15	20230607	181900	1277444680	16850	16850	16850	16850	0
16	20230607	181800	1277444680	16850	16850	16850	16850	0
17	20230607	181700	1277444680	16850	16850	16850	16850	0
18	20230607	181600	1277444680	16850	16850	16850	16850	0
19	20230607	181500	1277444680	16850	16850	16850	16850	0
20	20230607	181400	1277444680	16850	16850	16850	16850	0
21	20230607	181300	1277444680	16850	16850	16850	16850	0
22	20230607	181200	1277444680	16850	16850	16850	16850	0
23	20230607	181100	1277444680	16850	16850	16850	16850	0
24	20230607	181000	1277444680	16850	16850	16850	16850	0
25	20230607	180900	1277444680	16850	16850	16850	16850	0
26	20230607	180800	1277444680	16850	16850	16850	16850	0
27	20230607	180700	1277444680	16850	16850	16850	16850	0
28	20230607	180600	1277444680	16850	16850	16850	16850	0
29	20230607	180500	1277444680	16850	16850	16850	16850	0
30	20230607	180400	1277444680	16850	16850	16850	16850	0
31	20230607	180300	1277444680	16850	16850	16850	16850	0
32	20230607	180200	1277444680	16850	16850	16850	16850	1604
33	20230607	180100	1277444680	16850	16850	16850	16850	0
34	20230607	180000	1277444680	16850	16850	16850	16850	0
35	20230607	175900	1277444680	16850	16850	16850	16850	0
36	20230607	175800	1277444680	16850	16850	16850	16850	0
37	20230607	175700	1277444680	16850	16850	16850	16850	0
38	20230607	175600	1277444680	16850	16850	16850	16850	0
39	20230607	175500	1277444680	16850	16850	16850	16850	0
40	20230607	175400	1277444680	16850	16850	16850	16850	0
41	20230607	175300	1277444680	16850	16850	16850	16850	0
42	20230607	175200	1277444680	16850	16850	16850	16850	0
43	20230607	175100	1277444680	16850	16850	16850	16850	0
44	20230607	175000	1277444680	16850	16850	16850	16850	0
45	20230607	174900	1277444680	16850	16850	16850	16850	0
46	20230607	174800	1277444680	16850	16850	16850	16850	0
47	20230607	174700	1277444680	16850	16850	16850	16850	0
48	20230607	174600	1277444680	16850	16850	16850	16850	0
49	20230607	174500	1277444680	16850	16850	16850	16850	0
50	20230607	174400	1277444680	16850	16850	16850	16850	0
51	20230607	174300	1277444680	16850	16850	16850	16850	0
52	20230607	174200	1277444680	16850	16850	16850	16850	0
53	20230607	174100	1277444680	16850	16850	16850	16850	0
54	20230607	174000	1277444680	16850	16850	16850	16850	0
55	20230607	173900	1277444680	16850	16850	16850	16850	0
56	20230607	173800	1277444680	16850	16850	16850	16850	0
57	20230607	173700	1277444680	16850	16850	16850	16850	0
58	20230607	173600	1277444680	16850	16850	16850	16850	0
59	20230607	173500	1277444680	16850	16850	16850	16850	0
60	20230607	173400	1277444680	16850	16850	16850	16850	0
61	20230607	173300	1277444680	16850	16850	16850	16850	0
62	20230607	173200	1277444680	16850	16850	16850	16850	1604
63	20230607	173100	1277444680	16850	16850	16850	16850	0
64	20230607	173000	1277444680	16850	16850	16850	16850	0
65	20230607	172900	1277444680	16850	16850	16850	16850	0
66	20230607	172800	1277444680	16850	16850	16850	16850	0
67	20230607	172700	1277444680	16850	16850	16850	16850	0
68	20230607	172600	1277444680	16850	16850	16850	16850	0
69	20230607	172500	1277444680	16850	16850	16850	16850	0
70	20230607	172400	1277444680	16850	16850	16850	16850	0
71	20230607	172300	1277444680	16850	16850	16850	16850	0
72	20230607	172200	1277444680	16850	16850	16850	16850	0
73	20230607	172100	1277444680	16850	16850	16850	16850	0
74	20230607	172000	1277444680	16850	16850	16850	16850	0
75	20230607	171900	1277444680	16850	16850	16850	16850	0
76	20230607	171800	1277444680	16850	16850	16850	16850	0
77	20230607	171700	1277444680	16850	16850	16850	16850	0
78	20230607	171600	1277444680	16850	16850	16850	16850	0
79	20230607	171500	1277444680	16850	16850	16850	16850	0
80	20230607	171400	1277444680	16850	16850	16850	16850	0
81	20230607	171300	1277444680	16850	16850	16850	16850	0
82	20230607	171200	1277444680	16850	16850	16850	16850	0
83	20230607	171100	1277444680	16850	16850	16850	16850	0
84	20230607	171000	1277444680	16850	16850	16850	16850	0
85	20230607	170900	1277444680	16850	16850	16850	16850	0
86	20230607	170800	1277444680	16850	16850	16850	16850	0
87	20230607	170700	1277444680	16850	16850	16850	16850	0
88	20230607	170600	1277444680	16850	16850	16850	16850	0
89	20230607	170500	1277444680	16850	16850	16850	16850	0
90	20230607	170400	1277444680	16850	16850	16850	16850	0
91	20230607	170300	1277444680	16850	16850	16850	16850	0
92	20230607	170200	1277444680	16850	16850	16850	16850	1604
93	20230607	170100	1277444680	16850	16850	16850	16850	0
94	20230607	170000	1277444680	16850	16850	16850	16850	0
95	20230607	165900	1277444680	16850	16850	16850	16850	0
96	20230607	165800	1277444680	16850	16850	16850	16850	0
97	20230607	165700	1277444680	16850	16850	16850	16850	0
98	20230607	165600	1277444680	16850	16850	16850	16850	0
99	20230607	165500	1277444680	16850	16850	16850	16850	0
100	20230607	165400	1277444680	16850	16850	16850	16850	0
101	20230607	165300	1277444680	16850	16850	16850	16850	0
102	20230607	165200	1277444680	16850	16850	16850	16850	0
103	20230607	165100	1277444680	16850	16850	16850	16850	0
104	20230607	165000	1277444680	16850	16850	16850	16850	0
105	20230607	164900	1277444680	16850	16850	16850	16850	0
106	20230607	164800	1277444680	16850	16850	16850	16850	0
107	20230607	164700	1277444680	16850	16850	16850	16850	0
108	20230607	164600	1277444680	16850	16850	16850	16850	0
109	20230607	164500	1277444680	16850	16850	16850	16850	0
110	20230607	164400	1277444680	16850	16850	16850	16850	0
111	20230607	164300	1277444680	16850	16850	16850	16850	0
112	20230607	164200	1277444680	16850	16850	16850	16850	0
113	20230607	164100	1277444680	16850	16850	16850	16850	0
114	20230607	164000	1277444680	16850	16850	16850	16850	0
115	20230607	163900	1277444680	16850	16850	16850	16850	0
116	20230607	163800	1277444680	16850	16850	16850	16850	0
117	20230607	163700	1277444680	16850	16850	16850	16850	0
118	20230607	163600	1277444680	16850	16850	16850	16850	0
119	20230607	163500	1277444680	16850	16850	16850	16850	0
120	20230607	163400	1277444680	16850	16850	16850	16850	0
121	20230607	163300	1277444680	16850	16850	16850	16850	0
122	20230607	163200	1277444680	16850	16850	16850	16850	1604
123	20230607	163100	1277444680	16850	16850	16850	16850	0
124	20230607	163000	1277444680	16850	16850	16850	16850	0
125	20230607	162900	1277444680	16850	16850	16850	16850	0
126	20230607	162800	1277444680	16850	16850	16850	16850	0
127	20230607	162700	1277444680	16850	16850	16850	16850	0
128	20230607	162600	1277444680	16850	16850	16850	16850	0
129	20230607	162500	1277444680	16850	16850	16850	16850	0
130	20230607	162400	1277444680	16850	16850	16850	16850	0
131	20230607	162300	1277444680	16850	16850	16850	16850	0
132	20230607	162200	1277444680	16850	16850	16850	16850	0
133	20230607	162100	1277444680	16850	16850	16850	16850	0
134	20230607	162000	1277444680	16850	16850	16850	16850	0
135	20230607	161900	1277444680	16850	16850	16850	16850	0
136	20230607	161800	1277444680	16850	16850	16850	16850	0
137	20230607	161700	1277444680	16850	16850	16850	16850	0
138	20230607	161600	1277444680	16850	16850	16850	16850	0
139	20230607	161500	1277444680	16850	16850	16850	16850	0
140	20230607	161400	1277444680	16850	16850	16850	16850	0
141	20230607	161300	1277444680	16850	16850	16850	16850	0
142	20230607	161200	1277444680	16850	16850	16850	16850	0
143	20230607	161100	1277444680	16850	16850	16850	16850	0
144	20230607	161000	1277444680	16850	16850	16850	16850	0
145	20230607	160900	1277444680	16850	16850	16850	16850	0
146	20230607	160800	1277444680	16850	16850	16850	16850	0
147	20230607	160700	1277444680	16850	16850	16850	16850	0
148	20230607	160600	1277444680	16850	16850	16850	16850	0
149	20230607	160500	1277444680	16850	16850	16850	16850	0
150	20230607	160400	1277444680	16850	16850	16850	16850	0
151	20230607	160300	1277444680	16850	16850	16850	16850	0
152	20230607	160200	1277444680	16850	16850	16850	16850	1604
153	20230607	160100	1277444680	16850	16850	16850	16850	0
154	20230607	160000	1277444680	16850	16850	16850	16850	0
155	20230607	155900	1277444680	16850	16850	16850	16850	0
156	20230607	155800	1277444680	16850	16850	16850	16850	0
157	20230607	155700	1277444680	16850	16850	16850	16850	0
158	20230607	155600	1277444680	16850	16850	16850	16850	0
159	20230607	155500	1277444680	16850	16850	16850	16850	0
160	20230607	155400	1277444680	16850	16850	16850	16850	0
161	20230607	155300	1277444680	16850	16850	16850	16850	0
162	20230607	155200	1277444680	16850	16850	16850	16850	0
163	20230607	155100	1277444680	16850	16850	16850	16850	0
164	20230607	155000	1277444680	16850	16850	16850	16850	0
165	20230607	154900	1277444680	16850	16850	16850	16850	0
166	20230607	154800	1277444680	16850	16850	16850	16850	0
167	20230607	154700	1277444680	16850	16850	16850	16850	0
168	20230607	154600	1277444680	16850	16850	16850	16850	0
169	20230607	154500	1277444680	16850	16850	16850	16850	0
170	20230607	154400	1277444680	16850	16850	16850	16850	0
171	20230607	154300	1277444680	16850	16850	16850	16850	0
172	20230607	154200	1277444680	16850	16850	16850	16850	0
173	20230607	154100	1277444680	16850	16850	16850	16850	0
174	20230607	154000	1277444680	16850	16850	16850	16850	0
175	20230607	153900	1277444680	16850	16850	16850	16850	0
176	20230607	153800	1277444680	16850	16850	16850	16850	0
177	20230607	153700	1277444680	16850	16850	16850	16850	0
178	20230607	153600	1277444680	16850	16850	16850	16850	0
179	20230607	153500	1277444680	16850	16850	16850	16850	0
180	20230607	153400	1277444680	16850	16850	16850	16850	0
181	20230607	153300	1277444680	16850	16850	16850	16850	0
182	20230607	153200	1277444680	16850	16850	16850	16850	1604
183	20230607	153100	1277444680	16850	16850	16850	16850	0
184	20230607	153000	1277444680	16850	16850	16850	16850	1604
185	20230607	152900	1250417280	16880	16880	16880	16880	0
186	20230607	152800	1250417280	16880	16880	16880	16880	0
187	20230607	152700	1250417280	16880	16880	16880	16880	0
188	20230607	152600	1250417280	16880	16880	16880	16880	0
189	20230607	152500	1250417280	16880	16880	16880	16880	0
190	20230607	152400	1250417280	16880	16880	16880	16880	0
191	20230607	152300	1250417280	16880	16880	16880	16880	0
192	20230607	152200	1250417280	16880	16880	16880	16880	0
193	20230607	152100	1250417280	16880	16880	16880	16880	0
194	20230607	152000	1250417280	16880	16880	16880	16880	0
195	20230607	151900	1250417280	16880	16850	16880	16840	765
196	20230607	151800	1237514650	16890	16860	16890	16850	161
197	20230607	151700	1234798810	16860	16850	16860	16840	173
198	20230607	151600	1231883900	16840	16840	16840	16840	1
199	20230607	151500	1231867060	16860	16860	16860	16860	43
200	20230607	151400	1231142080	16860	16850	16860	16840	88
201	20230607	151300	1229659520	16850	16840	16850	16840	252
202	20230607	151200	1225415810	16840	16850	16850	16840	473
203	20230607	151100	1217447560	16860	16890	16890	16860	15
204	20230607	151000	1217194570	16890	16850	16890	16850	10
205	20230607	150900	1217025710	16890	16860	16890	16860	6
206	20230607	150800	1216924460	16890	16890	16900	16890	8
207	20230607	150700	1216789300	16880	16890	16890	16830	823
208	20230607	150600	1202926800	16890	16910	16920	16890	35
209	20230607	150500	1202335140	16920	16900	16920	16900	140
210	20230607	150400	1199966660	16920	16850	16920	16850	215
211	20230607	150300	1196329890	16900	16900	16910	16900	31
212	20230607	150200	1195805750	16920	16920	16920	16920	3
213	20230607	150100	1195754990	16890	16850	16900	16840	105
214	20230607	150000	1193986280	16900	16900	16900	16900	3
215	20230607	145900	1193935580	16840	16840	16840	16840	0
216	20230607	145800	1193935580	16840	16940	16970	16840	106
217	20230607	145700	1192138770	16960	16840	16960	16840	786
218	20230607	145600	1178878730	16830	16830	16830	16830	249
219	20230607	145500	1174688060	16830	16820	16830	16820	59
220	20230607	145400	1173695600	16830	16830	16830	16830	363
221	20230607	145300	1167586310	16830	16830	16830	16830	5
222	20230607	145200	1167502160	16840	16840	16840	16840	34
223	20230607	145100	1166929600	16840	16820	16840	16820	111
224	20230607	145000	1165060830	16830	16830	16830	16820	113
225	20230607	144900	1163160040	16820	16820	16820	16820	2
226	20230607	144800	1163126400	16830	16820	16830	16820	76
227	20230607	144700	1161847990	16820	16820	16820	16820	76
228	20230607	144600	1160569670	16830	16830	16830	16830	4
229	20230607	144500	1160502350	16820	16830	16830	16820	101
230	20230607	144400	1158803470	16830	16840	16840	16830	129
231	20230607	144300	1156631340	16840	16840	16840	16830	7
232	20230607	144200	1156513470	16840	16840	16840	16840	1
233	20230607	144100	1156496630	16840	16840	16840	16840	15
234	20230607	144000	1156244030	16830	16830	16840	16830	17
235	20230607	143900	1155957890	16830	16830	16830	16830	240
236	20230607	143800	1151918690	16830	16830	16830	16830	87
237	20230607	143700	1150454480	16830	16830	16830	16810	2009
238	20230607	143600	1116669690	16820	16830	16830	16820	180
239	20230607	143500	1113641290	16830	16840	16840	16830	222
240	20230607	143400	1109905010	16850	16840	16850	16840	20
241	20230607	143300	1109568110	16850	16840	16850	16830	75
242	20230607	143200	1108305220	16840	16840	16840	16840	6
243	20230607	143100	1108204180	16850	16850	16850	16850	3
244	20230607	143000	1108153630	16820	16830	16830	16820	15
245	20230607	142900	1107901300	16820	16850	16850	16820	510
246	20230607	142800	1099323010	16820	16850	16850	16820	1520
247	20230607	142700	1073742800	16860	16860	16860	16860	7
248	20230607	142600	1073624780	16850	16870	16870	16850	81
249	20230607	142500	1072258820	16870	16870	16870	16860	52
250	20230607	142400	1071381630	16860	16870	16870	16860	4
251	20230607	142300	1071314170	16850	16870	16870	16850	113
252	20230607	142200	1069409430	16870	16850	16870	16850	13
253	20230607	142100	1069190280	16860	16860	16860	16860	23
254	20230607	142000	1068802500	16870	16870	16870	16870	10
255	20230607	141900	1068633800	16880	16870	16880	16870	390
256	20230607	141800	1062054400	16870	16870	16870	16860	75
257	20230607	141700	1060789850	16870	16870	16870	16860	43
258	20230607	141600	1060064740	16870	16870	16870	16870	6
259	20230607	141500	1059963520	16870	16870	16870	16870	0
260	20230607	141400	1059963520	16870	16870	16870	16870	53
261	20230607	141300	1059069410	16870	16870	16870	16870	56
262	20230607	141200	1058124690	16870	16860	16870	16860	344
263	20230607	141100	1052322800	16860	16850	16860	16850	103
264	20230607	141000	1050587220	16860	16860	16860	16860	5
265	20230607	140900	1050502920	16860	16860	16860	16860	3
266	20230607	140800	1050452340	16860	16860	16860	16850	115
267	20230607	140700	1048514340	16860	16850	16860	16850	16
268	20230607	140600	1048244610	16860	16860	16860	16860	106
269	20230607	140500	1046457450	16860	16860	16860	16860	23
270	20230607	140400	1046069670	16860	16860	16860	16860	23
271	20230607	140300	1045681890	16860	16830	16860	16830	210
272	20230607	140200	1042147290	16830	16860	16860	16830	83
273	20230607	140100	1040749970	16850	16850	16850	16840	18
274	20230607	140000	1040446680	16830	16860	16860	16830	879
275	20230607	135900	1025647860	16840	16840	16840	16840	1
276	20230607	135800	1025631020	16840	16850	16850	16840	124
277	20230607	135700	1023541760	16850	16850	16850	16850	0
278	20230607	135600	1023541760	16850	16850	16850	16850	6
279	20230607	135500	1023440660	16850	16850	16850	16850	4
280	20230607	135400	1023373260	16850	16840	16850	16840	42
281	20230607	135300	1022665780	16840	16840	16840	16840	278
282	20230607	135200	1017984260	16850	16850	16850	16850	9
283	20230607	135100	1017832610	16860	16860	16860	16860	25
284	20230607	135000	1017411110	16840	16850	16850	16840	110
285	20230607	134900	1015558680	16860	16860	16860	16860	7
286	20230607	134800	1015440660	16860	16860	16860	16860	0
287	20230607	134700	1015440660	16860	16840	16860	16830	10
288	20230607	134600	1015272230	16860	16860	16860	16860	1
289	20230607	134500	1015255370	16860	16840	16860	16830	103
290	20230607	134400	1013521760	16830	16860	16860	16830	6
291	20230607	134300	1013420740	16830	16870	16870	16830	535
292	20230607	134200	1004415570	16870	16860	16870	16860	12
293	20230607	134100	1004213220	16860	16860	16860	16860	3
294	20230607	134000	1004162640	16830	16830	16830	16830	147
295	20230607	133900	1001688630	16830	16850	16850	16830	1941
296	20230607	133800	969017300	16890	16850	16890	16850	83
297	20230607	133700	967615790	16850	16860	16860	16850	105
298	20230607	133600	965846500	16860	16850	16860	16850	4
299	20230607	133500	965779070	16820	16830	16840	16820	874
300	20230607	133400	951076080	16830	16840	16840	16830	316
301	20230607	133300	945757790	16840	16840	16840	16830	36
302	20230607	133200	945151850	16840	16860	16860	16830	546
303	20230607	133100	935960040	16830	16850	16850	16830	1700
304	20230607	133000	907346150	16860	16880	16880	16860	348
305	20230607	132900	901476210	16880	16890	16890	16880	162
306	20230607	132800	898740650	16890	16870	16890	16870	13
307	20230607	132700	898521210	16870	16870	16870	16860	994
308	20230607	132600	881762310	16880	16880	16880	16880	3
309	20230607	132500	881711670	16870	16870	16870	16870	68
310	20230607	132400	880564510	16870	16890	16890	16870	1100
311	20230607	132300	862006600	16890	16910	16910	16890	373
312	20230607	132200	855704240	16920	16920	16920	16920	9
313	20230607	132100	855551960	16920	16920	16920	16920	173
314	20230607	132000	852624800	16920	16920	16920	16920	45
315	20230607	131900	851863400	16910	16910	16910	16910	1
316	20230607	131800	851846490	16900	16950	16950	16900	122
317	20230607	131700	849784040	16950	16960	16960	16950	4
318	20230607	131600	849716210	16960	16960	16960	16960	3
319	20230607	131500	849665330	16900	16960	16960	16900	126
320	20230607	131400	847534710	16970	16970	16970	16970	6
321	20230607	131300	847432890	16970	16970	16970	16970	2
322	20230607	131200	847398950	16970	16970	16970	16970	4
323	20230607	131100	847331070	16930	16940	16940	16930	102
324	20230607	131000	845604130	16940	16940	16940	16940	5
325	20230607	130900	845519430	16940	16940	16940	16940	3
326	20230607	130800	845468610	16930	16960	16970	16930	76
327	20230607	130700	844181190	16930	16930	16930	16930	5
328	20230607	130600	844096540	16930	16920	16930	16910	95
329	20230607	130500	842488530	16930	16930	16930	16930	4
330	20230607	130400	842420810	16930	16940	16940	16930	360
331	20230607	130300	836325980	16980	16920	16980	16920	23
332	20230607	130200	835936640	16920	16950	16960	16920	177
333	20230607	130100	832935110	16950	16940	16950	16900	13
334	20230607	130000	832715080	16950	16950	16950	16950	2
335	20230607	125900	832681180	16950	16900	16950	16900	19
336	20230607	125800	832359930	16950	16950	16950	16950	30
337	20230607	125700	831851430	16960	16950	16960	16880	1456
338	20230607	125600	807235460	16950	16950	16950	16950	3
339	20230607	125500	807184610	16950	16960	16960	16950	360
340	20230607	125400	801082540	16950	16960	16960	16950	24
341	20230607	125300	800675690	16970	16980	16980	16970	10
342	20230607	125200	800505950	16980	16980	16980	16980	5
343	20230607	125100	800421050	16980	16970	16980	16970	15
344	20230607	125000	800166460	16960	16960	16960	16960	224
345	20230607	124900	796367420	16980	16990	16990	16980	71
346	20230607	124800	795161800	16980	16990	16990	16980	15
347	20230607	124700	794907040	16990	16990	16990	16990	3
348	20230607	124600	794856070	16980	16990	16990	16980	13
349	20230607	124500	794635300	16990	16990	16990	16990	15
350	20230607	124400	794380450	16990	16990	16990	16990	2
351	20230607	124300	794346470	17000	17000	17000	17000	59
352	20230607	124200	793343470	16990	16990	16990	16990	5
353	20230607	124100	793258520	17000	17000	17000	17000	18
354	20230607	124000	792952520	17000	17000	17000	17000	14
355	20230607	123900	792714520	17000	16990	17000	16990	54
356	20230607	123800	791796530	17000	17000	17000	16990	8
357	20230607	123700	791660550	16990	17000	17000	16990	244
358	20230607	123600	787512690	17000	16980	17000	16980	3
359	20230607	123500	787461720	16990	16960	16990	16960	247
360	20230607	123400	783268980	16960	16970	16970	16960	922
361	20230607	123300	767631520	16970	16960	16970	16960	84
362	20230607	123200	766206430	16960	16970	16970	16960	13
363	20230607	123100	765985830	16970	16970	16970	16970	3
364	20230607	123000	765934920	16980	16970	16980	16970	15
365	20230607	122900	765680270	16980	16980	16980	16980	1
366	20230607	122800	765663290	16980	16980	16980	16980	6
367	20230607	122700	765561410	16970	16980	16980	16970	18
368	20230607	122600	765255790	16980	16970	16980	16970	31
369	20230607	122500	764729690	16970	16970	16970	16970	5
370	20230607	122400	764644840	16970	16970	16970	16970	105
371	20230607	122300	762862990	16970	16970	16970	16970	0
372	20230607	122200	762862990	16970	16970	16970	16970	3
373	20230607	122100	762812080	16960	16960	16960	16960	1
374	20230607	122000	762795120	16960	16960	16960	16950	28
375	20230607	121900	762320450	16910	16940	16940	16910	50
376	20230607	121800	761474710	16950	16930	16950	16900	618
377	20230607	121700	751019250	16930	16970	16970	16930	365
378	20230607	121600	744835830	16960	16970	16970	16960	7
379	20230607	121500	744717050	16960	16970	16970	16960	757
380	20230607	121400	731871580	16980	16980	16980	16980	6
381	20230607	121300	731769700	16980	16980	16980	16980	4
382	20230607	121200	731701780	16980	16980	16990	16980	6
383	20230607	121100	731599870	16980	16980	16980	16980	4
384	20230607	121000	731531950	16980	16980	16980	16980	108
385	20230607	120900	729698110	16990	16990	16990	16990	44
386	20230607	120800	728950550	16980	16980	16990	16980	55
387	20230607	120700	728016630	16990	16990	16990	16990	6
388	20230607	120600	727914690	16990	16990	16990	16990	33
389	20230607	120500	727354020	16990	16990	16990	16990	5
390	20230607	120400	727269070	16990	16990	16990	16970	9
391	20230607	120300	727116210	17000	17000	17000	17000	103
392	20230607	120200	725365210	16970	16970	16970	16970	0
393	20230607	120100	725365210	16970	17000	17000	16970	31
394	20230607	120000	724838300	17010	17000	17010	17000	19
395	20230607	115900	724515180	17000	17010	17010	17000	130
396	20230607	115800	722304080	17010	17000	17010	17000	10
397	20230607	115700	722134050	17000	16970	17000	16960	6
398	20230607	115600	722032160	16970	16970	16970	16970	6
399	20230607	115500	721930340	16980	17000	17000	16980	26
400	20230607	115400	721488400	17000	17010	17010	17000	26
401	20230607	115300	721046370	17010	17000	17010	17000	14
402	20230607	115200	720808340	17000	17000	17000	17000	3
403	20230607	115100	720757340	17000	17000	17000	17000	8
404	20230607	115000	720621340	16940	16940	16940	16940	0
405	20230607	114900	720621340	16940	17020	17020	16940	248
406	20230607	114800	716404200	17010	16970	17010	16970	285
407	20230607	114700	711562120	16970	16970	16970	16970	3
408	20230607	114600	711511210	16970	16970	16970	16970	5
409	20230607	114500	711426360	16970	16970	16970	16970	3
410	20230607	114400	711375450	16960	16960	16960	16960	256
411	20230607	114300	707033690	16960	16950	16960	16950	6
412	20230607	114200	706931980	16950	16950	16950	16950	191
413	20230607	114100	703694530	16960	16950	16960	16950	5
414	20230607	114000	703609760	16950	16960	16960	16950	40
415	20230607	113900	702931690	16950	16950	16950	16950	5
416	20230607	113800	702846940	16950	16940	16950	16940	22
417	20230607	113700	702474100	16940	16940	16940	16940	7
418	20230607	113600	702355520	16950	16950	16950	16950	3
419	20230607	113500	702304670	16950	16930	16950	16920	49
420	20230607	113400	701475190	16940	16940	16940	16940	10
421	20230607	113300	701305790	16940	16940	16940	16930	17
422	20230607	113200	701017850	16940	16940	16950	16940	193
423	20230607	113100	697748400	16940	16940	16940	16940	3
424	20230607	113000	697697580	16940	16930	16940	16930	210
425	20230607	112900	694140280	16930	16940	16940	16930	13
426	20230607	112800	693920160	16930	16950	16950	16930	714
427	20230607	112700	681826320	16950	16940	16950	16940	22
428	20230607	112600	681453610	16950	16960	16960	16950	309
429	20230607	112500	676216030	16950	16970	16970	16950	27
430	20230607	112400	675758090	16970	16970	16970	16970	6
431	20230607	112300	675656270	16960	16950	16960	16940	16
432	20230607	112200	675385110	16930	16910	16930	16910	57
433	20230607	112100	674421100	16950	16930	16950	16910	84
434	20230607	112000	673000410	16910	16910	16910	16910	0
435	20230607	111900	673000410	16910	16920	16940	16910	226
436	20230607	111800	669176750	16910	16910	16910	16910	9
437	20230607	111700	669024560	16920	16930	16930	16920	156
438	20230607	111600	666385010	16930	16940	16940	16930	379
439	20230607	111500	659967030	16940	16950	16950	16940	227
440	20230607	111400	656121580	16950	16940	16950	16940	11
441	20230607	111300	655935210	16940	16940	16940	16930	26
442	20230607	111200	655494850	16940	16930	16940	16930	4
443	20230607	111100	655427100	16970	16930	16970	16930	82
444	20230607	111000	654038720	16930	16940	16940	16930	222
445	20230607	110900	650280100	16940	16980	16980	16940	288
446	20230607	110800	645400910	16950	16960	16960	16950	4
447	20230607	110700	645333080	16990	17000	17000	16990	30
448	20230607	110600	644823320	17000	16980	17000	16980	49
449	20230607	110500	643990700	16990	16990	16990	16980	108
450	20230607	110400	642156820	16990	16990	17010	16990	92
451	20230607	110300	640592200	16990	17000	17000	16990	97
452	20230607	110200	638944110	17000	16990	17000	16990	147
453	20230607	110100	636446180	16990	16990	16990	16980	25
454	20230607	110000	636021490	16960	16990	16990	16960	15
455	20230607	105900	635767060	16990	17010	17020	16990	665
456	20230607	105800	624451000	17010	16980	17010	16980	375
457	20230607	105700	618078410	16990	16980	16990	16950	173
458	20230607	105600	615140190	16980	16980	16980	16980	3
459	20230607	105500	615089250	16990	16990	16990	16980	5
460	20230607	105400	615004310	16990	16980	16990	16980	4
461	20230607	105300	614936360	16990	16970	16990	16940	504
462	20230607	105200	606390880	16970	16950	16970	16950	84
463	20230607	105100	604967000	16950	16960	16960	16950	14
464	20230607	105000	604729660	16970	16960	16970	16950	125
465	20230607	104900	602609760	16970	16970	16970	16970	24
466	20230607	104800	602202480	16970	16980	16980	16970	178
467	20230607	104700	599180350	16990	16990	16990	16990	3
468	20230607	104600	599129380	16990	17010	17010	16990	166
469	20230607	104500	596307840	17010	17020	17020	17010	27
470	20230607	104400	595848530	17020	17020	17020	17020	1
471	20230607	104300	595831510	17020	17020	17020	17020	267
472	20230607	104200	591287170	17020	17000	17020	17000	134
473	20230607	104100	589006950	17010	17020	17020	16970	903
474	20230607	104000	573667830	16990	17020	17020	16990	170
475	20230607	103900	570778240	17020	17040	17070	17020	1779
476	20230607	103800	540462560	17040	16970	17040	16970	1360
477	20230607	103700	517306590	16990	16970	16990	16910	801
478	20230607	103600	503717490	16970	16960	16970	16960	374
479	20230607	103500	497371890	16960	16920	16960	16920	1072
480	20230607	103400	479211490	16910	16900	16910	16900	10
481	20230607	103300	479042400	16900	16900	16900	16900	79
482	20230607	103200	477707300	16880	16870	16880	16870	109
483	20230607	103100	475868330	16870	16860	16870	16860	798
484	20230607	103000	462412690	16850	16860	16860	16850	68
485	20230607	102900	461266330	16860	16860	16860	16860	0
486	20230607	102800	461266330	16860	16860	16860	16860	2
487	20230607	102700	461232610	16860	16860	16860	16860	59
488	20230607	102600	460237870	16860	16860	16860	16860	313
489	20230607	102500	454960690	16860	16870	16870	16860	68
490	20230607	102400	453813630	16870	16870	16870	16860	37
491	20230607	102300	453189720	16870	16870	16870	16870	53
492	20230607	102200	452295610	16870	16860	16870	16860	78
493	20230607	102100	450980400	16860	16880	16880	16860	377
494	20230607	102000	444624010	16870	16870	16880	16870	265
495	20230607	101900	440151630	16880	16900	16900	16880	430
496	20230607	101800	432891950	16900	16900	16900	16900	3
497	20230607	101700	432841250	16890	16900	16900	16890	194
498	20230607	101600	429564550	16890	16880	16890	16880	197
499	20230607	101500	426237570	16900	16900	16900	16900	73
500	20230607	101400	425003870	16900	16880	16900	16870	71
501	20230607	101300	423804080	16860	16900	16900	16860	450
502	20230607	101200	416209560	16900	16930	16930	16900	239
503	20230607	101100	412169810	16930	16930	16930	16930	53
504	20230607	101000	411272520	16940	16900	16940	16900	157
505	20230607	100900	408615270	16930	16910	16930	16900	538
506	20230607	100800	399517650	16920	16930	16930	16920	158
507	20230607	100700	396843240	16930	16930	16930	16930	3
508	20230607	100600	396792450	16930	16940	16940	16930	117
509	20230607	100500	394811430	16940	16940	16940	16940	63
510	20230607	100400	393744210	16940	16930	16950	16930	115
511	20230607	100300	391796660	16940	16940	16940	16940	4
512	20230607	100200	391728900	16930	16930	16930	16930	0
513	20230607	100100	391728900	16930	16940	16960	16930	136
514	20230607	100000	389424140	16930	16930	16930	16930	1
515	20230607	095900	389407210	16950	16870	16950	16870	1594
516	20230607	095800	362431840	16880	16870	16880	16870	46
517	20230607	095700	361655790	16870	16860	16870	16860	21
518	20230607	095600	361301530	16840	16850	16850	16840	16
519	20230607	095500	361032060	16840	16870	16880	16840	438
520	20230607	095400	353644110	16860	16860	16860	16860	109
521	20230607	095300	351806370	16840	16840	16840	16840	8
522	20230607	095200	351671650	16860	16840	16860	16840	1008
523	20230607	095100	334681010	16840	16820	16840	16810	609
524	20230607	095000	324433460	16840	16840	16840	16830	7
525	20230607	094900	324315630	16840	16840	16840	16840	2
526	20230607	094800	324281950	16810	16810	16810	16810	0
527	20230607	094700	324281950	16810	16850	16850	16810	186
528	20230607	094600	321153520	16850	16850	16860	16850	53
529	20230607	094500	320259970	16860	16870	16870	16860	439
530	20230607	094400	312856930	16870	16860	16870	16860	19
531	20230607	094300	312536560	16860	16860	16860	16860	44
532	20230607	094200	311794720	16860	16870	16870	16860	59
533	20230607	094100	310799460	16870	16890	16890	16820	1548
534	20230607	094000	284739680	16890	16890	16890	16890	7
535	20230607	093900	284621450	16880	16880	16880	16880	0
536	20230607	093800	284621450	16880	16880	16880	16880	2
537	20230607	093700	284587690	16860	16920	16930	16860	951
538	20230607	093600	268534030	16930	16930	16930	16930	27
539	20230607	093500	268076920	16930	16930	16940	16910	277
540	20230607	093400	263389040	16940	16950	16950	16940	3
541	20230607	093300	263338210	16950	16950	16950	16950	2
542	20230607	093200	263304310	16960	16930	16960	16930	101
543	20230607	093100	261593150	16930	16970	16970	16930	299
544	20230607	093000	256528410	16980	17000	17000	16980	145
545	20230607	092900	254065420	17000	16970	17000	16970	1512
546	20230607	092800	228368060	16970	16950	16970	16930	356
547	20230607	092700	222332360	16950	16920	16950	16920	341
548	20230607	092600	216561080	16870	16880	16900	16870	748
549	20230607	092500	203926880	16880	16850	16880	16850	816
550	20230607	092400	190161570	16860	16850	16870	16850	974
551	20230607	092300	173736060	16840	16880	16880	16840	151
552	20230607	092200	171187350	16880	16880	16890	16880	376
553	20230607	092100	164840440	16880	16880	16930	16880	107
554	20230607	092000	163032140	16840	16850	16860	16840	804
555	20230607	091900	149477180	16860	16870	16870	16850	839
556	20230607	091800	135332240	16880	16920	16920	16860	88
557	20230607	091700	133847110	16920	16910	16930	16910	278
558	20230607	091600	129144220	16930	16890	16930	16890	229
559	20230607	091500	125272890	16890	16810	16890	16810	826
560	20230607	091400	111361320	16820	16830	16830	16800	116
561	20230607	091300	109411260	16840	16840	16840	16840	15
562	20230607	091200	109158660	16840	16770	16850	16770	93
563	20230607	091100	107595170	16770	16770	16780	16770	552
564	20230607	091000	98338120	16770	16760	16770	16760	23
565	20230607	090900	97952630	16760	16820	16820	16760	123
566	20230607	090800	95890550	16760	16820	16820	16760	611
567	20230607	090700	85640530	16780	16790	16790	16780	436
568	20230607	090600	78320490	16790	16790	16790	16790	211
569	20230607	090500	74777800	16780	16780	16790	16780	136
570	20230607	090400	72495710	16780	16770	16800	16770	428
571	20230607	090300	65311580	16780	16800	16800	16780	980
572	20230607	090200	48857620	16800	16840	16860	16790	900
573	20230607	090100	33719370	16850	16850	16850	16850	115
574	20230607	090000	31781620	16850	16780	16850	16780	1392