KissMeData/065370/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183400	1171415160	15990	15990	15990	15990	4223
3	20230607	183300	1171415160	15990	15990	15990	15990	0
4	20230607	183200	1171415160	15990	15990	15990	15990	0
5	20230607	183100	1171415160	15990	15990	15990	15990	0
6	20230607	183000	1171415160	15990	15990	15990	15990	0
7	20230607	182900	1171415160	15990	15990	15990	15990	0
8	20230607	182800	1171415160	15990	15990	15990	15990	0
9	20230607	182700	1171415160	15990	15990	15990	15990	0
10	20230607	182600	1171415160	15990	15990	15990	15990	0
11	20230607	182500	1171415160	15990	15990	15990	15990	0
12	20230607	182400	1171415160	15990	15990	15990	15990	0
13	20230607	182300	1171415160	15990	15990	15990	15990	0
14	20230607	182200	1171415160	15990	15990	15990	15990	0
15	20230607	182100	1171415160	15990	15990	15990	15990	0
16	20230607	182000	1171415160	15990	15990	15990	15990	0
17	20230607	181900	1171415160	15990	15990	15990	15990	0
18	20230607	181800	1171415160	15990	15990	15990	15990	0
19	20230607	181700	1171415160	15990	15990	15990	15990	0
20	20230607	181600	1171415160	15990	15990	15990	15990	0
21	20230607	181500	1171415160	15990	15990	15990	15990	0
22	20230607	181400	1171415160	15990	15990	15990	15990	0
23	20230607	181300	1171415160	15990	15990	15990	15990	0
24	20230607	181200	1171415160	15990	15990	15990	15990	0
25	20230607	181100	1171415160	15990	15990	15990	15990	0
26	20230607	181000	1171415160	15990	15990	15990	15990	0
27	20230607	180900	1171415160	15990	15990	15990	15990	0
28	20230607	180800	1171415160	15990	15990	15990	15990	0
29	20230607	180700	1171415160	15990	15990	15990	15990	0
30	20230607	180600	1171415160	15990	15990	15990	15990	0
31	20230607	180500	1171415160	15990	15990	15990	15990	0
32	20230607	180400	1171415160	15990	15990	15990	15990	4223
33	20230607	180300	1171415160	15990	15990	15990	15990	0
34	20230607	180200	1171415160	15990	15990	15990	15990	0
35	20230607	180100	1171415160	15990	15990	15990	15990	0
36	20230607	180000	1171415160	15990	15990	15990	15990	0
37	20230607	175900	1171415160	15990	15990	15990	15990	0
38	20230607	175800	1171415160	15990	15990	15990	15990	0
39	20230607	175700	1171415160	15990	15990	15990	15990	0
40	20230607	175600	1171415160	15990	15990	15990	15990	0
41	20230607	175500	1171415160	15990	15990	15990	15990	0
42	20230607	175400	1171415160	15990	15990	15990	15990	0
43	20230607	175300	1171415160	15990	15990	15990	15990	0
44	20230607	175200	1171415160	15990	15990	15990	15990	0
45	20230607	175100	1171415160	15990	15990	15990	15990	0
46	20230607	175000	1171415160	15990	15990	15990	15990	0
47	20230607	174900	1171415160	15990	15990	15990	15990	0
48	20230607	174800	1171415160	15990	15990	15990	15990	0
49	20230607	174700	1171415160	15990	15990	15990	15990	0
50	20230607	174600	1171415160	15990	15990	15990	15990	0
51	20230607	174500	1171415160	15990	15990	15990	15990	0
52	20230607	174400	1171415160	15990	15990	15990	15990	0
53	20230607	174300	1171415160	15990	15990	15990	15990	0
54	20230607	174200	1171415160	15990	15990	15990	15990	0
55	20230607	174100	1171415160	15990	15990	15990	15990	0
56	20230607	174000	1171415160	15990	15990	15990	15990	0
57	20230607	173900	1171415160	15990	15990	15990	15990	0
58	20230607	173800	1171415160	15990	15990	15990	15990	0
59	20230607	173700	1171415160	15990	15990	15990	15990	0
60	20230607	173600	1171415160	15990	15990	15990	15990	0
61	20230607	173500	1171415160	15990	15990	15990	15990	0
62	20230607	173400	1171415160	15990	15990	15990	15990	4223
63	20230607	173300	1171415160	15990	15990	15990	15990	0
64	20230607	173200	1171415160	15990	15990	15990	15990	0
65	20230607	173100	1171415160	15990	15990	15990	15990	0
66	20230607	173000	1171415160	15990	15990	15990	15990	0
67	20230607	172900	1171415160	15990	15990	15990	15990	0
68	20230607	172800	1171415160	15990	15990	15990	15990	0
69	20230607	172700	1171415160	15990	15990	15990	15990	0
70	20230607	172600	1171415160	15990	15990	15990	15990	0
71	20230607	172500	1171415160	15990	15990	15990	15990	0
72	20230607	172400	1171415160	15990	15990	15990	15990	0
73	20230607	172300	1171415160	15990	15990	15990	15990	0
74	20230607	172200	1171415160	15990	15990	15990	15990	0
75	20230607	172100	1171415160	15990	15990	15990	15990	0
76	20230607	172000	1171415160	15990	15990	15990	15990	0
77	20230607	171900	1171415160	15990	15990	15990	15990	0
78	20230607	171800	1171415160	15990	15990	15990	15990	0
79	20230607	171700	1171415160	15990	15990	15990	15990	0
80	20230607	171600	1171415160	15990	15990	15990	15990	0
81	20230607	171500	1171415160	15990	15990	15990	15990	0
82	20230607	171400	1171415160	15990	15990	15990	15990	0
83	20230607	171300	1171415160	15990	15990	15990	15990	0
84	20230607	171200	1171415160	15990	15990	15990	15990	0
85	20230607	171100	1171415160	15990	15990	15990	15990	0
86	20230607	171000	1171415160	15990	15990	15990	15990	0
87	20230607	170900	1171415160	15990	15990	15990	15990	0
88	20230607	170800	1171415160	15990	15990	15990	15990	0
89	20230607	170700	1171415160	15990	15990	15990	15990	0
90	20230607	170600	1171415160	15990	15990	15990	15990	0
91	20230607	170500	1171415160	15990	15990	15990	15990	0
92	20230607	170400	1171415160	15990	15990	15990	15990	4223
93	20230607	170300	1171415160	15990	15990	15990	15990	0
94	20230607	170200	1171415160	15990	15990	15990	15990	0
95	20230607	170100	1171415160	15990	15990	15990	15990	0
96	20230607	170000	1171415160	15990	15990	15990	15990	0
97	20230607	165900	1171415160	15990	15990	15990	15990	0
98	20230607	165800	1171415160	15990	15990	15990	15990	0
99	20230607	165700	1171415160	15990	15990	15990	15990	0
100	20230607	165600	1171415160	15990	15990	15990	15990	0
101	20230607	165500	1171415160	15990	15990	15990	15990	0
102	20230607	165400	1171415160	15990	15990	15990	15990	0
103	20230607	165300	1171415160	15990	15990	15990	15990	0
104	20230607	165200	1171415160	15990	15990	15990	15990	0
105	20230607	165100	1171415160	15990	15990	15990	15990	0
106	20230607	165000	1171415160	15990	15990	15990	15990	0
107	20230607	164900	1171415160	15990	15990	15990	15990	0
108	20230607	164800	1171415160	15990	15990	15990	15990	0
109	20230607	164700	1171415160	15990	15990	15990	15990	0
110	20230607	164600	1171415160	15990	15990	15990	15990	0
111	20230607	164500	1171415160	15990	15990	15990	15990	0
112	20230607	164400	1171415160	15990	15990	15990	15990	0
113	20230607	164300	1171415160	15990	15990	15990	15990	0
114	20230607	164200	1171415160	15990	15990	15990	15990	0
115	20230607	164100	1171415160	15990	15990	15990	15990	0
116	20230607	164000	1171415160	15990	15990	15990	15990	0
117	20230607	163900	1171415160	15990	15990	15990	15990	0
118	20230607	163800	1171415160	15990	15990	15990	15990	0
119	20230607	163700	1171415160	15990	15990	15990	15990	0
120	20230607	163600	1171415160	15990	15990	15990	15990	0
121	20230607	163500	1171415160	15990	15990	15990	15990	0
122	20230607	163400	1171415160	15990	15990	15990	15990	4223
123	20230607	163300	1171415160	15990	15990	15990	15990	0
124	20230607	163200	1171415160	15990	15990	15990	15990	0
125	20230607	163100	1171415160	15990	15990	15990	15990	0
126	20230607	163000	1171415160	15990	15990	15990	15990	0
127	20230607	162900	1171415160	15990	15990	15990	15990	0
128	20230607	162800	1171415160	15990	15990	15990	15990	0
129	20230607	162700	1171415160	15990	15990	15990	15990	0
130	20230607	162600	1171415160	15990	15990	15990	15990	0
131	20230607	162500	1171415160	15990	15990	15990	15990	0
132	20230607	162400	1171415160	15990	15990	15990	15990	0
133	20230607	162300	1171415160	15990	15990	15990	15990	0
134	20230607	162200	1171415160	15990	15990	15990	15990	0
135	20230607	162100	1171415160	15990	15990	15990	15990	0
136	20230607	162000	1171415160	15990	15990	15990	15990	0
137	20230607	161900	1171415160	15990	15990	15990	15990	0
138	20230607	161800	1171415160	15990	15990	15990	15990	0
139	20230607	161700	1171415160	15990	15990	15990	15990	0
140	20230607	161600	1171415160	15990	15990	15990	15990	0
141	20230607	161500	1171415160	15990	15990	15990	15990	0
142	20230607	161400	1171415160	15990	15990	15990	15990	0
143	20230607	161300	1171415160	15990	15990	15990	15990	0
144	20230607	161200	1171415160	15990	15990	15990	15990	0
145	20230607	161100	1171415160	15990	15990	15990	15990	0
146	20230607	161000	1171415160	15990	15990	15990	15990	0
147	20230607	160900	1171415160	15990	15990	15990	15990	0
148	20230607	160800	1171415160	15990	15990	15990	15990	0
149	20230607	160700	1171415160	15990	15990	15990	15990	0
150	20230607	160600	1171415160	15990	15990	15990	15990	0
151	20230607	160500	1171415160	15990	15990	15990	15990	0
152	20230607	160400	1171415160	15990	15990	15990	15990	4223
153	20230607	160300	1171415160	15990	15990	15990	15990	0
154	20230607	160200	1171415160	15990	15990	15990	15990	0
155	20230607	160100	1171415160	15990	15990	15990	15990	0
156	20230607	160000	1171415160	15990	15990	15990	15990	0
157	20230607	155900	1171415160	15990	15990	15990	15990	0
158	20230607	155800	1171415160	15990	15990	15990	15990	0
159	20230607	155700	1171415160	15990	15990	15990	15990	0
160	20230607	155600	1171415160	15990	15990	15990	15990	0
161	20230607	155500	1171415160	15990	15990	15990	15990	0
162	20230607	155400	1171415160	15990	15990	15990	15990	0
163	20230607	155300	1171415160	15990	15990	15990	15990	0
164	20230607	155200	1171415160	15990	15990	15990	15990	0
165	20230607	155100	1171415160	15990	15990	15990	15990	0
166	20230607	155000	1171415160	15990	15990	15990	15990	0
167	20230607	154900	1171415160	15990	15990	15990	15990	0
168	20230607	154800	1171415160	15990	15990	15990	15990	0
169	20230607	154700	1171415160	15990	15990	15990	15990	0
170	20230607	154600	1171415160	15990	15990	15990	15990	0
171	20230607	154500	1171415160	15990	15990	15990	15990	0
172	20230607	154400	1171415160	15990	15990	15990	15990	0
173	20230607	154300	1171415160	15990	15990	15990	15990	0
174	20230607	154200	1171415160	15990	15990	15990	15990	0
175	20230607	154100	1171415160	15990	15990	15990	15990	0
176	20230607	154000	1171415160	15990	15990	15990	15990	0
177	20230607	153900	1171415160	15990	15990	15990	15990	0
178	20230607	153800	1171415160	15990	15990	15990	15990	0
179	20230607	153700	1171415160	15990	15990	15990	15990	0
180	20230607	153600	1171415160	15990	15990	15990	15990	0
181	20230607	153500	1171415160	15990	15990	15990	15990	0
182	20230607	153400	1171415160	15990	15990	15990	15990	4223
183	20230607	153300	1171415160	15990	15990	15990	15990	0
184	20230607	153200	1171415160	15990	15990	15990	15990	0
185	20230607	153100	1171415160	15990	15990	15990	15990	0
186	20230607	153000	1171415160	15990	15990	15990	15990	4223
187	20230607	152900	1103889390	15990	15990	15990	15990	0
188	20230607	152800	1103889390	15990	15990	15990	15990	0
189	20230607	152700	1103889390	15990	15990	15990	15990	0
190	20230607	152600	1103889390	15990	15990	15990	15990	0
191	20230607	152500	1103889390	15990	15990	15990	15990	0
192	20230607	152400	1103889390	15990	15990	15990	15990	0
193	20230607	152300	1103889390	15990	15990	15990	15990	0
194	20230607	152200	1103889390	15990	15990	15990	15990	0
195	20230607	152100	1103889390	15990	15990	15990	15990	0
196	20230607	152000	1103889390	15990	15990	15990	15990	0
197	20230607	151900	1103889390	15990	15980	16000	15900	1596
198	20230607	151800	1078424000	15980	15960	15990	15960	2237
199	20230607	151700	1042679370	15960	15860	15980	15860	5646
200	20230607	151600	952846230	15860	15830	15860	15830	1440
201	20230607	151500	930025920	15830	15830	15830	15830	201
202	20230607	151400	926844090	15820	15820	15830	15820	261
203	20230607	151300	922715060	15830	15830	15830	15830	0
204	20230607	151200	922715060	15830	15830	15830	15830	0
205	20230607	151100	922715060	15830	15820	15830	15810	104
206	20230607	151000	921069840	15830	15810	15830	15810	971
207	20230607	150900	905709320	15810	15810	15810	15800	4
208	20230607	150800	905646100	15800	15760	15800	15760	1218
209	20230607	150700	886423510	15760	15760	15760	15750	3
210	20230607	150600	886376240	15760	15750	15760	15750	167
211	20230607	150500	883745980	15750	15750	15750	15750	0
212	20230607	150400	883745980	15750	15740	15750	15740	50
213	20230607	150300	882958810	15740	15740	15740	15740	290
214	20230607	150200	878394210	15710	15710	15710	15710	4
215	20230607	150100	878331370	15740	15740	15740	15740	1
216	20230607	150000	878315630	15710	15710	15710	15710	7
217	20230607	145900	878205660	15740	15740	15740	15740	194
218	20230607	145800	875152100	15740	15740	15740	15740	42
219	20230607	145700	874491020	15740	15720	15740	15720	93
220	20230607	145600	873027720	15720	15700	15720	15700	875
221	20230607	145500	859287890	15700	15690	15700	15690	602
222	20230607	145400	849838860	15690	15700	15700	15690	1028
223	20230607	145300	833704870	15700	15690	15700	15690	72
224	20230607	145200	832574480	15700	15700	15700	15700	1
225	20230607	145100	832558780	15700	15690	15700	15690	11
226	20230607	145000	832386180	15680	15680	15680	15680	39
227	20230607	144900	831774660	15700	15700	15700	15700	1
228	20230607	144800	831758960	15670	15680	15690	15670	453
229	20230607	144700	824654140	15680	15700	15700	15680	497
230	20230607	144600	816860200	15700	15700	15700	15700	10
231	20230607	144500	816703200	15690	15690	15690	15690	0
232	20230607	144400	816703200	15690	15690	15690	15690	0
233	20230607	144300	816703200	15690	15690	15690	15690	0
234	20230607	144200	816703200	15690	15690	15690	15690	30
235	20230607	144100	816232500	15690	15690	15690	15690	21
236	20230607	144000	815903010	15690	15690	15690	15690	0
237	20230607	143900	815903010	15690	15690	15690	15690	48
238	20230607	143800	815149890	15700	15700	15700	15700	50
239	20230607	143700	814364890	15700	15700	15700	15700	0
240	20230607	143600	814364890	15700	15700	15700	15700	0
241	20230607	143500	814364890	15700	15700	15700	15700	93
242	20230607	143400	812904790	15700	15700	15700	15700	24
243	20230607	143300	812527990	15680	15680	15680	15680	0
244	20230607	143200	812527990	15680	15680	15680	15680	0
245	20230607	143100	812527990	15680	15680	15680	15680	0
246	20230607	143000	812527990	15680	15680	15680	15680	199
247	20230607	142900	809407670	15670	15670	15670	15670	0
248	20230607	142800	809407670	15670	15670	15670	15670	0
249	20230607	142700	809407670	15670	15670	15670	15670	512
250	20230607	142600	801384630	15680	15680	15680	15680	0
251	20230607	142500	801384630	15680	15680	15680	15680	5
252	20230607	142400	801306230	15680	15690	15690	15680	416
253	20230607	142300	794783340	15680	15680	15680	15680	0
254	20230607	142200	794783340	15680	15680	15680	15680	50
255	20230607	142100	793999340	15700	15700	15700	15700	0
256	20230607	142000	793999340	15700	15700	15700	15700	20
257	20230607	141900	793685340	15680	15680	15680	15680	0
258	20230607	141800	793685340	15680	15690	15690	15680	74
259	20230607	141700	792524920	15690	15690	15690	15690	59
260	20230607	141600	791599210	15690	15690	15690	15690	0
261	20230607	141500	791599210	15690	15690	15690	15690	1
262	20230607	141400	791583520	15680	15680	15680	15680	41
263	20230607	141300	790940640	15680	15680	15680	15680	268
264	20230607	141200	786738400	15680	15680	15680	15680	0
265	20230607	141100	786738400	15680	15680	15680	15680	10
266	20230607	141000	786581600	15680	15690	15690	15680	358
267	20230607	140900	780967960	15690	15690	15690	15690	0
268	20230607	140800	780967960	15690	15690	15690	15690	0
269	20230607	140700	780967960	15690	15690	15690	15690	100
270	20230607	140600	779398960	15700	15700	15700	15700	5
271	20230607	140500	779320460	15690	15690	15690	15690	2
272	20230607	140400	779289080	15680	15680	15690	15680	224
273	20230607	140300	775776750	15700	15700	15700	15700	1
274	20230607	140200	775761050	15700	15700	15700	15700	8
275	20230607	140100	775635450	15700	15700	15700	15680	83
276	20230607	140000	774333350	15700	15690	15700	15690	26
277	20230607	135900	773925340	15690	15690	15690	15690	52
278	20230607	135800	773109460	15690	15690	15690	15680	496
279	20230607	135700	765327700	15690	15690	15690	15690	157
280	20230607	135600	762864370	15690	15690	15690	15690	454
281	20230607	135500	755741110	15690	15690	15690	15690	0
282	20230607	135400	755741110	15690	15680	15690	15680	84
283	20230607	135300	754423280	15680	15680	15680	15680	10
284	20230607	135200	754266480	15680	15680	15680	15680	1
285	20230607	135100	754250800	15680	15680	15680	15680	86
286	20230607	135000	752902320	15680	15680	15680	15680	0
287	20230607	134900	752902320	15680	15680	15680	15680	13
288	20230607	134800	752698480	15680	15680	15680	15680	0
289	20230607	134700	752698480	15680	15680	15680	15680	15
290	20230607	134600	752463280	15670	15670	15670	15670	1
291	20230607	134500	752447610	15690	15690	15690	15690	130
292	20230607	134400	750407910	15670	15670	15670	15670	0
293	20230607	134300	750407910	15670	15670	15670	15670	0
294	20230607	134200	750407910	15670	15670	15670	15670	48
295	20230607	134100	749655750	15690	15690	15690	15690	1
296	20230607	134000	749640060	15690	15690	15690	15690	0
297	20230607	133900	749640060	15690	15690	15690	15690	1
298	20230607	133800	749624370	15690	15670	15690	15670	141
299	20230607	133700	747414420	15670	15670	15670	15670	93
300	20230607	133600	745957110	15670	15670	15670	15670	322
301	20230607	133500	740911370	15690	15690	15690	15690	30
302	20230607	133400	740440670	15690	15690	15690	15690	142
303	20230607	133300	738212690	15690	15690	15690	15690	100
304	20230607	133200	736643690	15660	15660	15660	15660	0
305	20230607	133100	736643690	15660	15660	15660	15660	0
306	20230607	133000	736643690	15660	15660	15660	15660	0
307	20230607	132900	736643690	15660	15660	15660	15660	0
308	20230607	132800	736643690	15660	15660	15660	15660	0
309	20230607	132700	736643690	15660	15660	15660	15660	600
310	20230607	132600	727247690	15660	15660	15660	15660	186
311	20230607	132500	724334930	15640	15640	15640	15640	5
312	20230607	132400	724256730	15640	15650	15650	15640	331
313	20230607	132300	719079790	15650	15650	15650	15650	0
314	20230607	132200	719079790	15650	15650	15650	15650	0
315	20230607	132100	719079790	15650	15650	15650	15650	0
316	20230607	132000	719079790	15650	15650	15650	15650	0
317	20230607	131900	719079790	15650	15650	15650	15650	0
318	20230607	131800	719079790	15650	15650	15650	15650	55
319	20230607	131700	718219040	15640	15640	15640	15640	0
320	20230607	131600	718219040	15640	15640	15640	15640	10
321	20230607	131500	718062640	15690	15690	15690	15690	0
322	20230607	131400	718062640	15690	15690	15690	15690	0
323	20230607	131300	718062640	15690	15690	15690	15690	0
324	20230607	131200	718062640	15690	15640	15690	15640	121
325	20230607	131100	716170150	15640	15640	15640	15640	3
326	20230607	131000	716123230	15640	15640	15640	15640	0
327	20230607	130900	716123230	15640	15640	15640	15640	111
328	20230607	130800	714387190	15690	15680	15690	15680	9
329	20230607	130700	714245990	15690	15690	15690	15690	0
330	20230607	130600	714245990	15690	15690	15690	15690	0
331	20230607	130500	714245990	15690	15690	15690	15690	0
332	20230607	130400	714245990	15690	15690	15690	15690	0
333	20230607	130300	714245990	15690	15690	15690	15690	50
334	20230607	130200	713461490	15690	15690	15690	15690	0
335	20230607	130100	713461490	15690	15690	15690	15690	10
336	20230607	130000	713304590	15690	15690	15690	15690	0
337	20230607	125900	713304590	15690	15690	15690	15690	5
338	20230607	125800	713226140	15700	15700	15700	15700	0
339	20230607	125700	713226140	15700	15700	15700	15700	50
340	20230607	125600	712441140	15700	15670	15700	15670	100
341	20230607	125500	710873040	15640	15640	15640	15640	128
342	20230607	125400	708871120	15640	15640	15640	15640	0
343	20230607	125300	708871120	15640	15640	15640	15640	59
344	20230607	125200	707948360	15640	15640	15640	15640	0
345	20230607	125100	707948360	15640	15640	15640	15640	3
346	20230607	125000	707901440	15640	15640	15640	15640	0
347	20230607	124900	707901440	15640	15640	15640	15640	0
348	20230607	124800	707901440	15640	15640	15640	15640	249
349	20230607	124700	704007080	15620	15620	15620	15620	8
350	20230607	124600	703882120	15620	15620	15620	15620	125
351	20230607	124500	701929620	15630	15640	15640	15630	232
352	20230607	124400	698303340	15640	15640	15640	15640	88
353	20230607	124300	696927020	15640	15640	15640	15640	30
354	20230607	124200	696457820	15650	15650	15650	15650	5
355	20230607	124100	696379570	15650	15650	15650	15650	50
356	20230607	124000	695597070	15650	15650	15650	15650	641
357	20230607	123900	685565420	15630	15630	15630	15630	489
358	20230607	123800	677922350	15640	15640	15640	15640	0
359	20230607	123700	677922350	15640	15640	15640	15640	22
360	20230607	123600	677578270	15640	15640	15640	15640	0
361	20230607	123500	677578270	15640	15650	15650	15640	183
362	20230607	123400	674716130	15640	15640	15640	15640	60
363	20230607	123300	673777730	15650	15640	15650	15640	64
364	20230607	123200	672776430	15640	15640	15640	15640	0
365	20230607	123100	672776430	15640	15640	15640	15640	0
366	20230607	123000	672776430	15640	15640	15640	15640	33
367	20230607	122900	672260310	15640	15650	15650	15640	134
368	20230607	122800	670164480	15650	15650	15650	15650	3
369	20230607	122700	670117530	15650	15660	15660	15650	129
370	20230607	122600	668098600	15670	15670	15670	15670	0
371	20230607	122500	668098600	15670	15670	15670	15670	0
372	20230607	122400	668098600	15670	15670	15670	15670	26
373	20230607	122300	667691180	15670	15670	15670	15670	7
374	20230607	122200	667581490	15680	15680	15680	15680	17
375	20230607	122100	667314930	15680	15680	15680	15680	2
376	20230607	122000	667283570	15700	15700	15700	15700	10
377	20230607	121900	667126570	15700	15700	15700	15700	0
378	20230607	121800	667126570	15700	15700	15700	15700	1
379	20230607	121700	667110870	15670	15670	15670	15670	0
380	20230607	121600	667110870	15670	15670	15670	15670	0
381	20230607	121500	667110870	15670	15690	15690	15670	93
382	20230607	121400	665653380	15710	15710	15710	15710	0
383	20230607	121300	665653380	15710	15710	15710	15710	0
384	20230607	121200	665653380	15710	15710	15710	15710	0
385	20230607	121100	665653380	15710	15710	15710	15710	0
386	20230607	121000	665653380	15710	15710	15710	15710	0
387	20230607	120900	665653380	15710	15710	15710	15710	0
388	20230607	120800	665653380	15710	15710	15710	15710	0
389	20230607	120700	665653380	15710	15700	15710	15700	70
390	20230607	120600	664554310	15710	15710	15710	15710	3
391	20230607	120500	664507180	15710	15710	15710	15710	1
392	20230607	120400	664491470	15700	15700	15700	15700	0
393	20230607	120300	664491470	15700	15700	15700	15700	97
394	20230607	120200	662968570	15700	15650	15700	15650	121
395	20230607	120100	661073830	15650	15650	15650	15650	1
396	20230607	120000	661058180	15650	15660	15660	15650	347
397	20230607	115900	655627380	15660	15660	15660	15660	13
398	20230607	115800	655423800	15660	15660	15660	15660	128
399	20230607	115700	653419320	15660	15660	15660	15660	0
400	20230607	115600	653419320	15660	15660	15660	15660	0
401	20230607	115500	653419320	15660	15660	15660	15660	0
402	20230607	115400	653419320	15660	15660	15660	15660	284
403	20230607	115300	648971880	15660	15660	15660	15660	13
404	20230607	115200	648768300	15660	15660	15660	15660	20
405	20230607	115100	648455100	15660	15660	15660	15660	3
406	20230607	115000	648408120	15660	15660	15660	15660	143
407	20230607	114900	646168740	15660	15660	15660	15660	0
408	20230607	114800	646168740	15660	15700	15700	15660	5047
409	20230607	114700	567115890	15680	15690	15690	15680	185
410	20230607	114600	564214480	15700	15700	15700	15700	65
411	20230607	114500	563193980	15710	15710	15710	15710	27
412	20230607	114400	562769810	15710	15710	15710	15710	47
413	20230607	114300	562031440	15710	15710	15710	15710	20
414	20230607	114200	561717240	15710	15720	15720	15710	146
415	20230607	114100	559423530	15720	15720	15720	15720	6
416	20230607	114000	559329210	15710	15710	15710	15710	0
417	20230607	113900	559329210	15710	15710	15710	15710	20
418	20230607	113800	559015010	15710	15710	15710	15710	162
419	20230607	113700	556469990	15710	15710	15710	15710	20
420	20230607	113600	556155790	15660	15660	15660	15660	0
421	20230607	113500	556155790	15660	15660	15660	15660	0
422	20230607	113400	556155790	15660	15660	15660	15660	0
423	20230607	113300	556155790	15660	15680	15680	15660	100
424	20230607	113200	554589510	15680	15680	15680	15680	310
425	20230607	113100	549728710	15690	15700	15700	15690	1679
426	20230607	113000	523372590	15710	15710	15710	15710	20
427	20230607	112900	523058390	15710	15710	15710	15710	0
428	20230607	112800	523058390	15710	15710	15710	15700	529
429	20230607	112700	514749010	15720	15730	15730	15720	26
430	20230607	112600	514340090	15730	15730	15730	15730	30
431	20230607	112500	513868190	15730	15720	15730	15720	1663
432	20230607	112400	487724120	15730	15730	15730	15730	0
433	20230607	112300	487724120	15730	15730	15730	15730	235
434	20230607	112200	484027570	15740	15740	15740	15740	90
435	20230607	112100	482610970	15740	15740	15740	15740	97
436	20230607	112000	481084190	15740	15740	15740	15740	0
437	20230607	111900	481084190	15740	15740	15740	15740	0
438	20230607	111800	481084190	15740	15740	15740	15740	0
439	20230607	111700	481084190	15740	15740	15740	15740	0
440	20230607	111600	481084190	15740	15740	15740	15740	0
441	20230607	111500	481084190	15740	15740	15740	15740	0
442	20230607	111400	481084190	15740	15740	15740	15740	14
443	20230607	111300	480863830	15760	15760	15760	15760	78
444	20230607	111200	479634550	15800	15800	15800	15800	1
445	20230607	111100	479618750	15810	15810	15810	15810	14
446	20230607	111000	479397410	15810	15810	15810	15800	54
447	20230607	110900	478544170	15820	15820	15820	15820	0
448	20230607	110800	478544170	15820	15820	15820	15820	200
449	20230607	110700	475380170	15820	15820	15820	15820	13
450	20230607	110600	475174510	15820	15820	15820	15820	7
451	20230607	110500	475063770	15820	15820	15820	15820	0
452	20230607	110400	475063770	15820	15820	15820	15820	0
453	20230607	110300	475063770	15820	15820	15820	15820	8
454	20230607	110200	474937210	15820	15820	15820	15820	500
455	20230607	110100	467027210	15820	15820	15820	15820	0
456	20230607	110000	467027210	15820	15820	15820	15820	6
457	20230607	105900	466932290	15820	15820	15820	15820	1
458	20230607	105800	466916470	15820	15820	15820	15820	0
459	20230607	105700	466916470	15820	15820	15820	15820	0
460	20230607	105600	466916470	15820	15730	15820	15730	26
461	20230607	105500	466507400	15730	15730	15730	15730	0
462	20230607	105400	466507400	15730	15760	15760	15730	683
463	20230607	105300	455760710	15760	15800	15800	15760	1056
464	20230607	105200	439116780	15820	15770	15820	15770	3
465	20230607	105100	439069420	15770	15770	15770	15770	103
466	20230607	105000	437445110	15790	15790	15790	15790	0
467	20230607	104900	437445110	15790	15790	15790	15790	51
468	20230607	104800	436639820	15770	15770	15770	15770	5
469	20230607	104700	436560970	15790	15790	15790	15790	0
470	20230607	104600	436560970	15790	15770	15790	15770	24
471	20230607	104500	436182410	15790	15790	15790	15790	105
472	20230607	104400	434524460	15790	15790	15790	15790	45
473	20230607	104300	433813910	15830	15830	15830	15830	0
474	20230607	104200	433813910	15830	15830	15830	15830	4
475	20230607	104100	433750590	15840	15840	15840	15840	0
476	20230607	104000	433750590	15840	15840	15840	15840	2
477	20230607	103900	433718910	15840	15840	15840	15830	35
478	20230607	103800	433164650	15840	15830	15840	15830	71
479	20230607	103700	432040640	15820	15780	15820	15780	479
480	20230607	103600	424468970	15780	15780	15780	15780	1
481	20230607	103500	424453190	15770	15770	15770	15770	0
482	20230607	103400	424453190	15770	15770	15770	15770	33
483	20230607	103300	423932780	15770	15770	15770	15770	20
484	20230607	103200	423617380	15750	15750	15750	15750	1
485	20230607	103100	423601630	15740	15760	15760	15740	678
486	20230607	103000	412929260	15750	15750	15750	15750	0
487	20230607	102900	412929260	15750	15750	15750	15750	30
488	20230607	102800	412456760	15750	15750	15750	15750	0
489	20230607	102700	412456760	15750	15750	15750	15750	0
490	20230607	102600	412456760	15750	15750	15750	15750	50
491	20230607	102500	411669260	15790	15790	15790	15790	0
492	20230607	102400	411669260	15790	15790	15790	15790	10
493	20230607	102300	411511360	15790	15790	15790	15790	4
494	20230607	102200	411448200	15800	15780	15800	15780	18
495	20230607	102100	411163940	15730	15770	15770	15730	559
496	20230607	102000	402368010	15800	15760	15800	15760	316
497	20230607	101900	397387650	15770	15800	15800	15770	153
498	20230607	101800	394974750	15800	15800	15800	15800	0
499	20230607	101700	394974750	15800	15800	15800	15800	0
500	20230607	101600	394974750	15800	15800	15800	15800	0
501	20230607	101500	394974750	15800	15790	15800	15790	30
502	20230607	101400	394500850	15800	15800	15810	15800	217
503	20230607	101300	391071730	15810	15800	15810	15800	635
504	20230607	101200	381038230	15810	15800	15810	15800	11
505	20230607	101100	380864420	15800	15800	15800	15800	340
506	20230607	101000	375492420	15800	15800	15800	15800	0
507	20230607	100900	375492420	15800	15800	15800	15800	0
508	20230607	100800	375492420	15800	15800	15800	15800	0
509	20230607	100700	375492420	15800	15800	15800	15760	164
510	20230607	100600	372903220	15800	15800	15800	15800	22
511	20230607	100500	372555620	15800	15800	15800	15800	0
512	20230607	100400	372555620	15800	15800	15800	15800	5
513	20230607	100300	372476620	15750	15770	15770	15750	893
514	20230607	100200	358407870	15760	15770	15770	15760	31
515	20230607	100100	357919040	15800	15800	15800	15800	0
516	20230607	100000	357919040	15800	15770	15800	15770	101
517	20230607	095900	356326240	15770	15770	15770	15770	0
518	20230607	095800	356326240	15770	15770	15770	15770	7
519	20230607	095700	356215850	15770	15770	15770	15750	576
520	20230607	095600	347141640	15770	15770	15780	15770	186
521	20230607	095500	344207860	15770	15800	15800	15770	695
522	20230607	095400	333244950	15800	15820	15820	15800	385
523	20230607	095300	327157880	15870	15830	15870	15820	248
524	20230607	095200	323234340	15830	15830	15830	15820	66
525	20230607	095100	322189760	15830	15830	15830	15830	31
526	20230607	095000	321699030	15830	15830	15830	15830	1
527	20230607	094900	321683200	15830	15830	15830	15830	0
528	20230607	094800	321683200	15830	15830	15830	15830	0
529	20230607	094700	321683200	15830	15850	15850	15830	1287
530	20230607	094600	301296740	15850	15860	15870	15850	46
531	20230607	094500	300566850	15870	15870	15870	15870	0
532	20230607	094400	300566850	15870	15870	15870	15870	1
533	20230607	094300	300550980	15840	15840	15840	15840	200
534	20230607	094200	297382980	15880	15880	15890	15880	308
535	20230607	094100	292491930	15880	15880	15880	15880	7
536	20230607	094000	292380770	15880	15860	15880	15840	619
537	20230607	093900	282562790	15870	15870	15870	15870	171
538	20230607	093800	279849020	15870	15860	15870	15860	7
539	20230607	093700	279737980	15850	15850	15850	15850	5
540	20230607	093600	279658730	15870	15870	15870	15860	163
541	20230607	093500	277071930	15870	15870	15890	15870	759
542	20230607	093400	265021580	15870	15850	15880	15850	360
543	20230607	093300	259309370	15840	15840	15840	15840	58
544	20230607	093200	258390650	15840	15840	15840	15840	8
545	20230607	093100	258263930	15840	15840	15840	15840	135
546	20230607	093000	256125530	15870	15870	15870	15870	0
547	20230607	092900	256125530	15870	15870	15870	15870	0
548	20230607	092800	256125530	15870	15870	15870	15870	1
549	20230607	092700	256109660	15870	15870	15870	15870	1
550	20230607	092600	256093790	15830	15870	15870	15830	104
551	20230607	092500	254443470	15820	15820	15820	15820	6
552	20230607	092400	254348550	15810	15850	15850	15810	556
553	20230607	092300	245541340	15840	15840	15840	15840	0
554	20230607	092200	245541340	15840	15880	15880	15840	193
555	20230607	092100	242481480	15900	15910	15910	15890	488
556	20230607	092000	234724940	15910	15900	15910	15890	2510
557	20230607	091900	194816820	15910	15880	15910	15880	1012
558	20230607	091800	178729140	15880	15860	15880	15860	760
559	20230607	091700	166667830	15870	15860	15870	15860	333
560	20230607	091600	161383320	15870	15790	15870	15790	1551
561	20230607	091500	136847610	15770	15770	15770	15760	288
562	20230607	091400	132306090	15790	15830	15830	15790	628
563	20230607	091300	122381190	15840	15840	15840	15840	3
564	20230607	091200	122333670	15830	15850	15850	15830	500
565	20230607	091100	114412200	15850	15850	15850	15850	382
566	20230607	091000	108357500	15850	15870	15870	15850	681
567	20230607	090900	97558990	15870	15880	15880	15870	173
568	20230607	090800	94812980	15890	15900	15900	15890	123
569	20230607	090700	92857980	15910	15870	15910	15870	1418
570	20230607	090600	70321790	15880	15820	15890	15740	2148
571	20230607	090500	36266370	15820	15770	15820	15770	301
572	20230607	090400	31516730	15770	15700	15770	15690	22
573	20230607	090300	31171410	15700	15700	15700	15700	449
574	20230607	090200	24122110	15700	15690	15700	15690	7
575	20230607	090100	24012230	15690	15780	15810	15690	1002
576	20230607	090000	8209390	15790	15750	15790	15750	521