KissMeData/065660/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195000	513931950	16850	16850	16850	16850	328
3	20230616	194900	513931950	16850	16850	16850	16850	0
4	20230616	194800	513931950	16850	16850	16850	16850	0
5	20230616	194700	513931950	16850	16850	16850	16850	0
6	20230616	194600	513931950	16850	16850	16850	16850	0
7	20230616	194500	513931950	16850	16850	16850	16850	0
8	20230616	194400	513931950	16850	16850	16850	16850	0
9	20230616	194300	513931950	16850	16850	16850	16850	0
10	20230616	194200	513931950	16850	16850	16850	16850	0
11	20230616	194100	513931950	16850	16850	16850	16850	0
12	20230616	194000	513931950	16850	16850	16850	16850	0
13	20230616	193900	513931950	16850	16850	16850	16850	0
14	20230616	193800	513931950	16850	16850	16850	16850	0
15	20230616	193700	513931950	16850	16850	16850	16850	0
16	20230616	193600	513931950	16850	16850	16850	16850	0
17	20230616	193500	513931950	16850	16850	16850	16850	0
18	20230616	193400	513931950	16850	16850	16850	16850	0
19	20230616	193300	513931950	16850	16850	16850	16850	0
20	20230616	193200	513931950	16850	16850	16850	16850	0
21	20230616	193100	513931950	16850	16850	16850	16850	0
22	20230616	193000	513931950	16850	16850	16850	16850	0
23	20230616	192900	513931950	16850	16850	16850	16850	0
24	20230616	192800	513931950	16850	16850	16850	16850	0
25	20230616	192700	513931950	16850	16850	16850	16850	0
26	20230616	192600	513931950	16850	16850	16850	16850	0
27	20230616	192500	513931950	16850	16850	16850	16850	0
28	20230616	192400	513931950	16850	16850	16850	16850	0
29	20230616	192300	513931950	16850	16850	16850	16850	0
30	20230616	192200	513931950	16850	16850	16850	16850	0
31	20230616	192100	513931950	16850	16850	16850	16850	0
32	20230616	192000	513931950	16850	16850	16850	16850	328
33	20230616	191900	513931950	16850	16850	16850	16850	0
34	20230616	191800	513931950	16850	16850	16850	16850	0
35	20230616	191700	513931950	16850	16850	16850	16850	0
36	20230616	191600	513931950	16850	16850	16850	16850	0
37	20230616	191500	513931950	16850	16850	16850	16850	0
38	20230616	191400	513931950	16850	16850	16850	16850	0
39	20230616	191300	513931950	16850	16850	16850	16850	0
40	20230616	191200	513931950	16850	16850	16850	16850	0
41	20230616	191100	513931950	16850	16850	16850	16850	0
42	20230616	191000	513931950	16850	16850	16850	16850	0
43	20230616	190900	513931950	16850	16850	16850	16850	0
44	20230616	190800	513931950	16850	16850	16850	16850	0
45	20230616	190700	513931950	16850	16850	16850	16850	0
46	20230616	190600	513931950	16850	16850	16850	16850	0
47	20230616	190500	513931950	16850	16850	16850	16850	0
48	20230616	190400	513931950	16850	16850	16850	16850	0
49	20230616	190300	513931950	16850	16850	16850	16850	0
50	20230616	190200	513931950	16850	16850	16850	16850	0
51	20230616	190100	513931950	16850	16850	16850	16850	0
52	20230616	190000	513931950	16850	16850	16850	16850	0
53	20230616	185900	513931950	16850	16850	16850	16850	0
54	20230616	185800	513931950	16850	16850	16850	16850	0
55	20230616	185700	513931950	16850	16850	16850	16850	0
56	20230616	185600	513931950	16850	16850	16850	16850	0
57	20230616	185500	513931950	16850	16850	16850	16850	0
58	20230616	185400	513931950	16850	16850	16850	16850	0
59	20230616	185300	513931950	16850	16850	16850	16850	0
60	20230616	185200	513931950	16850	16850	16850	16850	0
61	20230616	185100	513931950	16850	16850	16850	16850	0
62	20230616	185000	513931950	16850	16850	16850	16850	328
63	20230616	184900	513931950	16850	16850	16850	16850	0
64	20230616	184800	513931950	16850	16850	16850	16850	0
65	20230616	184700	513931950	16850	16850	16850	16850	0
66	20230616	184600	513931950	16850	16850	16850	16850	0
67	20230616	184500	513931950	16850	16850	16850	16850	0
68	20230616	184400	513931950	16850	16850	16850	16850	0
69	20230616	184300	513931950	16850	16850	16850	16850	0
70	20230616	184200	513931950	16850	16850	16850	16850	0
71	20230616	184100	513931950	16850	16850	16850	16850	0
72	20230616	184000	513931950	16850	16850	16850	16850	0
73	20230616	183900	513931950	16850	16850	16850	16850	0
74	20230616	183800	513931950	16850	16850	16850	16850	0
75	20230616	183700	513931950	16850	16850	16850	16850	0
76	20230616	183600	513931950	16850	16850	16850	16850	0
77	20230616	183500	513931950	16850	16850	16850	16850	0
78	20230616	183400	513931950	16850	16850	16850	16850	0
79	20230616	183300	513931950	16850	16850	16850	16850	0
80	20230616	183200	513931950	16850	16850	16850	16850	0
81	20230616	183100	513931950	16850	16850	16850	16850	0
82	20230616	183000	513931950	16850	16850	16850	16850	0
83	20230616	182900	513931950	16850	16850	16850	16850	0
84	20230616	182800	513931950	16850	16850	16850	16850	0
85	20230616	182700	513931950	16850	16850	16850	16850	0
86	20230616	182600	513931950	16850	16850	16850	16850	0
87	20230616	182500	513931950	16850	16850	16850	16850	0
88	20230616	182400	513931950	16850	16850	16850	16850	0
89	20230616	182300	513931950	16850	16850	16850	16850	0
90	20230616	182200	513931950	16850	16850	16850	16850	0
91	20230616	182100	513931950	16850	16850	16850	16850	0
92	20230616	182000	513931950	16850	16850	16850	16850	328
93	20230616	181900	513931950	16850	16850	16850	16850	0
94	20230616	181800	513931950	16850	16850	16850	16850	0
95	20230616	181700	513931950	16850	16850	16850	16850	0
96	20230616	181600	513931950	16850	16850	16850	16850	0
97	20230616	181500	513931950	16850	16850	16850	16850	0
98	20230616	181400	513931950	16850	16850	16850	16850	0
99	20230616	181300	513931950	16850	16850	16850	16850	0
100	20230616	181200	513931950	16850	16850	16850	16850	0
101	20230616	181100	513931950	16850	16850	16850	16850	0
102	20230616	181000	513931950	16850	16850	16850	16850	0
103	20230616	180900	513931950	16850	16850	16850	16850	0
104	20230616	180800	513931950	16850	16850	16850	16850	0
105	20230616	180700	513931950	16850	16850	16850	16850	0
106	20230616	180600	513931950	16850	16850	16850	16850	0
107	20230616	180500	513931950	16850	16850	16850	16850	0
108	20230616	180400	513931950	16850	16850	16850	16850	0
109	20230616	180300	513931950	16850	16850	16850	16850	0
110	20230616	180200	513931950	16850	16850	16850	16850	0
111	20230616	180100	513931950	16850	16850	16850	16850	0
112	20230616	180000	513931950	16850	16850	16850	16850	0
113	20230616	175900	513931950	16850	16850	16850	16850	0
114	20230616	175800	513931950	16850	16850	16850	16850	0
115	20230616	175700	513931950	16850	16850	16850	16850	0
116	20230616	175600	513931950	16850	16850	16850	16850	0
117	20230616	175500	513931950	16850	16850	16850	16850	0
118	20230616	175400	513931950	16850	16850	16850	16850	0
119	20230616	175300	513931950	16850	16850	16850	16850	0
120	20230616	175200	513931950	16850	16850	16850	16850	0
121	20230616	175100	513931950	16850	16850	16850	16850	0
122	20230616	175000	513931950	16850	16850	16850	16850	328
123	20230616	174900	513931950	16850	16850	16850	16850	0
124	20230616	174800	513931950	16850	16850	16850	16850	0
125	20230616	174700	513931950	16850	16850	16850	16850	0
126	20230616	174600	513931950	16850	16850	16850	16850	0
127	20230616	174500	513931950	16850	16850	16850	16850	0
128	20230616	174400	513931950	16850	16850	16850	16850	0
129	20230616	174300	513931950	16850	16850	16850	16850	0
130	20230616	174200	513931950	16850	16850	16850	16850	0
131	20230616	174100	513931950	16850	16850	16850	16850	0
132	20230616	174000	513931950	16850	16850	16850	16850	0
133	20230616	173900	513931950	16850	16850	16850	16850	0
134	20230616	173800	513931950	16850	16850	16850	16850	0
135	20230616	173700	513931950	16850	16850	16850	16850	0
136	20230616	173600	513931950	16850	16850	16850	16850	0
137	20230616	173500	513931950	16850	16850	16850	16850	0
138	20230616	173400	513931950	16850	16850	16850	16850	0
139	20230616	173300	513931950	16850	16850	16850	16850	0
140	20230616	173200	513931950	16850	16850	16850	16850	0
141	20230616	173100	513931950	16850	16850	16850	16850	0
142	20230616	173000	513931950	16850	16850	16850	16850	0
143	20230616	172900	513931950	16850	16850	16850	16850	0
144	20230616	172800	513931950	16850	16850	16850	16850	0
145	20230616	172700	513931950	16850	16850	16850	16850	0
146	20230616	172600	513931950	16850	16850	16850	16850	0
147	20230616	172500	513931950	16850	16850	16850	16850	0
148	20230616	172400	513931950	16850	16850	16850	16850	0
149	20230616	172300	513931950	16850	16850	16850	16850	0
150	20230616	172200	513931950	16850	16850	16850	16850	0
151	20230616	172100	513931950	16850	16850	16850	16850	0
152	20230616	172000	513931950	16850	16850	16850	16850	328
153	20230616	171900	513931950	16850	16850	16850	16850	0
154	20230616	171800	513931950	16850	16850	16850	16850	0
155	20230616	171700	513931950	16850	16850	16850	16850	0
156	20230616	171600	513931950	16850	16850	16850	16850	0
157	20230616	171500	513931950	16850	16850	16850	16850	0
158	20230616	171400	513931950	16850	16850	16850	16850	0
159	20230616	171300	513931950	16850	16850	16850	16850	0
160	20230616	171200	513931950	16850	16850	16850	16850	0
161	20230616	171100	513931950	16850	16850	16850	16850	0
162	20230616	171000	513931950	16850	16850	16850	16850	0
163	20230616	170900	513931950	16850	16850	16850	16850	0
164	20230616	170800	513931950	16850	16850	16850	16850	0
165	20230616	170700	513931950	16850	16850	16850	16850	0
166	20230616	170600	513931950	16850	16850	16850	16850	0
167	20230616	170500	513931950	16850	16850	16850	16850	0
168	20230616	170400	513931950	16850	16850	16850	16850	0
169	20230616	170300	513931950	16850	16850	16850	16850	0
170	20230616	170200	513931950	16850	16850	16850	16850	0
171	20230616	170100	513931950	16850	16850	16850	16850	0
172	20230616	170000	513931950	16850	16850	16850	16850	0
173	20230616	165900	513931950	16850	16850	16850	16850	0
174	20230616	165800	513931950	16850	16850	16850	16850	0
175	20230616	165700	513931950	16850	16850	16850	16850	0
176	20230616	165600	513931950	16850	16850	16850	16850	0
177	20230616	165500	513931950	16850	16850	16850	16850	0
178	20230616	165400	513931950	16850	16850	16850	16850	0
179	20230616	165300	513931950	16850	16850	16850	16850	0
180	20230616	165200	513931950	16850	16850	16850	16850	0
181	20230616	165100	513931950	16850	16850	16850	16850	0
182	20230616	165000	513931950	16850	16850	16850	16850	328
183	20230616	164900	513931950	16850	16850	16850	16850	0
184	20230616	164800	513931950	16850	16850	16850	16850	0
185	20230616	164700	513931950	16850	16850	16850	16850	0
186	20230616	164600	513931950	16850	16850	16850	16850	0
187	20230616	164500	513931950	16850	16850	16850	16850	0
188	20230616	164400	513931950	16850	16850	16850	16850	0
189	20230616	164300	513931950	16850	16850	16850	16850	0
190	20230616	164200	513931950	16850	16850	16850	16850	0
191	20230616	164100	513931950	16850	16850	16850	16850	0
192	20230616	164000	513931950	16850	16850	16850	16850	0
193	20230616	163900	513931950	16850	16850	16850	16850	0
194	20230616	163800	513931950	16850	16850	16850	16850	0
195	20230616	163700	513931950	16850	16850	16850	16850	0
196	20230616	163600	513931950	16850	16850	16850	16850	0
197	20230616	163500	513931950	16850	16850	16850	16850	0
198	20230616	163400	513931950	16850	16850	16850	16850	0
199	20230616	163300	513931950	16850	16850	16850	16850	0
200	20230616	163200	513931950	16850	16850	16850	16850	0
201	20230616	163100	513931950	16850	16850	16850	16850	0
202	20230616	163000	513931950	16850	16850	16850	16850	0
203	20230616	162900	513931950	16850	16850	16850	16850	0
204	20230616	162800	513931950	16850	16850	16850	16850	0
205	20230616	162700	513931950	16850	16850	16850	16850	0
206	20230616	162600	513931950	16850	16850	16850	16850	0
207	20230616	162500	513931950	16850	16850	16850	16850	0
208	20230616	162400	513931950	16850	16850	16850	16850	0
209	20230616	162300	513931950	16850	16850	16850	16850	0
210	20230616	162200	513931950	16850	16850	16850	16850	0
211	20230616	162100	513931950	16850	16850	16850	16850	0
212	20230616	162000	513931950	16850	16850	16850	16850	328
213	20230616	161900	513931950	16850	16850	16850	16850	0
214	20230616	161800	513931950	16850	16850	16850	16850	0
215	20230616	161700	513931950	16850	16850	16850	16850	0
216	20230616	161600	513931950	16850	16850	16850	16850	0
217	20230616	161500	513931950	16850	16850	16850	16850	0
218	20230616	161400	513931950	16850	16850	16850	16850	0
219	20230616	161300	513931950	16850	16850	16850	16850	0
220	20230616	161200	513931950	16850	16850	16850	16850	0
221	20230616	161100	513931950	16850	16850	16850	16850	0
222	20230616	161000	513931950	16850	16850	16850	16850	0
223	20230616	160900	513931950	16850	16850	16850	16850	0
224	20230616	160800	513931950	16850	16850	16850	16850	0
225	20230616	160700	513931950	16850	16850	16850	16850	0
226	20230616	160600	513931950	16850	16850	16850	16850	0
227	20230616	160500	513931950	16850	16850	16850	16850	0
228	20230616	160400	513931950	16850	16850	16850	16850	0
229	20230616	160300	513931950	16850	16850	16850	16850	0
230	20230616	160200	513931950	16850	16850	16850	16850	0
231	20230616	160100	513931950	16850	16850	16850	16850	0
232	20230616	160000	513931950	16850	16850	16850	16850	0
233	20230616	155900	513931950	16850	16850	16850	16850	0
234	20230616	155800	513931950	16850	16850	16850	16850	0
235	20230616	155700	513931950	16850	16850	16850	16850	0
236	20230616	155600	513931950	16850	16850	16850	16850	0
237	20230616	155500	513931950	16850	16850	16850	16850	0
238	20230616	155400	513931950	16850	16850	16850	16850	0
239	20230616	155300	513931950	16850	16850	16850	16850	0
240	20230616	155200	513931950	16850	16850	16850	16850	0
241	20230616	155100	513931950	16850	16850	16850	16850	0
242	20230616	155000	513931950	16850	16850	16850	16850	328
243	20230616	154900	513931950	16850	16850	16850	16850	0
244	20230616	154800	513931950	16850	16850	16850	16850	0
245	20230616	154700	513931950	16850	16850	16850	16850	0
246	20230616	154600	513931950	16850	16850	16850	16850	0
247	20230616	154500	513931950	16850	16850	16850	16850	0
248	20230616	154400	513931950	16850	16850	16850	16850	0
249	20230616	154300	513931950	16850	16850	16850	16850	0
250	20230616	154200	513931950	16850	16850	16850	16850	0
251	20230616	154100	513931950	16850	16850	16850	16850	0
252	20230616	154000	513931950	16850	16850	16850	16850	0
253	20230616	153900	513931950	16850	16850	16850	16850	0
254	20230616	153800	513931950	16850	16850	16850	16850	0
255	20230616	153700	513931950	16850	16850	16850	16850	0
256	20230616	153600	513931950	16850	16850	16850	16850	0
257	20230616	153500	513931950	16850	16850	16850	16850	0
258	20230616	153400	513931950	16850	16850	16850	16850	0
259	20230616	153300	513931950	16850	16850	16850	16850	0
260	20230616	153200	513931950	16850	16850	16850	16850	0
261	20230616	153100	513931950	16850	16850	16850	16850	0
262	20230616	153000	513931950	16850	16850	16850	16850	328
263	20230616	152900	508405150	16850	16850	16850	16850	0
264	20230616	152800	508405150	16850	16850	16850	16850	0
265	20230616	152700	508405150	16850	16850	16850	16850	0
266	20230616	152600	508405150	16850	16850	16850	16850	0
267	20230616	152500	508405150	16850	16850	16850	16850	0
268	20230616	152400	508405150	16850	16850	16850	16850	0
269	20230616	152300	508405150	16850	16850	16850	16850	0
270	20230616	152200	508405150	16850	16850	16850	16850	0
271	20230616	152100	508405150	16850	16850	16850	16850	0
272	20230616	152000	508405150	16850	16850	16850	16850	0
273	20230616	151900	508405150	16850	16840	16850	16810	20
274	20230616	151800	508068320	16850	16860	16860	16820	52
275	20230616	151700	507192100	16860	16850	16860	16850	23
276	20230616	151600	506804360	16810	16810	16810	16810	17
277	20230616	151500	506518590	16810	16720	16810	16710	157
278	20230616	151400	503881120	16720	16690	16770	16690	120
279	20230616	151300	501876590	16690	16660	16690	16660	37
280	20230616	151200	501260020	16650	16640	16650	16640	45
281	20230616	151100	500511000	16640	16640	16640	16640	25
282	20230616	151000	500095000	16650	16650	16650	16650	6
283	20230616	150900	499995100	16650	16650	16690	16650	11
284	20230616	150800	499811870	16650	16630	16650	16630	33
285	20230616	150700	499263060	16650	16650	16650	16650	0
286	20230616	150600	499263060	16650	16670	16670	16640	233
287	20230616	150500	495382920	16680	16680	16680	16680	76
288	20230616	150400	494115240	16680	16680	16680	16680	33
289	20230616	150300	493564800	16690	16690	16690	16680	62
290	20230616	150200	492530580	16700	16700	16700	16700	5
291	20230616	150100	492447080	16700	16700	16700	16690	41
292	20230616	150000	491762710	16690	16700	16700	16690	8
293	20230616	145900	491629160	16700	16700	16700	16680	36
294	20230616	145800	491028600	16700	16690	16700	16690	47
295	20230616	145700	490244130	16680	16690	16690	16680	34
296	20230616	145600	489677000	16690	16680	16690	16680	34
297	20230616	145500	489109860	16690	16690	16690	16690	0
298	20230616	145400	489109860	16690	16690	16690	16690	26
299	20230616	145300	488675920	16690	16690	16700	16690	25
300	20230616	145200	488258630	16690	16700	16700	16690	64
301	20230616	145100	487189900	16700	16700	16700	16700	32
302	20230616	145000	486655500	16700	16700	16700	16700	0
303	20230616	144900	486655500	16700	16710	16710	16700	34
304	20230616	144800	486087690	16700	16700	16700	16700	0
305	20230616	144700	486087690	16700	16700	16700	16700	32
306	20230616	144600	485553290	16710	16710	16710	16710	1
307	20230616	144500	485536580	16710	16710	16710	16710	31
308	20230616	144400	485018570	16710	16720	16720	16710	35
309	20230616	144300	484433400	16720	16720	16720	16720	3
310	20230616	144200	484383240	16730	16730	16730	16730	31
311	20230616	144100	483864610	16730	16730	16730	16730	0
312	20230616	144000	483864610	16730	16730	16730	16730	34
313	20230616	143900	483295790	16720	16730	16730	16720	61
314	20230616	143800	482275580	16720	16720	16720	16720	45
315	20230616	143700	481523180	16710	16710	16710	16710	33
316	20230616	143600	480971750	16720	16720	16720	16720	0
317	20230616	143500	480971750	16720	16730	16730	16720	16
318	20230616	143400	480704220	16730	16730	16730	16730	0
319	20230616	143300	480704220	16730	16750	16750	16730	8
320	20230616	143200	480570270	16760	16760	16760	16760	33
321	20230616	143100	480017190	16770	16770	16770	16770	0
322	20230616	143000	480017190	16770	16770	16770	16770	5
323	20230616	142900	479933340	16780	16780	16780	16780	4
324	20230616	142800	479866220	16790	16790	16790	16790	4
325	20230616	142700	479799060	16800	16800	16800	16800	25
326	20230616	142600	479379060	16860	16860	16860	16860	0
327	20230616	142500	479379060	16860	17040	17040	16860	147
328	20230616	142400	476900160	16860	16850	16860	16850	142
329	20230616	142300	474507440	16800	16800	16800	16800	33
330	20230616	142200	473953040	16790	16750	16790	16750	723
331	20230616	142100	461835030	16720	16710	16720	16710	42
332	20230616	142000	461132890	16710	16710	16710	16710	23
333	20230616	141900	460748560	16750	16750	16750	16750	0
334	20230616	141800	460748560	16750	16750	16750	16750	1
335	20230616	141700	460731810	16750	16750	16750	16750	3
336	20230616	141600	460681560	16700	16700	16760	16700	282
337	20230616	141500	455959140	16690	16690	16690	16690	33
338	20230616	141400	455408370	16700	16700	16700	16700	0
339	20230616	141300	455408370	16700	16700	16700	16700	9
340	20230616	141200	455258070	16700	16710	16710	16700	32
341	20230616	141100	454723640	16700	16750	16750	16700	233
342	20230616	141000	450827260	16750	16750	16750	16750	10
343	20230616	140900	450659760	16750	16750	16750	16750	32
344	20230616	140800	450123760	16760	16760	16760	16760	32
345	20230616	140700	449587440	16760	16760	16760	16760	0
346	20230616	140600	449587440	16760	16760	16760	16760	33
347	20230616	140500	449034360	16760	16780	16780	16760	133
348	20230616	140400	446803800	16770	16770	16770	16770	32
349	20230616	140300	446267160	16780	16770	16780	16770	37
350	20230616	140200	445646630	16770	16770	16770	16770	0
351	20230616	140100	445646630	16770	16770	16770	16770	32
352	20230616	140000	445109990	16770	16780	16780	16770	4
353	20230616	135900	445042890	16770	16770	16770	16770	33
354	20230616	135800	444489480	16780	16780	16780	16780	2
355	20230616	135700	444455920	16780	16780	16780	16780	9
356	20230616	135600	444304900	16780	16780	16780	16780	48
357	20230616	135500	443499460	16780	16780	16780	16780	50
358	20230616	135400	442660460	16770	16770	16770	16770	48
359	20230616	135300	441855500	16770	16770	16770	16770	0
360	20230616	135200	441855500	16770	16770	16770	16770	17
361	20230616	135100	441570410	16770	16770	16770	16770	32
362	20230616	135000	441033770	16770	16780	16780	16770	5
363	20230616	134900	440949910	16800	16810	16810	16800	238
364	20230616	134800	436950280	16820	16830	16830	16820	341
365	20230616	134700	431212720	16830	16830	16830	16830	32
366	20230616	134600	430674160	16830	16890	16890	16830	481
367	20230616	134500	422568950	16880	16850	16880	16850	45
368	20230616	134400	421809860	16830	16830	16830	16830	82
369	20230616	134300	420429800	16830	16830	16830	16830	0
370	20230616	134200	420429800	16830	16830	16830	16830	32
371	20230616	134100	419891240	16850	16850	16850	16850	4
372	20230616	134000	419823840	16830	16830	16830	16830	33
373	20230616	133900	419268450	16830	16830	16830	16830	32
374	20230616	133800	418729890	16840	16840	16840	16840	0
375	20230616	133700	418729890	16840	16840	16840	16840	83
376	20230616	133600	417332170	16850	16850	16850	16850	2
377	20230616	133500	417298470	16850	16840	16850	16840	33
378	20230616	133400	416742740	16850	16850	16850	16850	19
379	20230616	133300	416422590	16850	16850	16850	16850	0
380	20230616	133200	416422590	16850	16840	16850	16840	38
381	20230616	133100	415782620	16840	16840	16840	16840	0
382	20230616	133000	415782620	16840	16840	16840	16840	32
383	20230616	132900	415243740	16850	16850	16850	16850	14
384	20230616	132800	415007840	16840	16830	16850	16830	363
385	20230616	132700	408894720	16830	16820	16830	16820	62
386	20230616	132600	407851580	16820	16820	16820	16820	0
387	20230616	132500	407851580	16820	16820	16820	16820	32
388	20230616	132400	407313340	16820	16820	16820	16820	0
389	20230616	132300	407313340	16820	16830	16830	16820	37
390	20230616	132200	406690960	16810	16810	16810	16810	32
391	20230616	132100	406153040	16810	16810	16810	16810	0
392	20230616	132000	406153040	16810	16810	16810	16810	34
393	20230616	131900	405581500	16810	16810	16810	16810	0
394	20230616	131800	405581500	16810	16810	16810	16810	32
395	20230616	131700	405043580	16810	16810	16810	16810	0
396	20230616	131600	405043580	16810	16810	16810	16810	32
397	20230616	131500	404505660	16840	16810	16840	16810	36
398	20230616	131400	403900410	16810	16810	16810	16810	0
399	20230616	131300	403900410	16810	16840	16840	16810	53
400	20230616	131200	403008850	16810	16810	16810	16810	0
401	20230616	131100	403008850	16810	16810	16810	16810	33
402	20230616	131000	402454120	16840	16810	16840	16810	45
403	20230616	130900	401697280	16810	16810	16810	16810	16
404	20230616	130800	401428320	16810	16810	16810	16810	16
405	20230616	130700	401159360	16840	16830	16840	16830	10
406	20230616	130600	400991040	16830	16800	16830	16800	88
407	20230616	130500	399512370	16800	16800	16800	16800	1000
408	20230616	130400	382712370	16800	16800	16800	16800	32
409	20230616	130300	382174770	16810	16810	16810	16810	24
410	20230616	130200	381771330	16810	16810	16810	16810	40
411	20230616	130100	381098930	16800	16800	16800	16800	32
412	20230616	130000	380561330	16800	16780	16800	16780	57
413	20230616	125900	379604290	16780	16780	16780	16780	4
414	20230616	125800	379537170	16780	16780	16780	16780	33
415	20230616	125700	378983430	16780	16750	16780	16750	12
416	20230616	125600	378782120	16740	16740	16740	16740	32
417	20230616	125500	378246440	16750	16750	16750	16750	11
418	20230616	125400	378062190	16750	16750	16750	16750	21
419	20230616	125300	377710440	16800	16800	16800	16800	0
420	20230616	125200	377710440	16800	16800	16800	16800	45
421	20230616	125100	376954440	16800	16760	16800	16740	317
422	20230616	125000	371643400	16770	16770	16770	16770	0
423	20230616	124900	371643400	16770	16800	16800	16770	9
424	20230616	124800	371492380	16760	16760	16760	16760	20
425	20230616	124700	371157180	16760	16760	16760	16760	32
426	20230616	124600	370620860	16760	16760	16760	16760	33
427	20230616	124500	370067780	16790	16790	16790	16790	157
428	20230616	124400	367431750	16750	16750	16750	16750	32
429	20230616	124300	366895750	16750	16750	16750	16740	43
430	20230616	124200	366175520	16750	16800	16800	16750	92
431	20230616	124100	364631520	16800	16800	16800	16800	1124
432	20230616	124000	345748320	16800	16800	16800	16800	50
433	20230616	123900	344908320	16810	16800	16810	16800	43
434	20230616	123800	344185810	16810	16810	16810	16810	0
435	20230616	123700	344185810	16810	16710	16810	16710	336
436	20230616	123600	338554610	16650	16620	16650	16620	62
437	20230616	123500	337523100	16620	16620	16620	16610	44
438	20230616	123400	336792140	16610	16610	16610	16610	32
439	20230616	123300	336260620	16620	16620	16620	16620	0
440	20230616	123200	336260620	16620	16620	16620	16620	2
441	20230616	123100	336227380	16610	16610	16610	16610	0
442	20230616	123000	336227380	16610	16620	16630	16610	37
443	20230616	122900	335612720	16610	16610	16610	16610	73
444	20230616	122800	334400190	16610	16610	16610	16610	0
445	20230616	122700	334400190	16610	16620	16620	16610	61
446	20230616	122600	333386670	16630	16620	16630	16620	24
447	20230616	122500	332987750	16610	16610	16610	16610	32
448	20230616	122400	332456230	16610	16610	16610	16610	0
449	20230616	122300	332456230	16610	16610	16610	16610	33
450	20230616	122200	331908100	16620	16620	16620	16620	12
451	20230616	122100	331708660	16610	16610	16620	16610	20
452	20230616	122000	331376420	16620	16610	16620	16610	57
453	20230616	121900	330429530	16620	16620	16620	16620	1
454	20230616	121800	330412910	16620	16620	16620	16620	15
455	20230616	121700	330163610	16610	16610	16610	16610	32
456	20230616	121600	329632090	16610	16610	16610	16610	0
457	20230616	121500	329632090	16610	16610	16610	16600	40
458	20230616	121400	328968020	16600	16600	16600	16600	101
459	20230616	121300	327291420	16600	16610	16610	16600	332
460	20230616	121200	321777380	16610	16610	16610	16610	16
461	20230616	121100	321511620	16610	16620	16620	16610	135
462	20230616	121000	319268250	16630	16630	16630	16630	16
463	20230616	120900	319002170	16640	16640	16640	16640	597
464	20230616	120800	309068090	16640	16640	16640	16640	32
465	20230616	120700	308535610	16640	16640	16640	16640	50
466	20230616	120600	307703610	16640	16650	16650	16640	40
467	20230616	120500	307037940	16650	16650	16650	16650	25
468	20230616	120400	306621690	16660	16660	16660	16660	255
469	20230616	120300	302373390	16660	16660	16660	16660	33
470	20230616	120200	301823610	16660	16660	16660	16660	157
471	20230616	120100	299207990	16640	16640	16640	16640	32
472	20230616	120000	298675510	16660	16660	16660	16660	3
473	20230616	115900	298625530	16660	16660	16660	16660	10
474	20230616	115800	298458930	16650	16650	16650	16650	33
475	20230616	115700	297909480	16650	16650	16650	16650	0
476	20230616	115600	297909480	16650	16640	16650	16640	287
477	20230616	115500	293131250	16650	16650	16650	16650	0
478	20230616	115400	293131250	16650	16650	16650	16650	38
479	20230616	115300	292498550	16650	16640	16650	16640	70
480	20230616	115200	291333740	16650	16650	16650	16650	24
481	20230616	115100	290934140	16650	16660	16660	16650	634
482	20230616	115000	280378020	16660	16660	16660	16660	1
483	20230616	114900	280361360	16660	16660	16660	16660	60
484	20230616	114800	279361760	16650	16650	16650	16650	0
485	20230616	114700	279361760	16650	16710	16710	16650	802
486	20230616	114600	265996290	16700	16700	16700	16700	33
487	20230616	114500	265445190	16700	16700	16700	16700	0
488	20230616	114400	265445190	16700	16700	16700	16700	32
489	20230616	114300	264910790	16700	16730	16730	16700	263
490	20230616	114200	260517960	16740	16750	16750	16740	37
491	20230616	114100	259898280	16750	16740	16750	16740	52
492	20230616	114000	259027610	16750	16760	16760	16750	28
493	20230616	113900	258558590	16750	16790	16790	16750	49
494	20230616	113800	257737230	16790	16790	16790	16790	26
495	20230616	113700	257300690	16790	16790	16790	16790	7
496	20230616	113600	257183160	16800	16800	16800	16800	7
497	20230616	113500	257065560	16800	16800	16800	16800	0
498	20230616	113400	257065560	16800	16810	16810	16800	527
499	20230616	113300	248211690	16840	16810	16840	16810	239
500	20230616	113200	244191570	16810	16810	16810	16810	23
501	20230616	113100	243804940	16800	16840	16840	16800	203
502	20230616	113000	240391070	16830	16830	16830	16830	32
503	20230616	112900	239852510	16830	16830	16830	16830	33
504	20230616	112800	239297120	16840	16840	16840	16840	0
505	20230616	112700	239297120	16840	16840	16840	16840	36
506	20230616	112600	238690880	16840	16840	16840	16840	0
507	20230616	112500	238690880	16840	16840	16840	16840	32
508	20230616	112400	238152000	16850	16850	16850	16850	5
509	20230616	112300	238067750	16850	16850	16850	16850	95
510	20230616	112200	236467000	16850	16860	16860	16850	437
511	20230616	112100	229100940	16860	16860	16860	16860	0
512	20230616	112000	229100940	16860	16870	16870	16860	35
513	20230616	111900	228510820	16870	16870	16870	16870	2
514	20230616	111800	228477080	16870	16870	16870	16860	388
515	20230616	111700	221932740	16870	16870	16870	16870	32
516	20230616	111600	221392900	16870	16870	16870	16870	7
517	20230616	111500	221274810	16870	16870	16870	16870	26
518	20230616	111400	220836190	16880	16880	16880	16880	0
519	20230616	111300	220836190	16880	16880	16880	16880	4
520	20230616	111200	220768670	16970	16870	16970	16870	54
521	20230616	111100	219857180	16890	16890	16890	16890	0
522	20230616	111000	219857180	16890	16870	16890	16870	33
523	20230616	110900	219300450	16890	16890	16890	16890	1
524	20230616	110800	219283560	16890	16880	16890	16880	59
525	20230616	110700	218287620	16880	16880	16880	16880	0
526	20230616	110600	218287620	16880	16880	16880	16880	8
527	20230616	110500	218152580	16890	16880	16890	16880	33
528	20230616	110400	217595530	16890	16890	16890	16890	2
529	20230616	110300	217561750	16890	16880	16890	16880	34
530	20230616	110200	216987820	16890	16890	16890	16890	1
531	20230616	110100	216970930	16890	16890	16890	16890	4
532	20230616	110000	216903370	16960	16880	16960	16880	35
533	20230616	105900	216312330	16960	16960	16960	16960	4
534	20230616	105800	216244490	16880	16880	16880	16880	33
535	20230616	105700	215687450	16910	16910	16910	16910	0
536	20230616	105600	215687450	16910	16880	16920	16880	551
537	20230616	105500	206376690	16880	16880	16880	16880	4
538	20230616	105400	206309170	16880	16860	16880	16860	277
539	20230616	105300	201633670	16860	16840	16860	16840	64
540	20230616	105200	200555270	16830	16830	16830	16830	0
541	20230616	105100	200555270	16830	16860	16860	16830	33
542	20230616	105000	199999850	16830	16830	16830	16830	0
543	20230616	104900	199999850	16830	16830	16830	16830	37
544	20230616	104800	199377140	16830	16850	16850	16830	82
545	20230616	104700	197996080	16850	16850	16850	16850	4
546	20230616	104600	197928680	16830	16850	16850	16830	34
547	20230616	104500	197356440	16840	16840	16840	16840	0
548	20230616	104400	197356440	16840	16840	16840	16840	43
549	20230616	104300	196632320	16840	16840	16840	16840	20
550	20230616	104200	196295520	16840	16840	16840	16840	32
551	20230616	104100	195756640	16840	16840	16840	16840	33
552	20230616	104000	195200920	16840	16840	16840	16840	0
553	20230616	103900	195200920	16840	16840	16840	16840	32
554	20230616	103800	194662040	16830	16830	16830	16830	0
555	20230616	103700	194662040	16830	16830	16830	16830	33
556	20230616	103600	194106650	16830	16890	16890	16830	63
557	20230616	103500	193045200	16900	16900	16900	16900	0
558	20230616	103400	193045200	16900	16920	16920	16900	100
559	20230616	103300	191354640	16920	16920	16920	16920	73
560	20230616	103200	190119480	16960	16970	16970	16960	64
561	20230616	103100	189034030	16990	16990	16990	16990	62
562	20230616	103000	187980650	17010	17010	17010	17010	4
563	20230616	102900	187912610	17000	17000	17000	17000	33
564	20230616	102800	187351610	17000	17000	17000	17000	0
565	20230616	102700	187351610	17000	17010	17100	17000	38
566	20230616	102600	186705460	17010	17010	17010	17010	2
567	20230616	102500	186671440	17010	17010	17010	17010	30
568	20230616	102400	186161140	17120	17050	17120	17030	496
569	20230616	102300	177706330	17140	17140	17140	17140	5
570	20230616	102200	177620630	17150	17160	17160	17030	339
571	20230616	102100	171827020	17170	17170	17170	17170	0
572	20230616	102000	171827020	17170	17160	17170	17050	68
573	20230616	101900	170663480	17170	17100	17170	17100	301
574	20230616	101800	165516310	17100	17230	17230	17100	1353
575	20230616	101700	142333340	17110	17120	17120	17110	42
576	20230616	101600	141614400	17140	17150	17180	17140	150
577	20230616	101500	139038880	17160	17050	17200	17050	733
578	20230616	101400	126476180	17060	17040	17060	17040	125
579	20230616	101300	124345040	17040	17030	17040	17030	280
580	20230616	101200	119576590	17030	16960	17030	16960	35
581	20230616	101100	118982850	17040	16930	17050	16930	138
582	20230616	101000	116631230	16920	16920	16930	16920	34
583	20230616	100900	116055940	16920	16910	16920	16910	13
584	20230616	100800	115836070	16910	16890	16910	16890	61
585	20230616	100700	114805020	16890	16850	16890	16850	86
586	20230616	100600	113354890	16860	16850	16860	16850	5
587	20230616	100500	113270600	16850	16850	16850	16850	31
588	20230616	100400	112748250	16850	16850	16850	16850	2
589	20230616	100300	112714550	16850	16850	16850	16850	31
590	20230616	100200	112192200	16820	16820	16820	16820	0
591	20230616	100100	112192200	16820	16860	16860	16820	33
592	20230616	100000	111637100	16860	16820	16860	16810	139
593	20230616	095900	109298740	16820	16820	16820	16820	13
594	20230616	095800	109080080	16820	16860	16860	16820	5
595	20230616	095700	108995940	16810	16810	16810	16810	0
596	20230616	095600	108995940	16810	16860	16860	16810	33
597	20230616	095500	108441160	16800	16850	16860	16800	313
598	20230616	095400	103172530	16850	16850	16850	16850	2
599	20230616	095300	103138830	16850	16860	16860	16850	34
600	20230616	095200	102565900	16860	16860	16860	16860	117
601	20230616	095100	100593280	16850	16860	16860	16850	33
602	20230616	095000	100037220	16850	16870	16870	16850	148
603	20230616	094900	97540750	16870	16880	16880	16870	39
604	20230616	094800	96882760	16880	16890	16890	16880	60
605	20230616	094700	95869630	16890	16890	16890	16890	1
606	20230616	094600	95852740	16890	16890	16890	16890	32
607	20230616	094500	95312260	16910	16910	16910	16910	0
608	20230616	094400	95312260	16910	16890	16910	16890	36
609	20230616	094300	94704140	16890	16890	16890	16890	32
610	20230616	094200	94163660	16910	16910	16910	16910	1
611	20230616	094100	94146750	16900	16910	16910	16900	70
612	20230616	094000	92963680	16910	16910	16910	16910	30
613	20230616	093900	92456380	16920	16920	16920	16920	29
614	20230616	093800	91965700	16910	16910	16910	16910	21
615	20230616	093700	91610590	16910	16910	16950	16910	62
616	20230616	093600	90562130	16910	16910	16910	16910	4
617	20230616	093500	90494490	16950	16950	16950	16950	0
618	20230616	093400	90494490	16950	16950	16950	16950	8
619	20230616	093300	90358890	16950	16960	16960	16950	6
620	20230616	093200	90257180	16970	17050	17050	16970	18
621	20230616	093100	89950840	17050	16930	17050	16930	61
622	20230616	093000	88914630	17050	16950	17050	16950	4
623	20230616	092900	88846670	16950	16990	17090	16950	143
624	20230616	092800	86415880	16890	16900	16990	16890	80
625	20230616	092700	85061730	16900	16900	16900	16900	30
626	20230616	092600	84554730	16950	16890	16950	16890	183
627	20230616	092500	81457630	16890	16860	16890	16860	711
628	20230616	092400	69451480	16850	16850	16850	16850	63
629	20230616	092300	68389930	16850	16790	16850	16790	1240
630	20230616	092200	47530330	16790	16790	16790	16790	32
631	20230616	092100	46993050	16790	16790	16790	16790	28
632	20230616	092000	46522930	16790	16790	16790	16790	33
633	20230616	091900	45968860	16790	16790	16820	16790	303
634	20230616	091800	40878070	16800	16800	16870	16800	316
635	20230616	091700	35569200	16800	16800	16800	16800	34
636	20230616	091600	34998000	16790	16790	16790	16790	0
637	20230616	091500	34998000	16790	16870	16870	16790	43
638	20230616	091400	34275230	16790	16790	16790	16790	190
639	20230616	091300	31085130	16880	16880	16880	16880	1
640	20230616	091200	31068250	16780	16780	16780	16780	93
641	20230616	091100	29507710	16880	16880	16880	16880	1
642	20230616	091000	29490830	16770	16770	16890	16770	144
643	20230616	090900	27070250	16770	16770	16770	16770	2
644	20230616	090800	27036710	16680	16690	16690	16680	163
645	20230616	090700	24316560	16690	16690	16690	16690	2
646	20230616	090600	24283180	16780	16780	16780	16780	4
647	20230616	090500	24216060	16680	16720	16940	16650	923
648	20230616	090400	8815050	16800	16800	16820	16800	56
649	20230616	090300	7873610	16820	16820	16940	16820	78
650	20230616	090200	6561450	16820	16820	16820	16820	22
651	20230616	090100	6191410	17000	16800	17090	16720	121
652	20230616	090000	4154280	16710	16680	16710	16680	249