KissMeData/092070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	1246490050	16800	16800	16800	16800	1641
3	20230605	183900	1246490050	16800	16800	16800	16800	0
4	20230605	183800	1246490050	16800	16800	16800	16800	0
5	20230605	183700	1246490050	16800	16800	16800	16800	0
6	20230605	183600	1246490050	16800	16800	16800	16800	0
7	20230605	183500	1246490050	16800	16800	16800	16800	0
8	20230605	183400	1246490050	16800	16800	16800	16800	0
9	20230605	183300	1246490050	16800	16800	16800	16800	0
10	20230605	183200	1246490050	16800	16800	16800	16800	0
11	20230605	183100	1246490050	16800	16800	16800	16800	0
12	20230605	183000	1246490050	16800	16800	16800	16800	0
13	20230605	182900	1246490050	16800	16800	16800	16800	0
14	20230605	182800	1246490050	16800	16800	16800	16800	0
15	20230605	182700	1246490050	16800	16800	16800	16800	0
16	20230605	182600	1246490050	16800	16800	16800	16800	0
17	20230605	182500	1246490050	16800	16800	16800	16800	0
18	20230605	182400	1246490050	16800	16800	16800	16800	0
19	20230605	182300	1246490050	16800	16800	16800	16800	0
20	20230605	182200	1246490050	16800	16800	16800	16800	0
21	20230605	182100	1246490050	16800	16800	16800	16800	0
22	20230605	182000	1246490050	16800	16800	16800	16800	0
23	20230605	181900	1246490050	16800	16800	16800	16800	0
24	20230605	181800	1246490050	16800	16800	16800	16800	0
25	20230605	181700	1246490050	16800	16800	16800	16800	0
26	20230605	181600	1246490050	16800	16800	16800	16800	0
27	20230605	181500	1246490050	16800	16800	16800	16800	0
28	20230605	181400	1246490050	16800	16800	16800	16800	0
29	20230605	181300	1246490050	16800	16800	16800	16800	0
30	20230605	181200	1246490050	16800	16800	16800	16800	0
31	20230605	181100	1246490050	16800	16800	16800	16800	0
32	20230605	181000	1246490050	16800	16800	16800	16800	1641
33	20230605	180900	1246490050	16800	16800	16800	16800	0
34	20230605	180800	1246490050	16800	16800	16800	16800	0
35	20230605	180700	1246490050	16800	16800	16800	16800	0
36	20230605	180600	1246490050	16800	16800	16800	16800	0
37	20230605	180500	1246490050	16800	16800	16800	16800	0
38	20230605	180400	1246490050	16800	16800	16800	16800	0
39	20230605	180300	1246490050	16800	16800	16800	16800	0
40	20230605	180200	1246490050	16800	16800	16800	16800	0
41	20230605	180100	1246490050	16800	16800	16800	16800	0
42	20230605	180000	1246490050	16800	16800	16800	16800	0
43	20230605	175900	1246490050	16800	16800	16800	16800	0
44	20230605	175800	1246490050	16800	16800	16800	16800	0
45	20230605	175700	1246490050	16800	16800	16800	16800	0
46	20230605	175600	1246490050	16800	16800	16800	16800	0
47	20230605	175500	1246490050	16800	16800	16800	16800	0
48	20230605	175400	1246490050	16800	16800	16800	16800	0
49	20230605	175300	1246490050	16800	16800	16800	16800	0
50	20230605	175200	1246490050	16800	16800	16800	16800	0
51	20230605	175100	1246490050	16800	16800	16800	16800	0
52	20230605	175000	1246490050	16800	16800	16800	16800	0
53	20230605	174900	1246490050	16800	16800	16800	16800	0
54	20230605	174800	1246490050	16800	16800	16800	16800	0
55	20230605	174700	1246490050	16800	16800	16800	16800	0
56	20230605	174600	1246490050	16800	16800	16800	16800	0
57	20230605	174500	1246490050	16800	16800	16800	16800	0
58	20230605	174400	1246490050	16800	16800	16800	16800	0
59	20230605	174300	1246490050	16800	16800	16800	16800	0
60	20230605	174200	1246490050	16800	16800	16800	16800	0
61	20230605	174100	1246490050	16800	16800	16800	16800	0
62	20230605	174000	1246490050	16800	16800	16800	16800	1641
63	20230605	173900	1246490050	16800	16800	16800	16800	0
64	20230605	173800	1246490050	16800	16800	16800	16800	0
65	20230605	173700	1246490050	16800	16800	16800	16800	0
66	20230605	173600	1246490050	16800	16800	16800	16800	0
67	20230605	173500	1246490050	16800	16800	16800	16800	0
68	20230605	173400	1246490050	16800	16800	16800	16800	0
69	20230605	173300	1246490050	16800	16800	16800	16800	0
70	20230605	173200	1246490050	16800	16800	16800	16800	0
71	20230605	173100	1246490050	16800	16800	16800	16800	0
72	20230605	173000	1246490050	16800	16800	16800	16800	0
73	20230605	172900	1246490050	16800	16800	16800	16800	0
74	20230605	172800	1246490050	16800	16800	16800	16800	0
75	20230605	172700	1246490050	16800	16800	16800	16800	0
76	20230605	172600	1246490050	16800	16800	16800	16800	0
77	20230605	172500	1246490050	16800	16800	16800	16800	0
78	20230605	172400	1246490050	16800	16800	16800	16800	0
79	20230605	172300	1246490050	16800	16800	16800	16800	0
80	20230605	172200	1246490050	16800	16800	16800	16800	0
81	20230605	172100	1246490050	16800	16800	16800	16800	0
82	20230605	172000	1246490050	16800	16800	16800	16800	0
83	20230605	171900	1246490050	16800	16800	16800	16800	0
84	20230605	171800	1246490050	16800	16800	16800	16800	0
85	20230605	171700	1246490050	16800	16800	16800	16800	0
86	20230605	171600	1246490050	16800	16800	16800	16800	0
87	20230605	171500	1246490050	16800	16800	16800	16800	0
88	20230605	171400	1246490050	16800	16800	16800	16800	0
89	20230605	171300	1246490050	16800	16800	16800	16800	0
90	20230605	171200	1246490050	16800	16800	16800	16800	0
91	20230605	171100	1246490050	16800	16800	16800	16800	0
92	20230605	171000	1246490050	16800	16800	16800	16800	1641
93	20230605	170900	1246490050	16800	16800	16800	16800	0
94	20230605	170800	1246490050	16800	16800	16800	16800	0
95	20230605	170700	1246490050	16800	16800	16800	16800	0
96	20230605	170600	1246490050	16800	16800	16800	16800	0
97	20230605	170500	1246490050	16800	16800	16800	16800	0
98	20230605	170400	1246490050	16800	16800	16800	16800	0
99	20230605	170300	1246490050	16800	16800	16800	16800	0
100	20230605	170200	1246490050	16800	16800	16800	16800	0
101	20230605	170100	1246490050	16800	16800	16800	16800	0
102	20230605	170000	1246490050	16800	16800	16800	16800	0
103	20230605	165900	1246490050	16800	16800	16800	16800	0
104	20230605	165800	1246490050	16800	16800	16800	16800	0
105	20230605	165700	1246490050	16800	16800	16800	16800	0
106	20230605	165600	1246490050	16800	16800	16800	16800	0
107	20230605	165500	1246490050	16800	16800	16800	16800	0
108	20230605	165400	1246490050	16800	16800	16800	16800	0
109	20230605	165300	1246490050	16800	16800	16800	16800	0
110	20230605	165200	1246490050	16800	16800	16800	16800	0
111	20230605	165100	1246490050	16800	16800	16800	16800	0
112	20230605	165000	1246490050	16800	16800	16800	16800	0
113	20230605	164900	1246490050	16800	16800	16800	16800	0
114	20230605	164800	1246490050	16800	16800	16800	16800	0
115	20230605	164700	1246490050	16800	16800	16800	16800	0
116	20230605	164600	1246490050	16800	16800	16800	16800	0
117	20230605	164500	1246490050	16800	16800	16800	16800	0
118	20230605	164400	1246490050	16800	16800	16800	16800	0
119	20230605	164300	1246490050	16800	16800	16800	16800	0
120	20230605	164200	1246490050	16800	16800	16800	16800	0
121	20230605	164100	1246490050	16800	16800	16800	16800	0
122	20230605	164000	1246490050	16800	16800	16800	16800	1641
123	20230605	163900	1246490050	16800	16800	16800	16800	0
124	20230605	163800	1246490050	16800	16800	16800	16800	0
125	20230605	163700	1246490050	16800	16800	16800	16800	0
126	20230605	163600	1246490050	16800	16800	16800	16800	0
127	20230605	163500	1246490050	16800	16800	16800	16800	0
128	20230605	163400	1246490050	16800	16800	16800	16800	0
129	20230605	163300	1246490050	16800	16800	16800	16800	0
130	20230605	163200	1246490050	16800	16800	16800	16800	0
131	20230605	163100	1246490050	16800	16800	16800	16800	0
132	20230605	163000	1246490050	16800	16800	16800	16800	0
133	20230605	162900	1246490050	16800	16800	16800	16800	0
134	20230605	162800	1246490050	16800	16800	16800	16800	0
135	20230605	162700	1246490050	16800	16800	16800	16800	0
136	20230605	162600	1246490050	16800	16800	16800	16800	0
137	20230605	162500	1246490050	16800	16800	16800	16800	0
138	20230605	162400	1246490050	16800	16800	16800	16800	0
139	20230605	162300	1246490050	16800	16800	16800	16800	0
140	20230605	162200	1246490050	16800	16800	16800	16800	0
141	20230605	162100	1246490050	16800	16800	16800	16800	0
142	20230605	162000	1246490050	16800	16800	16800	16800	0
143	20230605	161900	1246490050	16800	16800	16800	16800	0
144	20230605	161800	1246490050	16800	16800	16800	16800	0
145	20230605	161700	1246490050	16800	16800	16800	16800	0
146	20230605	161600	1246490050	16800	16800	16800	16800	0
147	20230605	161500	1246490050	16800	16800	16800	16800	0
148	20230605	161400	1246490050	16800	16800	16800	16800	0
149	20230605	161300	1246490050	16800	16800	16800	16800	0
150	20230605	161200	1246490050	16800	16800	16800	16800	0
151	20230605	161100	1246490050	16800	16800	16800	16800	0
152	20230605	161000	1246490050	16800	16800	16800	16800	1641
153	20230605	160900	1246490050	16800	16800	16800	16800	0
154	20230605	160800	1246490050	16800	16800	16800	16800	0
155	20230605	160700	1246490050	16800	16800	16800	16800	0
156	20230605	160600	1246490050	16800	16800	16800	16800	0
157	20230605	160500	1246490050	16800	16800	16800	16800	0
158	20230605	160400	1246490050	16800	16800	16800	16800	0
159	20230605	160300	1246490050	16800	16800	16800	16800	0
160	20230605	160200	1246490050	16800	16800	16800	16800	0
161	20230605	160100	1246490050	16800	16800	16800	16800	0
162	20230605	160000	1246490050	16800	16800	16800	16800	0
163	20230605	155900	1246490050	16800	16800	16800	16800	0
164	20230605	155800	1246490050	16800	16800	16800	16800	0
165	20230605	155700	1246490050	16800	16800	16800	16800	0
166	20230605	155600	1246490050	16800	16800	16800	16800	0
167	20230605	155500	1246490050	16800	16800	16800	16800	0
168	20230605	155400	1246490050	16800	16800	16800	16800	0
169	20230605	155300	1246490050	16800	16800	16800	16800	0
170	20230605	155200	1246490050	16800	16800	16800	16800	0
171	20230605	155100	1246490050	16800	16800	16800	16800	0
172	20230605	155000	1246490050	16800	16800	16800	16800	0
173	20230605	154900	1246490050	16800	16800	16800	16800	0
174	20230605	154800	1246490050	16800	16800	16800	16800	0
175	20230605	154700	1246490050	16800	16800	16800	16800	0
176	20230605	154600	1246490050	16800	16800	16800	16800	0
177	20230605	154500	1246490050	16800	16800	16800	16800	0
178	20230605	154400	1246490050	16800	16800	16800	16800	0
179	20230605	154300	1246490050	16800	16800	16800	16800	0
180	20230605	154200	1246490050	16800	16800	16800	16800	0
181	20230605	154100	1246490050	16800	16800	16800	16800	0
182	20230605	154000	1246490050	16800	16800	16800	16800	1641
183	20230605	153900	1246490050	16800	16800	16800	16800	0
184	20230605	153800	1246490050	16800	16800	16800	16800	0
185	20230605	153700	1246490050	16800	16800	16800	16800	0
186	20230605	153600	1246490050	16800	16800	16800	16800	0
187	20230605	153500	1246490050	16800	16800	16800	16800	0
188	20230605	153400	1246490050	16800	16800	16800	16800	0
189	20230605	153300	1246490050	16800	16800	16800	16800	0
190	20230605	153200	1246490050	16800	16800	16800	16800	0
191	20230605	153100	1246490050	16800	16800	16800	16800	0
192	20230605	153000	1246490050	16800	16800	16800	16800	1641
193	20230605	152900	1218921250	16790	16790	16790	16790	0
194	20230605	152800	1218921250	16790	16790	16790	16790	0
195	20230605	152700	1218921250	16790	16790	16790	16790	0
196	20230605	152600	1218921250	16790	16790	16790	16790	0
197	20230605	152500	1218921250	16790	16790	16790	16790	0
198	20230605	152400	1218921250	16790	16790	16790	16790	0
199	20230605	152300	1218921250	16790	16790	16790	16790	0
200	20230605	152200	1218921250	16790	16790	16790	16790	0
201	20230605	152100	1218921250	16790	16790	16790	16790	0
202	20230605	152000	1218921250	16790	16790	16790	16790	0
203	20230605	151900	1218921250	16790	16780	16800	16780	116
204	20230605	151800	1216974250	16780	16780	16790	16780	409
205	20230605	151700	1210111220	16790	16790	16790	16780	14
206	20230605	151600	1209876280	16780	16770	16790	16770	41
207	20230605	151500	1209188050	16770	16780	16790	16770	25
208	20230605	151400	1208768760	16770	16770	16770	16770	105
209	20230605	151300	1207007910	16780	16770	16780	16770	64
210	20230605	151200	1205934610	16780	16780	16780	16780	268
211	20230605	151100	1201437570	16780	16780	16780	16780	200
212	20230605	151000	1198081570	16790	16800	16800	16790	42
213	20230605	150900	1197375990	16820	16800	16820	16800	14
214	20230605	150800	1197140760	16800	16800	16800	16800	48
215	20230605	150700	1196334360	16800	16790	16800	16790	55
216	20230605	150600	1195410760	16800	16800	16800	16800	5
217	20230605	150500	1195326760	16800	16800	16800	16800	0
218	20230605	150400	1195326760	16800	16800	16800	16800	119
219	20230605	150300	1193327560	16780	16780	16780	16780	12
220	20230605	150200	1193126200	16780	16780	16780	16780	3
221	20230605	150100	1193075860	16800	16800	16800	16790	135
222	20230605	150000	1190809190	16790	16800	16800	16790	45
223	20230605	145900	1190053310	16790	16790	16790	16790	12
224	20230605	145800	1189851830	16790	16790	16790	16770	219
225	20230605	145700	1186177800	16790	16790	16790	16790	12
226	20230605	145600	1185976320	16790	16790	16790	16790	82
227	20230605	145500	1184599540	16790	16790	16790	16790	32
228	20230605	145400	1184062260	16790	16790	16790	16790	0
229	20230605	145300	1184062260	16790	16790	16790	16790	0
230	20230605	145200	1184062260	16790	16790	16790	16790	1
231	20230605	145100	1184045470	16790	16770	16790	16770	136
232	20230605	145000	1181764730	16770	16770	16770	16760	17
233	20230605	144900	1181479660	16790	16790	16790	16790	0
234	20230605	144800	1181479660	16790	16790	16790	16790	2
235	20230605	144700	1181446080	16790	16760	16790	16760	21
236	20230605	144600	1181094040	16760	16790	16790	16760	54
237	20230605	144500	1180187680	16790	16780	16790	16780	22
238	20230605	144400	1179818510	16760	16760	16760	16760	42
239	20230605	144300	1179114590	16770	16770	16770	16770	10
240	20230605	144200	1178946890	16770	16770	16770	16770	67
241	20230605	144100	1177823300	16780	16780	16780	16780	10
242	20230605	144000	1177655500	16780	16780	16780	16780	0
243	20230605	143900	1177655500	16780	16780	16780	16780	10
244	20230605	143800	1177487700	16770	16770	16770	16770	11
245	20230605	143700	1177303230	16770	16770	16770	16770	1
246	20230605	143600	1177286460	16770	16770	16770	16770	0
247	20230605	143500	1177286460	16770	16770	16770	16770	13
248	20230605	143400	1177068450	16780	16770	16780	16770	104
249	20230605	143300	1175323460	16770	16770	16770	16770	263
250	20230605	143200	1170912950	16780	16780	16780	16780	0
251	20230605	143100	1170912950	16780	16780	16780	16780	0
252	20230605	143000	1170912950	16780	16780	16780	16780	1
253	20230605	142900	1170896170	16770	16770	16770	16770	70
254	20230605	142800	1169722270	16770	16770	16770	16770	2
255	20230605	142700	1169688730	16770	16770	16770	16770	13
256	20230605	142600	1169470720	16770	16770	16770	16760	101
257	20230605	142500	1167777550	16750	16770	16770	16750	949
258	20230605	142400	1151880090	16760	16780	16780	16760	314
259	20230605	142300	1146616010	16770	16770	16770	16770	42
260	20230605	142200	1145911670	16780	16780	16780	16780	4
261	20230605	142100	1145844550	16780	16770	16780	16770	14
262	20230605	142000	1145609760	16780	16780	16780	16780	15
263	20230605	141900	1145358060	16780	16780	16780	16780	13
264	20230605	141800	1145139920	16800	16800	16800	16800	1050
265	20230605	141700	1127499920	16800	16800	16800	16800	2
266	20230605	141600	1127466320	16800	16800	16800	16800	2
267	20230605	141500	1127432720	16810	16810	16810	16810	0
268	20230605	141400	1127432720	16810	16810	16810	16810	0
269	20230605	141300	1127432720	16810	16810	16810	16810	0
270	20230605	141200	1127432720	16810	16810	16810	16810	50
271	20230605	141100	1126592220	16810	16810	16810	16810	1
272	20230605	141000	1126575410	16810	16770	16810	16760	401
273	20230605	140900	1119854390	16770	16820	16820	16770	15
274	20230605	140800	1119602340	16820	16820	16820	16820	0
275	20230605	140700	1119602340	16820	16820	16820	16820	0
276	20230605	140600	1119602340	16820	16820	16820	16820	17
277	20230605	140500	1119316400	16750	16830	16830	16750	2459
278	20230605	140400	1078110490	16840	16840	16840	16840	0
279	20230605	140300	1078110490	16840	16840	16840	16840	0
280	20230605	140200	1078110490	16840	16840	16840	16840	11
281	20230605	140100	1077925250	16770	16790	16790	16770	500
282	20230605	140000	1069537000	16790	16790	16790	16790	0
283	20230605	135900	1069537000	16790	16790	16790	16790	0
284	20230605	135800	1069537000	16790	16790	16800	16790	153
285	20230605	135700	1066968080	16800	16800	16800	16800	70
286	20230605	135600	1065792080	16800	16810	16810	16800	161
287	20230605	135500	1063087130	16840	16840	16840	16840	1
288	20230605	135400	1063070290	16830	16830	16830	16830	50
289	20230605	135300	1062228790	16830	16830	16830	16830	0
290	20230605	135200	1062228790	16830	16830	16830	16830	15
291	20230605	135100	1061976340	16820	16830	16830	16820	10
292	20230605	135000	1061808050	16840	16840	16850	16840	52
293	20230605	134900	1060932360	16840	16840	16840	16840	0
294	20230605	134800	1060932360	16840	16830	16840	16830	3
295	20230605	134700	1060881860	16830	16830	16830	16830	0
296	20230605	134600	1060881860	16830	16830	16830	16830	0
297	20230605	134500	1060881860	16830	16830	16830	16830	20
298	20230605	134400	1060545260	16830	16830	16830	16830	0
299	20230605	134300	1060545260	16830	16830	16830	16830	5
300	20230605	134200	1060461110	16840	16780	16840	16780	63
301	20230605	134100	1059403780	16800	16800	16800	16800	73
302	20230605	134000	1058177380	16800	16800	16800	16800	25
303	20230605	133900	1057757380	16800	16800	16800	16800	0
304	20230605	133800	1057757380	16800	16800	16800	16800	1
305	20230605	133700	1057740580	16800	16770	16800	16770	11
306	20230605	133600	1057556080	16800	16770	16800	16760	101
307	20230605	133500	1055863080	16760	16760	16760	16760	0
308	20230605	133400	1055863080	16760	16780	16780	16760	704
309	20230605	133300	1044060800	16790	16790	16790	16790	54
310	20230605	133200	1043154140	16790	16780	16790	16780	152
311	20230605	133100	1040603460	16790	16790	16790	16790	20
312	20230605	133000	1040267660	16800	16800	16800	16790	118
313	20230605	132900	1038285270	16780	16780	16800	16780	281
314	20230605	132800	1033570070	16790	16810	16810	16790	109
315	20230605	132700	1031739690	16800	16800	16800	16800	1
316	20230605	132600	1031722890	16820	16820	16820	16820	15
317	20230605	132500	1031470590	16820	16820	16820	16820	0
318	20230605	132400	1031470590	16820	16820	16820	16820	5
319	20230605	132300	1031386490	16820	16800	16820	16790	160
320	20230605	132200	1028699780	16830	16830	16830	16830	0
321	20230605	132100	1028699780	16830	16830	16830	16830	0
322	20230605	132000	1028699780	16830	16830	16830	16830	0
323	20230605	131900	1028699780	16830	16830	16830	16830	0
324	20230605	131800	1028699780	16830	16830	16830	16830	0
325	20230605	131700	1028699780	16830	16830	16830	16830	20
326	20230605	131600	1028363180	16840	16840	16840	16840	0
327	20230605	131500	1028363180	16840	16840	16840	16840	5
328	20230605	131400	1028278980	16800	16800	16800	16800	5
329	20230605	131300	1028194980	16800	16800	16800	16800	25
330	20230605	131200	1027774980	16790	16790	16790	16790	0
331	20230605	131100	1027774980	16790	16790	16790	16790	4
332	20230605	131000	1027707820	16800	16800	16800	16800	10
333	20230605	130900	1027539820	16800	16800	16800	16800	21
334	20230605	130800	1027187020	16790	16790	16790	16790	1
335	20230605	130700	1027170230	16790	16790	16790	16790	5
336	20230605	130600	1027086280	16790	16790	16790	16790	10
337	20230605	130500	1026918380	16790	16790	16790	16790	5
338	20230605	130400	1026834430	16790	16790	16790	16790	53
339	20230605	130300	1025944560	16790	16790	16790	16790	1
340	20230605	130200	1025927770	16790	16790	16790	16790	65
341	20230605	130100	1024836420	16800	16800	16800	16800	0
342	20230605	130000	1024836420	16800	16800	16800	16800	1
343	20230605	125900	1024819620	16800	16800	16800	16800	0
344	20230605	125800	1024819620	16800	16800	16800	16800	3
345	20230605	125700	1024769220	16790	16800	16800	16790	130
346	20230605	125600	1022586220	16800	16800	16800	16800	10
347	20230605	125500	1022418220	16800	16800	16800	16800	1
348	20230605	125400	1022401420	16790	16790	16790	16790	6
349	20230605	125300	1022300680	16790	16790	16790	16790	0
350	20230605	125200	1022300680	16790	16790	16790	16790	0
351	20230605	125100	1022300680	16790	16790	16790	16790	0
352	20230605	125000	1022300680	16790	16790	16790	16790	0
353	20230605	124900	1022300680	16790	16800	16800	16790	144
354	20230605	124800	1019881920	16800	16800	16800	16790	7
355	20230605	124700	1019764370	16800	16800	16800	16800	1
356	20230605	124600	1019747570	16790	16790	16790	16790	30
357	20230605	124500	1019243870	16800	16800	16800	16800	2
358	20230605	124400	1019210270	16790	16790	16790	16790	4
359	20230605	124300	1019143110	16790	16790	16790	16790	2
360	20230605	124200	1019109530	16800	16800	16800	16800	0
361	20230605	124100	1019109530	16800	16800	16800	16800	0
362	20230605	124000	1019109530	16800	16800	16800	16800	0
363	20230605	123900	1019109530	16800	16800	16800	16800	87
364	20230605	123800	1017647930	16790	16780	16790	16780	40
365	20230605	123700	1016976400	16770	16770	16770	16770	0
366	20230605	123600	1016976400	16770	16770	16770	16770	71
367	20230605	123500	1015785730	16770	16770	16770	16770	203
368	20230605	123400	1012381420	16770	16760	16770	16760	101
369	20230605	123300	1010688650	16760	16760	16760	16760	37
370	20230605	123200	1010068530	16770	16770	16770	16770	100
371	20230605	123100	1008391530	16760	16760	16760	16760	1
372	20230605	123000	1008374770	16760	16760	16760	16760	169
373	20230605	122900	1005542330	16760	16770	16770	16760	480
374	20230605	122800	997497520	16770	16770	16770	16770	0
375	20230605	122700	997497520	16770	16770	16770	16770	317
376	20230605	122600	992181430	16780	16780	16780	16780	163
377	20230605	122500	989446290	16780	16790	16790	16780	43
378	20230605	122400	988724630	16790	16790	16790	16790	4
379	20230605	122300	988657470	16790	16790	16790	16790	3
380	20230605	122200	988607100	16800	16800	16800	16800	0
381	20230605	122100	988607100	16800	16800	16800	16800	1
382	20230605	122000	988590300	16800	16800	16800	16800	50
383	20230605	121900	987750300	16790	16790	16790	16790	0
384	20230605	121800	987750300	16790	16790	16790	16790	0
385	20230605	121700	987750300	16790	16790	16790	16790	0
386	20230605	121600	987750300	16790	16790	16790	16790	104
387	20230605	121500	986004140	16800	16800	16800	16800	0
388	20230605	121400	986004140	16800	16800	16800	16800	0
389	20230605	121300	986004140	16800	16800	16800	16800	0
390	20230605	121200	986004140	16800	16800	16800	16800	0
391	20230605	121100	986004140	16800	16800	16800	16800	0
392	20230605	121000	986004140	16800	16800	16800	16800	0
393	20230605	120900	986004140	16800	16800	16800	16800	0
394	20230605	120800	986004140	16800	16800	16800	16800	0
395	20230605	120700	986004140	16800	16800	16800	16800	0
396	20230605	120600	986004140	16800	16800	16800	16800	0
397	20230605	120500	986004140	16800	16800	16800	16800	0
398	20230605	120400	986004140	16800	16800	16800	16800	0
399	20230605	120300	986004140	16800	16790	16800	16790	10
400	20230605	120200	985836230	16800	16800	16800	16800	0
401	20230605	120100	985836230	16800	16800	16800	16800	6
402	20230605	120000	985735430	16800	16800	16800	16800	15
403	20230605	115900	985483430	16800	16800	16800	16800	0
404	20230605	115800	985483430	16800	16800	16800	16800	50
405	20230605	115700	984643430	16780	16780	16780	16780	0
406	20230605	115600	984643430	16780	16780	16780	16780	50
407	20230605	115500	983804430	16770	16790	16790	16770	1259
408	20230605	115400	962678350	16790	16790	16790	16790	0
409	20230605	115300	962678350	16790	16790	16790	16790	0
410	20230605	115200	962678350	16790	16790	16790	16790	0
411	20230605	115100	962678350	16790	16790	16790	16790	100
412	20230605	115000	960999350	16790	16790	16790	16790	0
413	20230605	114900	960999350	16790	16790	16800	16790	800
414	20230605	114800	947565350	16790	16790	16790	16790	25
415	20230605	114700	947145600	16790	16790	16790	16790	26
416	20230605	114600	946709060	16800	16800	16800	16800	10
417	20230605	114500	946541060	16800	16800	16800	16800	0
418	20230605	114400	946541060	16800	16800	16800	16800	1925
419	20230605	114300	914201060	16800	16810	16810	16800	1079
420	20230605	114200	896065630	16820	16820	16820	16820	0
421	20230605	114100	896065630	16820	16840	16840	16820	677
422	20230605	114000	884674870	16840	16840	16840	16840	0
423	20230605	113900	884674870	16840	16840	16840	16840	0
424	20230605	113800	884674870	16840	16840	16840	16840	2
425	20230605	113700	884641190	16840	16840	16840	16840	0
426	20230605	113600	884641190	16840	16850	16850	16840	263
427	20230605	113500	880211610	16860	16860	16860	16860	0
428	20230605	113400	880211610	16860	16860	16860	16860	18
429	20230605	113300	879908130	16880	16880	16880	16880	0
430	20230605	113200	879908130	16880	16880	16880	16880	0
431	20230605	113100	879908130	16880	16880	16880	16880	3
432	20230605	113000	879857490	16850	16850	16850	16850	0
433	20230605	112900	879857490	16850	16850	16850	16850	29
434	20230605	112800	879368840	16880	16880	16880	16880	4
435	20230605	112700	879301320	16880	16880	16880	16880	3
436	20230605	112600	879250680	16850	16850	16850	16850	0
437	20230605	112500	879250680	16850	16870	16870	16850	126
438	20230605	112400	877125460	16860	16870	16870	16860	79
439	20230605	112300	875792900	16880	16880	16880	16880	0
440	20230605	112200	875792900	16880	16880	16880	16880	0
441	20230605	112100	875792900	16880	16880	16880	16880	0
442	20230605	112000	875792900	16880	16860	16880	16860	16
443	20230605	111900	875522880	16840	16840	16840	16840	0
444	20230605	111800	875522880	16840	16840	16840	16840	1
445	20230605	111700	875506040	16840	16840	16840	16840	33
446	20230605	111600	874950320	16850	16850	16850	16850	10
447	20230605	111500	874781820	16860	16860	16860	16860	118
448	20230605	111400	872792340	16890	16890	16890	16890	60
449	20230605	111300	871778940	16900	16900	16900	16900	0
450	20230605	111200	871778940	16900	16900	16900	16900	0
451	20230605	111100	871778940	16900	16830	16900	16830	430
452	20230605	111000	864531050	16830	16830	16830	16830	0
453	20230605	110900	864531050	16830	16830	16830	16830	140
454	20230605	110800	862174850	16840	16840	16840	16840	300
455	20230605	110700	857122850	16860	16860	16860	16860	15
456	20230605	110600	856869950	16840	16850	16850	16840	11
457	20230605	110500	856684610	16850	16850	16850	16850	50
458	20230605	110400	855842110	16850	16860	16860	16850	184
459	20230605	110300	852741660	16850	16850	16850	16850	0
460	20230605	110200	852741660	16850	16850	16850	16850	0
461	20230605	110100	852741660	16850	16850	16850	16850	0
462	20230605	110000	852741660	16850	16850	16850	16850	2
463	20230605	105900	852707960	16850	16840	16850	16840	5
464	20230605	105800	852623720	16850	16870	16870	16850	215
465	20230605	105700	848996970	16860	16860	16860	16860	75
466	20230605	105600	847732470	16860	16860	16860	16860	33
467	20230605	105500	847176090	16860	16850	16860	16850	143
468	20230605	105400	844766320	16860	16870	16870	16860	237
469	20230605	105300	840770490	16860	16870	16870	16860	65
470	20230605	105200	839674240	16870	16830	16870	16830	56
471	20230605	105100	838731120	16830	16830	16830	16830	6
472	20230605	105000	838630140	16820	16820	16820	16820	1
473	20230605	104900	838613320	16820	16820	16820	16820	0
474	20230605	104800	838613320	16820	16820	16820	16820	28
475	20230605	104700	838142360	16830	16830	16830	16830	0
476	20230605	104600	838142360	16830	16830	16830	16830	862
477	20230605	104500	823634900	16830	16840	16840	16830	76
478	20230605	104400	822355310	16830	16860	16860	16830	500
479	20230605	104300	813931040	16870	16870	16870	16870	105
480	20230605	104200	812159690	16870	16860	16870	16860	114
481	20230605	104100	810237640	16860	16860	16870	16860	19
482	20230605	104000	809917290	16870	16870	16870	16870	3
483	20230605	103900	809866680	16870	16860	16870	16860	19
484	20230605	103800	809546180	16860	16870	16870	16860	132
485	20230605	103700	807320060	16870	16870	16870	16870	11
486	20230605	103600	807134490	16850	16850	16850	16850	200
487	20230605	103500	803764490	16870	16870	16870	16870	7
488	20230605	103400	803646400	16860	16860	16860	16860	77
489	20230605	103300	802348180	16860	16860	16860	16860	0
490	20230605	103200	802348180	16860	16860	16860	16860	0
491	20230605	103100	802348180	16860	16830	16860	16830	313
492	20230605	103000	797072020	16830	16850	16850	16800	1037
493	20230605	102900	779640390	16850	16820	16850	16800	2001
494	20230605	102800	746017930	16850	16850	16850	16850	3
495	20230605	102700	745967380	16860	16860	16860	16850	10
496	20230605	102600	745798850	16860	16840	16860	16820	501
497	20230605	102500	737370060	16850	16840	16850	16840	202
498	20230605	102400	733966430	16840	16890	16890	16840	2025
499	20230605	102300	699803580	16910	16910	16910	16890	1411
500	20230605	102200	675948100	16920	16920	16920	16920	38
501	20230605	102100	675305140	16940	16940	16940	16940	0
502	20230605	102000	675305140	16940	16940	16940	16940	0
503	20230605	101900	675305140	16940	16930	16940	16930	9
504	20230605	101800	675152760	16940	16930	16940	16930	144
505	20230605	101700	672714830	16950	16950	16950	16950	50
506	20230605	101600	671867330	16950	16950	16950	16950	0
507	20230605	101500	671867330	16950	16950	16950	16950	7
508	20230605	101400	671748680	16950	16940	16950	16940	145
509	20230605	101300	669291670	16910	16920	16920	16910	1102
510	20230605	101200	650654740	16920	16920	16920	16920	100
511	20230605	101100	648962740	16920	16920	16920	16920	235
512	20230605	101000	644986540	16920	16930	16930	16920	597
513	20230605	100900	634879660	16940	16940	16940	16940	37
514	20230605	100800	634252880	16950	16950	16950	16950	10
515	20230605	100700	634083380	16940	16940	16940	16940	0
516	20230605	100600	634083380	16940	16950	16950	16940	346
517	20230605	100500	628221030	16950	16950	16950	16950	0
518	20230605	100400	628221030	16950	16950	16950	16950	200
519	20230605	100300	624831030	16950	16950	16950	16950	90
520	20230605	100200	623305530	16950	16960	16960	16950	265
521	20230605	100100	618813230	16960	16960	16960	16960	0
522	20230605	100000	618813230	16960	16960	16960	16960	752
523	20230605	095900	606059310	16950	16960	16960	16950	652
524	20230605	095800	595007010	16960	16960	16960	16960	15
525	20230605	095700	594752610	16960	16960	16960	16960	0
526	20230605	095600	594752610	16960	16960	16960	16960	0
527	20230605	095500	594752610	16960	16960	16960	16960	100
528	20230605	095400	593056610	16960	16960	16960	16960	30
529	20230605	095300	592547810	16970	16960	16970	16960	60
530	20230605	095200	591529810	16970	16990	16990	16970	514
531	20230605	095100	582802400	16990	16980	16990	16980	73
532	20230605	095000	581562460	17000	17000	17000	17000	117
533	20230605	094900	579573460	17000	16980	17000	16970	33
534	20230605	094800	579013260	16970	16970	16970	16970	33
535	20230605	094700	578453250	16950	16970	16970	16950	238
536	20230605	094600	574414550	16940	16910	17000	16910	1277
537	20230605	094500	552751340	16910	16940	16940	16910	1191
538	20230605	094400	532592580	16950	16930	16950	16930	29
539	20230605	094300	532101590	16950	16950	16950	16930	378
540	20230605	094200	525701660	16950	16980	16980	16950	1610
541	20230605	094100	498396600	16990	16980	16990	16980	377
542	20230605	094000	491995130	16990	16990	16990	16990	10
543	20230605	093900	491825230	16990	16990	17000	16980	184
544	20230605	093800	488699410	17010	17010	17010	17010	0
545	20230605	093700	488699410	17010	17000	17010	16980	1578
546	20230605	093600	461873420	17000	17020	17020	17000	685
547	20230605	093500	450222960	17020	17010	17020	17010	11
548	20230605	093400	450035840	17020	17030	17030	17020	784
549	20230605	093300	436689660	17030	17010	17030	17010	107
550	20230605	093200	434868840	17020	17020	17040	17020	854
551	20230605	093100	420327400	17020	17000	17020	17000	853
552	20230605	093000	405820460	17000	16940	17000	16940	2895
553	20230605	092900	356710130	16930	16940	16940	16930	27
554	20230605	092800	356253010	16920	16950	16950	16920	4
555	20230605	092700	356185300	16950	16940	16950	16940	1155
556	20230605	092600	336615710	16910	16910	16940	16910	196
557	20230605	092500	333301320	16920	16910	16920	16910	353
558	20230605	092400	327331090	16910	16910	16910	16910	148
559	20230605	092300	324828410	16910	16910	16910	16910	236
560	20230605	092200	320837650	16910	16910	16910	16910	1033
561	20230605	092100	303369620	16910	16920	16920	16910	300
562	20230605	092000	298295340	16920	16950	16950	16920	82
563	20230605	091900	296906570	16940	16940	16940	16920	220
564	20230605	091800	293179950	16940	16940	16940	16920	117
565	20230605	091700	291200170	16920	16960	16960	16920	422
566	20230605	091600	284045310	16960	16950	16960	16950	211
567	20230605	091500	280468100	16950	16930	16960	16930	1110
568	20230605	091400	261662410	16930	16880	16930	16880	1735
569	20230605	091300	232329930	16880	16900	16900	16880	40
570	20230605	091200	231654130	16880	16880	16880	16880	90
571	20230605	091100	230134930	16870	16890	16900	16870	204
572	20230605	091000	226690970	16890	16890	16900	16870	416
573	20230605	090900	219667530	16890	16900	16910	16890	294
574	20230605	090800	214696640	16910	16890	16910	16890	2300
575	20230605	090700	175824140	16890	16940	16940	16890	3118
576	20230605	090600	123127910	16950	16900	16950	16900	1159
577	20230605	090500	103497270	16900	16860	16920	16860	2066
578	20230605	090400	68591320	16860	16820	16860	16820	1423
579	20230605	090300	44615670	16820	16790	16840	16780	235
580	20230605	090200	40667010	16850	16810	16850	16780	551
581	20230605	090100	31405210	16850	16820	16850	16820	333
582	20230605	090000	25798880	16840	16840	16840	16840	1532