KissMeData/016710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	2107915390	18910	18910	18910	18910	3484
3	20230605	182900	2107915390	18910	18910	18910	18910	0
4	20230605	182800	2107915390	18910	18910	18910	18910	0
5	20230605	182700	2107915390	18910	18910	18910	18910	0
6	20230605	182600	2107915390	18910	18910	18910	18910	0
7	20230605	182500	2107915390	18910	18910	18910	18910	0
8	20230605	182400	2107915390	18910	18910	18910	18910	0
9	20230605	182300	2107915390	18910	18910	18910	18910	0
10	20230605	182200	2107915390	18910	18910	18910	18910	0
11	20230605	182100	2107915390	18910	18910	18910	18910	0
12	20230605	182000	2107915390	18910	18910	18910	18910	0
13	20230605	181900	2107915390	18910	18910	18910	18910	0
14	20230605	181800	2107915390	18910	18910	18910	18910	0
15	20230605	181700	2107915390	18910	18910	18910	18910	0
16	20230605	181600	2107915390	18910	18910	18910	18910	0
17	20230605	181500	2107915390	18910	18910	18910	18910	0
18	20230605	181400	2107915390	18910	18910	18910	18910	0
19	20230605	181300	2107915390	18910	18910	18910	18910	0
20	20230605	181200	2107915390	18910	18910	18910	18910	0
21	20230605	181100	2107915390	18910	18910	18910	18910	0
22	20230605	181000	2107915390	18910	18910	18910	18910	0
23	20230605	180900	2107915390	18910	18910	18910	18910	0
24	20230605	180800	2107915390	18910	18910	18910	18910	0
25	20230605	180700	2107915390	18910	18910	18910	18910	0
26	20230605	180600	2107915390	18910	18910	18910	18910	0
27	20230605	180500	2107915390	18910	18910	18910	18910	0
28	20230605	180400	2107915390	18910	18910	18910	18910	0
29	20230605	180300	2107915390	18910	18910	18910	18910	0
30	20230605	180200	2107915390	18910	18910	18910	18910	0
31	20230605	180100	2107915390	18910	18910	18910	18910	0
32	20230605	180000	2107915390	18910	18910	18910	18910	3484
33	20230605	175900	2107915390	18910	18910	18910	18910	0
34	20230605	175800	2107915390	18910	18910	18910	18910	0
35	20230605	175700	2107915390	18910	18910	18910	18910	0
36	20230605	175600	2107915390	18910	18910	18910	18910	0
37	20230605	175500	2107915390	18910	18910	18910	18910	0
38	20230605	175400	2107915390	18910	18910	18910	18910	0
39	20230605	175300	2107915390	18910	18910	18910	18910	0
40	20230605	175200	2107915390	18910	18910	18910	18910	0
41	20230605	175100	2107915390	18910	18910	18910	18910	0
42	20230605	175000	2107915390	18910	18910	18910	18910	0
43	20230605	174900	2107915390	18910	18910	18910	18910	0
44	20230605	174800	2107915390	18910	18910	18910	18910	0
45	20230605	174700	2107915390	18910	18910	18910	18910	0
46	20230605	174600	2107915390	18910	18910	18910	18910	0
47	20230605	174500	2107915390	18910	18910	18910	18910	0
48	20230605	174400	2107915390	18910	18910	18910	18910	0
49	20230605	174300	2107915390	18910	18910	18910	18910	0
50	20230605	174200	2107915390	18910	18910	18910	18910	0
51	20230605	174100	2107915390	18910	18910	18910	18910	0
52	20230605	174000	2107915390	18910	18910	18910	18910	0
53	20230605	173900	2107915390	18910	18910	18910	18910	0
54	20230605	173800	2107915390	18910	18910	18910	18910	0
55	20230605	173700	2107915390	18910	18910	18910	18910	0
56	20230605	173600	2107915390	18910	18910	18910	18910	0
57	20230605	173500	2107915390	18910	18910	18910	18910	0
58	20230605	173400	2107915390	18910	18910	18910	18910	0
59	20230605	173300	2107915390	18910	18910	18910	18910	0
60	20230605	173200	2107915390	18910	18910	18910	18910	0
61	20230605	173100	2107915390	18910	18910	18910	18910	0
62	20230605	173000	2107915390	18910	18910	18910	18910	3484
63	20230605	172900	2107915390	18910	18910	18910	18910	0
64	20230605	172800	2107915390	18910	18910	18910	18910	0
65	20230605	172700	2107915390	18910	18910	18910	18910	0
66	20230605	172600	2107915390	18910	18910	18910	18910	0
67	20230605	172500	2107915390	18910	18910	18910	18910	0
68	20230605	172400	2107915390	18910	18910	18910	18910	0
69	20230605	172300	2107915390	18910	18910	18910	18910	0
70	20230605	172200	2107915390	18910	18910	18910	18910	0
71	20230605	172100	2107915390	18910	18910	18910	18910	0
72	20230605	172000	2107915390	18910	18910	18910	18910	0
73	20230605	171900	2107915390	18910	18910	18910	18910	0
74	20230605	171800	2107915390	18910	18910	18910	18910	0
75	20230605	171700	2107915390	18910	18910	18910	18910	0
76	20230605	171600	2107915390	18910	18910	18910	18910	0
77	20230605	171500	2107915390	18910	18910	18910	18910	0
78	20230605	171400	2107915390	18910	18910	18910	18910	0
79	20230605	171300	2107915390	18910	18910	18910	18910	0
80	20230605	171200	2107915390	18910	18910	18910	18910	0
81	20230605	171100	2107915390	18910	18910	18910	18910	0
82	20230605	171000	2107915390	18910	18910	18910	18910	0
83	20230605	170900	2107915390	18910	18910	18910	18910	0
84	20230605	170800	2107915390	18910	18910	18910	18910	0
85	20230605	170700	2107915390	18910	18910	18910	18910	0
86	20230605	170600	2107915390	18910	18910	18910	18910	0
87	20230605	170500	2107915390	18910	18910	18910	18910	0
88	20230605	170400	2107915390	18910	18910	18910	18910	0
89	20230605	170300	2107915390	18910	18910	18910	18910	0
90	20230605	170200	2107915390	18910	18910	18910	18910	0
91	20230605	170100	2107915390	18910	18910	18910	18910	0
92	20230605	170000	2107915390	18910	18910	18910	18910	3484
93	20230605	165900	2107915390	18910	18910	18910	18910	0
94	20230605	165800	2107915390	18910	18910	18910	18910	0
95	20230605	165700	2107915390	18910	18910	18910	18910	0
96	20230605	165600	2107915390	18910	18910	18910	18910	0
97	20230605	165500	2107915390	18910	18910	18910	18910	0
98	20230605	165400	2107915390	18910	18910	18910	18910	0
99	20230605	165300	2107915390	18910	18910	18910	18910	0
100	20230605	165200	2107915390	18910	18910	18910	18910	0
101	20230605	165100	2107915390	18910	18910	18910	18910	0
102	20230605	165000	2107915390	18910	18910	18910	18910	0
103	20230605	164900	2107915390	18910	18910	18910	18910	0
104	20230605	164800	2107915390	18910	18910	18910	18910	0
105	20230605	164700	2107915390	18910	18910	18910	18910	0
106	20230605	164600	2107915390	18910	18910	18910	18910	0
107	20230605	164500	2107915390	18910	18910	18910	18910	0
108	20230605	164400	2107915390	18910	18910	18910	18910	0
109	20230605	164300	2107915390	18910	18910	18910	18910	0
110	20230605	164200	2107915390	18910	18910	18910	18910	0
111	20230605	164100	2107915390	18910	18910	18910	18910	0
112	20230605	164000	2107915390	18910	18910	18910	18910	0
113	20230605	163900	2107915390	18910	18910	18910	18910	0
114	20230605	163800	2107915390	18910	18910	18910	18910	0
115	20230605	163700	2107915390	18910	18910	18910	18910	0
116	20230605	163600	2107915390	18910	18910	18910	18910	0
117	20230605	163500	2107915390	18910	18910	18910	18910	0
118	20230605	163400	2107915390	18910	18910	18910	18910	0
119	20230605	163300	2107915390	18910	18910	18910	18910	0
120	20230605	163200	2107915390	18910	18910	18910	18910	0
121	20230605	163100	2107915390	18910	18910	18910	18910	0
122	20230605	163000	2107915390	18910	18910	18910	18910	3484
123	20230605	162900	2107915390	18910	18910	18910	18910	0
124	20230605	162800	2107915390	18910	18910	18910	18910	0
125	20230605	162700	2107915390	18910	18910	18910	18910	0
126	20230605	162600	2107915390	18910	18910	18910	18910	0
127	20230605	162500	2107915390	18910	18910	18910	18910	0
128	20230605	162400	2107915390	18910	18910	18910	18910	0
129	20230605	162300	2107915390	18910	18910	18910	18910	0
130	20230605	162200	2107915390	18910	18910	18910	18910	0
131	20230605	162100	2107915390	18910	18910	18910	18910	0
132	20230605	162000	2107915390	18910	18910	18910	18910	0
133	20230605	161900	2107915390	18910	18910	18910	18910	0
134	20230605	161800	2107915390	18910	18910	18910	18910	0
135	20230605	161700	2107915390	18910	18910	18910	18910	0
136	20230605	161600	2107915390	18910	18910	18910	18910	0
137	20230605	161500	2107915390	18910	18910	18910	18910	0
138	20230605	161400	2107915390	18910	18910	18910	18910	0
139	20230605	161300	2107915390	18910	18910	18910	18910	0
140	20230605	161200	2107915390	18910	18910	18910	18910	0
141	20230605	161100	2107915390	18910	18910	18910	18910	0
142	20230605	161000	2107915390	18910	18910	18910	18910	0
143	20230605	160900	2107915390	18910	18910	18910	18910	0
144	20230605	160800	2107915390	18910	18910	18910	18910	0
145	20230605	160700	2107915390	18910	18910	18910	18910	0
146	20230605	160600	2107915390	18910	18910	18910	18910	0
147	20230605	160500	2107915390	18910	18910	18910	18910	0
148	20230605	160400	2107915390	18910	18910	18910	18910	0
149	20230605	160300	2107915390	18910	18910	18910	18910	0
150	20230605	160200	2107915390	18910	18910	18910	18910	0
151	20230605	160100	2107915390	18910	18910	18910	18910	0
152	20230605	160000	2107915390	18910	18910	18910	18910	3484
153	20230605	155900	2107915390	18910	18910	18910	18910	0
154	20230605	155800	2107915390	18910	18910	18910	18910	0
155	20230605	155700	2107915390	18910	18910	18910	18910	0
156	20230605	155600	2107915390	18910	18910	18910	18910	0
157	20230605	155500	2107915390	18910	18910	18910	18910	0
158	20230605	155400	2107915390	18910	18910	18910	18910	0
159	20230605	155300	2107915390	18910	18910	18910	18910	0
160	20230605	155200	2107915390	18910	18910	18910	18910	0
161	20230605	155100	2107915390	18910	18910	18910	18910	0
162	20230605	155000	2107915390	18910	18910	18910	18910	0
163	20230605	154900	2107915390	18910	18910	18910	18910	0
164	20230605	154800	2107915390	18910	18910	18910	18910	0
165	20230605	154700	2107915390	18910	18910	18910	18910	0
166	20230605	154600	2107915390	18910	18910	18910	18910	0
167	20230605	154500	2107915390	18910	18910	18910	18910	0
168	20230605	154400	2107915390	18910	18910	18910	18910	0
169	20230605	154300	2107915390	18910	18910	18910	18910	0
170	20230605	154200	2107915390	18910	18910	18910	18910	0
171	20230605	154100	2107915390	18910	18910	18910	18910	0
172	20230605	154000	2107915390	18910	18910	18910	18910	0
173	20230605	153900	2107915390	18910	18910	18910	18910	0
174	20230605	153800	2107915390	18910	18910	18910	18910	0
175	20230605	153700	2107915390	18910	18910	18910	18910	0
176	20230605	153600	2107915390	18910	18910	18910	18910	0
177	20230605	153500	2107915390	18910	18910	18910	18910	0
178	20230605	153400	2107915390	18910	18910	18910	18910	0
179	20230605	153300	2107915390	18910	18910	18910	18910	0
180	20230605	153200	2107915390	18910	18910	18910	18910	0
181	20230605	153100	2107915390	18910	18910	18910	18910	0
182	20230605	153000	2107915390	18910	18910	18910	18910	6968
183	20230605	152900	2042032950	18930	18930	18930	18930	0
184	20230605	152800	2042032950	18930	18930	18930	18930	0
185	20230605	152700	2042032950	18930	18930	18930	18930	0
186	20230605	152600	2042032950	18930	18930	18930	18930	0
187	20230605	152500	2042032950	18930	18930	18930	18930	0
188	20230605	152400	2042032950	18930	18930	18930	18930	0
189	20230605	152300	2042032950	18930	18930	18930	18930	0
190	20230605	152200	2042032950	18930	18930	18930	18930	0
191	20230605	152100	2042032950	18930	18930	18930	18930	0
192	20230605	152000	2042032950	18930	18930	18930	18930	0
193	20230605	151900	2042032950	18930	18910	18940	18900	298
194	20230605	151800	2036392240	18910	18890	18910	18880	217
195	20230605	151700	2032291990	18890	18900	18900	18880	196
196	20230605	151600	2028589730	18890	18900	18900	18880	74
197	20230605	151500	2027191700	18910	18890	18920	18890	25
198	20230605	151400	2026719000	18890	18920	18920	18890	2227
199	20230605	151300	1984622890	18920	18920	18920	18910	51
200	20230605	151200	1983657980	18920	18920	18920	18910	35
201	20230605	151100	1982995790	18920	18920	18920	18910	222
202	20230605	151000	1978795860	18920	18920	18920	18910	30
203	20230605	150900	1978228280	18920	18930	18930	18900	76
204	20230605	150800	1976790680	18930	18930	18930	18930	23
205	20230605	150700	1976355290	18910	18930	18940	18910	377
206	20230605	150600	1969221970	18930	18930	18930	18930	13
207	20230605	150500	1968975880	18920	18930	18930	18920	91
208	20230605	150400	1967254150	18930	18930	18930	18920	20
209	20230605	150300	1966875650	18930	18930	18930	18930	20
210	20230605	150200	1966497050	18930	18930	18930	18930	8
211	20230605	150100	1966345610	18930	18950	18950	18930	125
212	20230605	150000	1963978920	18930	18930	18930	18930	1
213	20230605	145900	1963959990	18930	18940	18970	18930	458
214	20230605	145800	1955279700	18950	18950	18960	18950	236
215	20230605	145700	1950807430	18940	18940	18940	18940	11
216	20230605	145600	1950599090	18930	18940	18940	18930	41
217	20230605	145500	1949822890	18940	18940	18940	18940	9
218	20230605	145400	1949652430	18920	18920	18920	18920	19
219	20230605	145300	1949292950	18920	18920	18920	18910	152
220	20230605	145200	1946417210	18940	18940	18940	18940	15
221	20230605	145100	1946133110	18920	18920	18940	18920	205
222	20230605	145000	1942252510	18920	18930	18930	18910	163
223	20230605	144900	1939167930	18930	18930	18930	18920	37
224	20230605	144800	1938467720	18930	18930	18930	18930	4
225	20230605	144700	1938392000	18910	18920	18920	18910	300
226	20230605	144600	1932718790	18940	18940	18940	18940	14
227	20230605	144500	1932453630	18910	18940	18940	18910	10
228	20230605	144400	1932264260	18940	18940	18940	18940	1
229	20230605	144300	1932245320	18910	18930	18930	18910	68
230	20230605	144200	1930958630	18910	18910	18910	18910	56
231	20230605	144100	1929899670	18910	18930	18930	18910	1166
232	20230605	144000	1907850570	18900	18930	18930	18900	246
233	20230605	143900	1903197150	18950	18940	18950	18940	30
234	20230605	143800	1902628940	18940	18940	18940	18930	19
235	20230605	143700	1902269140	18930	18930	18930	18930	10
236	20230605	143600	1902079840	18920	18910	18920	18910	114
237	20230605	143500	1899923960	18910	18920	18920	18910	406
238	20230605	143400	1892244900	18930	18930	18930	18930	52
239	20230605	143300	1891260540	18930	18940	18940	18920	97
240	20230605	143200	1889424210	18960	18960	18960	18960	6
241	20230605	143100	1889310450	18960	18960	18960	18960	2
242	20230605	143000	1889272530	18960	18950	18960	18950	73
243	20230605	142900	1887889170	18950	18960	18960	18950	114
244	20230605	142800	1885728810	18960	18960	18960	18950	61
245	20230605	142700	1884572750	18950	18950	18950	18950	91
246	20230605	142600	1882848300	18950	18950	18950	18950	26
247	20230605	142500	1882355600	18950	18950	18950	18950	11
248	20230605	142400	1882147150	18950	18950	18950	18950	64
249	20230605	142300	1880934350	18950	18960	18960	18950	26
250	20230605	142200	1880441510	18920	18920	18920	18920	0
251	20230605	142100	1880441510	18920	18960	18960	18920	219
252	20230605	142000	1876295470	18960	18960	18960	18960	0
253	20230605	141900	1876295470	18960	18940	18960	18940	51
254	20230605	141800	1875329210	18940	18960	18970	18940	149
255	20230605	141700	1872504410	18970	18960	18970	18960	135
256	20230605	141600	1869944560	18970	18960	18970	18960	30
257	20230605	141500	1869375500	18970	18960	18970	18960	765
258	20230605	141400	1854869000	18950	18940	18950	18940	20
259	20230605	141300	1854490050	18940	18940	18940	18940	8
260	20230605	141200	1854338530	18950	18950	18950	18950	34
261	20230605	141100	1853694230	18950	18950	18950	18950	54
262	20230605	141000	1852670930	18950	18950	18950	18940	9
263	20230605	140900	1852500390	18950	18950	18950	18930	35
264	20230605	140800	1851837160	18950	18950	18950	18950	71
265	20230605	140700	1850491710	18950	18930	18950	18930	95
266	20230605	140600	1848691540	18930	18920	18930	18920	45
267	20230605	140500	1847839700	18910	18920	18930	18910	72
268	20230605	140400	1846477750	18910	18910	18910	18910	0
269	20230605	140300	1846477750	18910	18930	18930	18910	214
270	20230605	140200	1842430550	18930	18930	18930	18930	1
271	20230605	140100	1842411620	18930	18930	18930	18930	12
272	20230605	140000	1842184460	18940	18910	18940	18910	216
273	20230605	135900	1838094870	18920	18920	18920	18920	15
274	20230605	135800	1837811070	18920	18920	18920	18920	286
275	20230605	135700	1832399950	18930	18930	18930	18930	161
276	20230605	135600	1829352220	18930	18940	18940	18920	90
277	20230605	135500	1827648910	18930	18930	18930	18930	156
278	20230605	135400	1824695830	18930	18940	18940	18930	14
279	20230605	135300	1824430690	18940	18940	18940	18940	29
280	20230605	135200	1823881430	18940	18940	18950	18940	14
281	20230605	135100	1823616150	18950	18950	18950	18950	18
282	20230605	135000	1823275050	18940	18970	18970	18940	57
283	20230605	134900	1822194260	18970	18970	18980	18970	589
284	20230605	134800	1811020800	18970	18970	18980	18970	88
285	20230605	134700	1809351310	18980	18980	18980	18980	1
286	20230605	134600	1809332330	18970	18970	18970	18970	40
287	20230605	134500	1808573530	18970	18960	18970	18950	389
288	20230605	134400	1801196440	18960	18960	18970	18960	32
289	20230605	134300	1800589610	18960	18960	18960	18960	3
290	20230605	134200	1800532730	18950	18950	18950	18950	1
291	20230605	134100	1800513780	18950	18960	18960	18950	48
292	20230605	134000	1799603900	18940	18940	18940	18940	20
293	20230605	133900	1799225100	18940	18940	18940	18940	0
294	20230605	133800	1799225100	18940	18940	18940	18940	3
295	20230605	133700	1799168280	18940	18950	18950	18940	70
296	20230605	133600	1797842380	18950	18950	18950	18950	84
297	20230605	133500	1796250580	18960	18960	18960	18960	27
298	20230605	133400	1795738660	18940	18940	18940	18940	5
299	20230605	133300	1795643960	18950	18980	18980	18950	108
300	20230605	133200	1793596910	18980	18980	18980	18980	1
301	20230605	133100	1793577930	18950	18950	18950	18950	9
302	20230605	133000	1793407380	18980	18960	18980	18950	71
303	20230605	132900	1792060460	18980	18960	18980	18960	43
304	20230605	132800	1791244830	18960	18960	18960	18960	1
305	20230605	132700	1791225870	18980	18970	18980	18970	28
306	20230605	132600	1790694480	18980	18930	18980	18930	830
307	20230605	132500	1774960060	18920	18920	18920	18920	0
308	20230605	132400	1774960060	18920	18920	18920	18920	34
309	20230605	132300	1774316780	18920	18930	18930	18920	10
310	20230605	132200	1774127570	18940	18940	18940	18940	2
311	20230605	132100	1774089690	18920	18900	18920	18890	237
312	20230605	132000	1769610080	18910	18930	18930	18910	128
313	20230605	131900	1767189430	18930	18940	18950	18930	689
314	20230605	131800	1754140460	18950	18970	18970	18950	1091
315	20230605	131700	1733462700	18970	18980	18980	18960	59
316	20230605	131600	1732343480	18980	18980	18980	18980	53
317	20230605	131500	1731337540	18980	18980	18980	18980	20
318	20230605	131400	1730957940	18980	18990	18990	18980	41
319	20230605	131300	1730179550	18980	18980	18980	18980	0
320	20230605	131200	1730179550	18980	18960	18980	18960	45
321	20230605	131100	1729325490	18970	18970	18970	18970	1
322	20230605	131000	1729306520	18970	18970	18970	18970	60
323	20230605	130900	1728168320	18970	18970	18970	18970	20
324	20230605	130800	1727788920	18980	18980	18980	18980	229
325	20230605	130700	1723442500	18990	18990	18990	18990	2
326	20230605	130600	1723404520	18990	18980	18990	18980	6
327	20230605	130500	1723290620	18990	18990	19000	18990	159
328	20230605	130400	1720269740	19000	19000	19000	19000	0
329	20230605	130300	1720269740	19000	19000	19000	19000	9
330	20230605	130200	1720098740	19000	19000	19000	19000	0
331	20230605	130100	1720098740	19000	19000	19000	18980	80
332	20230605	130000	1718578840	19000	19000	19010	19000	172
333	20230605	125900	1715310820	19000	19000	19000	19000	25
334	20230605	125800	1714835820	19010	19000	19010	19000	66
335	20230605	125700	1713581810	19000	19000	19000	19000	583
336	20230605	125600	1702504810	18990	18980	18990	18980	389
337	20230605	125500	1695117950	18980	18980	18980	18980	50
338	20230605	125400	1694168950	18980	18980	18990	18980	19
339	20230605	125300	1693808320	18970	18970	18970	18960	207
340	20230605	125200	1689882580	18970	18970	18980	18970	123
341	20230605	125100	1687549050	18990	18990	18990	18990	0
342	20230605	125000	1687549050	18990	18970	18990	18970	61
343	20230605	124900	1686391660	18990	18970	18990	18970	6
344	20230605	124800	1686277820	18990	18990	18990	18990	29
345	20230605	124700	1685727110	18990	18990	18990	18970	208
346	20230605	124600	1681781190	18990	18990	18990	18990	141
347	20230605	124500	1679103600	18990	18950	18990	18950	352
348	20230605	124400	1672424440	18980	18970	18980	18970	181
349	20230605	124300	1668990860	18970	18970	18970	18970	40
350	20230605	124200	1668232060	18970	18970	18970	18970	0
351	20230605	124100	1668232060	18970	18960	18980	18960	379
352	20230605	124000	1661044500	18970	18970	18970	18970	18
353	20230605	123900	1660703040	18970	18980	18980	18970	29
354	20230605	123800	1660152630	18960	18960	18960	18960	1
355	20230605	123700	1660133670	18960	18960	18960	18960	0
356	20230605	123600	1660133670	18960	18980	18980	18960	13
357	20230605	123500	1659886950	18960	18980	18980	18960	195
358	20230605	123400	1656185910	18980	18980	18980	18970	89
359	20230605	123300	1654497560	18970	18970	18970	18970	293
360	20230605	123200	1648939350	18970	18960	18970	18960	22
361	20230605	123100	1648522210	18950	18950	18950	18950	1
362	20230605	123000	1648503260	18960	18950	18960	18950	543
363	20230605	122900	1638208190	18960	18950	18960	18950	23
364	20230605	122800	1637772330	18940	18940	18940	18940	1
365	20230605	122700	1637753390	18950	18950	18950	18950	88
366	20230605	122600	1636085790	18950	18950	18950	18950	2
367	20230605	122500	1636047890	18950	18950	18950	18950	69
368	20230605	122400	1634740340	18950	18980	18980	18950	280
369	20230605	122300	1629426230	18970	19000	19000	18970	179
370	20230605	122200	1626029730	19000	18980	19000	18950	254
371	20230605	122100	1621209720	19000	18980	19000	18980	1149
372	20230605	122000	1599383250	18980	18980	18980	18980	2
373	20230605	121900	1599345290	18980	18960	18980	18960	202
374	20230605	121800	1595513140	18960	18960	18960	18960	60
375	20230605	121700	1594375540	18960	18940	18960	18940	384
376	20230605	121600	1587099430	18940	18940	18940	18940	23
377	20230605	121500	1586663810	18940	18930	18940	18930	220
378	20230605	121400	1582497060	18930	18900	18930	18900	411
379	20230605	121300	1574720940	18900	18900	18900	18900	61
380	20230605	121200	1573568040	18900	18890	18900	18890	586
381	20230605	121100	1562495910	18890	18870	18890	18870	108
382	20230605	121000	1560457390	18870	18870	18870	18870	1
383	20230605	120900	1560438520	18870	18880	18880	18870	125
384	20230605	120800	1558079760	18870	18870	18870	18870	3
385	20230605	120700	1558023150	18870	18870	18870	18870	1
386	20230605	120600	1558004280	18860	18860	18860	18860	0
387	20230605	120500	1558004280	18860	18860	18860	18860	0
388	20230605	120400	1558004280	18860	18860	18860	18860	50
389	20230605	120300	1557061280	18860	18860	18860	18860	0
390	20230605	120200	1557061280	18860	18860	18860	18860	0
391	20230605	120100	1557061280	18860	18890	18890	18860	167
392	20230605	120000	1553910450	18880	18870	18880	18870	539
393	20230605	115900	1543734950	18880	18880	18880	18880	22
394	20230605	115800	1543319590	18850	18850	18850	18850	0
395	20230605	115700	1543319590	18850	18850	18850	18850	4
396	20230605	115600	1543244190	18850	18850	18850	18850	5
397	20230605	115500	1543149940	18850	18850	18850	18850	0
398	20230605	115400	1543149940	18850	18880	18880	18850	62
399	20230605	115300	1541979530	18880	18880	18880	18880	1
400	20230605	115200	1541960650	18880	18880	18880	18880	0
401	20230605	115100	1541960650	18880	18880	18880	18880	0
402	20230605	115000	1541960650	18880	18850	18880	18850	259
403	20230605	114900	1537075950	18850	18850	18850	18850	180
404	20230605	114800	1533682950	18850	18880	18880	18850	70
405	20230605	114700	1532362550	18870	18870	18870	18870	41
406	20230605	114600	1531588880	18870	18880	18880	18870	126
407	20230605	114500	1529211020	18880	18880	18880	18880	0
408	20230605	114400	1529211020	18880	18880	18880	18880	22
409	20230605	114300	1528795660	18880	18870	18880	18870	55
410	20230605	114200	1527757270	18870	18870	18870	18870	100
411	20230605	114100	1525870270	18850	18860	18860	18850	500
412	20230605	114000	1516442780	18880	18870	18880	18870	4
413	20230605	113900	1516367270	18880	18880	18880	18880	18
414	20230605	113800	1516027430	18880	18880	18880	18880	215
415	20230605	113700	1511968230	18880	18880	18880	18880	17
416	20230605	113600	1511647270	18880	18880	18880	18880	21
417	20230605	113500	1511250790	18880	18880	18880	18880	13
418	20230605	113400	1511005350	18880	18880	18880	18880	0
419	20230605	113300	1511005350	18880	18850	18880	18850	75
420	20230605	113200	1509591570	18830	18870	18900	18830	670
421	20230605	113100	1496966400	18900	18900	18900	18900	77
422	20230605	113000	1495511100	18900	18890	18900	18890	1153
423	20230605	112900	1473723850	18880	18880	18880	18880	116
424	20230605	112800	1471533770	18880	18870	18880	18870	149
425	20230605	112700	1468720690	18870	18870	18870	18870	511
426	20230605	112600	1459078120	18850	18850	18850	18850	2
427	20230605	112500	1459040420	18840	18840	18840	18840	72
428	20230605	112400	1457683940	18840	18860	18860	18840	456
429	20230605	112300	1449085300	18850	18840	18850	18840	95
430	20230605	112200	1447295470	18840	18840	18840	18840	17
431	20230605	112100	1446975190	18830	18830	18830	18830	7
432	20230605	112000	1446843380	18840	18830	18840	18830	41
433	20230605	111900	1446071140	18830	18840	18840	18830	159
434	20230605	111800	1443075870	18840	18840	18840	18840	0
435	20230605	111700	1443075870	18840	18840	18840	18840	11
436	20230605	111600	1442868630	18830	18830	18830	18830	0
437	20230605	111500	1442868630	18830	18870	18870	18830	717
438	20230605	111400	1429355440	18870	18870	18870	18870	5
439	20230605	111300	1429261090	18860	18860	18860	18860	18
440	20230605	111200	1428921610	18860	18860	18860	18860	6
441	20230605	111100	1428808450	18850	18850	18850	18850	338
442	20230605	111000	1422437150	18850	18850	18850	18850	1
443	20230605	110900	1422418300	18850	18840	18850	18840	361
444	20230605	110800	1415617050	18840	18840	18840	18840	52
445	20230605	110700	1414637370	18840	18840	18840	18840	0
446	20230605	110600	1414637370	18840	18850	18850	18840	114
447	20230605	110500	1412489180	18860	18860	18860	18860	56
448	20230605	110400	1411433020	18870	18870	18870	18870	0
449	20230605	110300	1411433020	18870	18870	18870	18870	224
450	20230605	110200	1407206140	18870	18870	18870	18870	66
451	20230605	110100	1405960720	18870	18870	18870	18870	22
452	20230605	110000	1405545580	18870	18860	18870	18850	247
453	20230605	105900	1400886250	18860	18860	18860	18860	1
454	20230605	105800	1400867390	18860	18840	18860	18840	23
455	20230605	105700	1400433650	18840	18840	18840	18840	0
456	20230605	105600	1400433650	18840	18860	18860	18840	147
457	20230605	105500	1397661250	18850	18850	18850	18850	10
458	20230605	105400	1397472750	18850	18850	18850	18850	70
459	20230605	105300	1396153250	18830	18830	18830	18830	8
460	20230605	105200	1396002610	18830	18830	18830	18830	0
461	20230605	105100	1396002610	18830	18840	18840	18830	786
462	20230605	105000	1381201470	18850	18840	18850	18840	21
463	20230605	104900	1380805660	18830	18850	18850	18830	212
464	20230605	104800	1376813380	18840	18850	18850	18830	272
465	20230605	104700	1371689520	18850	18860	18860	18850	277
466	20230605	104600	1366467990	18860	18850	18860	18850	19
467	20230605	104500	1366109660	18860	18860	18860	18860	112
468	20230605	104400	1363997340	18860	18850	18860	18850	194
469	20230605	104300	1360340220	18850	18850	18850	18850	16
470	20230605	104200	1360038620	18850	18850	18850	18840	504
471	20230605	104100	1350542180	18850	18860	18860	18850	318
472	20230605	104000	1344547770	18860	18860	18870	18850	419
473	20230605	103900	1336644940	18860	18880	18880	18860	63
474	20230605	103800	1335456280	18860	18860	18860	18860	427
475	20230605	103700	1327403060	18860	18860	18860	18860	0
476	20230605	103600	1327403060	18860	18890	18890	18860	134
477	20230605	103500	1324874800	18860	18870	18890	18860	337
478	20230605	103400	1318516090	18870	18890	18890	18870	75
479	20230605	103300	1317100800	18900	18900	18900	18900	28
480	20230605	103200	1316571600	18900	18880	18900	18880	227
481	20230605	103100	1312281890	18900	18890	18900	18890	10
482	20230605	103000	1312092940	18900	18870	18900	18870	45
483	20230605	102900	1311243410	18870	18900	18900	18870	116
484	20230605	102800	1309052970	18910	18910	18910	18910	24
485	20230605	102700	1308599130	18920	18920	18920	18920	0
486	20230605	102600	1308599130	18920	18930	18930	18920	28
487	20230605	102500	1308069350	18930	18910	18930	18860	821
488	20230605	102400	1292564450	18910	18930	18930	18910	995
489	20230605	102300	1273732030	18930	18940	18940	18930	58
490	20230605	102200	1272634080	18950	18940	18950	18940	34
491	20230605	102100	1271989850	18940	18940	18940	18940	16
492	20230605	102000	1271686810	18950	18940	18950	18940	128
493	20230605	101900	1269261600	18940	18970	18970	18940	191
494	20230605	101800	1265641700	18970	18970	18980	18960	760
495	20230605	101700	1251228590	18970	18970	18970	18970	194
496	20230605	101600	1247548410	18970	18980	18980	18970	223
497	20230605	101500	1243317100	18980	18980	18980	18980	23
498	20230605	101400	1242880560	18980	18980	18980	18980	65
499	20230605	101300	1241646860	18990	18990	18990	18980	615
500	20230605	101200	1229971010	18990	18990	18990	18990	7
501	20230605	101100	1229838080	18990	19000	19000	18990	65
502	20230605	101000	1228603500	19000	18980	19000	18980	261
503	20230605	100900	1223649080	19000	18990	19000	18990	129
504	20230605	100800	1221198850	18990	18990	18990	18990	221
505	20230605	100700	1217002060	18980	18980	18980	18980	11
506	20230605	100600	1216793280	18980	18970	18980	18970	206
507	20230605	100500	1212885130	18970	18970	18990	18970	150
508	20230605	100400	1210039320	18970	18970	18980	18960	660
509	20230605	100300	1197522430	18960	18970	18970	18960	60
510	20230605	100200	1196384590	18970	18980	18980	18970	158
511	20230605	100100	1193386800	18990	18990	18990	18990	209
512	20230605	100000	1189417890	18990	19010	19010	18980	284
513	20230605	095900	1184022890	19010	19010	19010	19010	338
514	20230605	095800	1177597510	19010	19000	19020	19000	691
515	20230605	095700	1164462660	19000	19000	19010	19000	338
516	20230605	095600	1158039660	19010	18980	19010	18970	775
517	20230605	095500	1143324350	18980	18960	18980	18960	85
518	20230605	095400	1141712450	18980	18990	18990	18980	98
519	20230605	095300	1139851910	18980	18980	18980	18980	127
520	20230605	095200	1137441450	18980	18950	18980	18940	430
521	20230605	095100	1129286360	18960	19000	19000	18960	606
522	20230605	095000	1117779680	18990	19020	19030	18990	1078
523	20230605	094900	1097289000	19030	19000	19030	18990	2820
524	20230605	094800	1043686740	19000	18980	19000	18970	523
525	20230605	094700	1033755270	18970	18950	18990	18950	3312
526	20230605	094600	970955750	18950	18910	18950	18910	1782
527	20230605	094500	937219070	18910	18910	18910	18900	455
528	20230605	094400	928616120	18910	18900	18910	18900	336
529	20230605	094300	922265400	18910	18900	18910	18900	787
530	20230605	094200	907388710	18900	18920	18920	18880	414
531	20230605	094100	899562200	18920	18900	18920	18890	1439
532	20230605	094000	872358930	18900	18860	18900	18860	1503
533	20230605	093900	843982230	18860	18850	18860	18850	215
534	20230605	093800	839929330	18850	18850	18850	18850	475
535	20230605	093700	830975580	18850	18840	18850	18840	27
536	20230605	093600	830466850	18850	18840	18850	18840	435
537	20230605	093500	822267260	18850	18850	18850	18840	384
538	20230605	093400	815030400	18850	18850	18860	18850	699
539	20230605	093300	801853790	18850	18850	18850	18840	260
540	20230605	093200	796952800	18840	18820	18840	18820	332
541	20230605	093100	790698300	18830	18820	18830	18820	314
542	20230605	093000	784788320	18820	18800	18820	18800	47
543	20230605	092900	783904070	18780	18800	18800	18780	122
544	20230605	092800	781612290	18790	18820	18820	18790	1446
545	20230605	092700	754425930	18820	18840	18850	18810	776
546	20230605	092600	739810320	18830	18830	18840	18830	12
547	20230605	092500	739584280	18840	18840	18850	18840	82
548	20230605	092400	738039140	18840	18850	18850	18820	176
549	20230605	092300	734724030	18850	18840	18850	18820	414
550	20230605	092200	726926140	18840	18830	18840	18820	256
551	20230605	092100	722104100	18830	18830	18840	18820	131
552	20230605	092000	719637360	18820	18840	18850	18820	569
553	20230605	091900	708923990	18830	18830	18850	18830	391
554	20230605	091800	701560820	18830	18860	18860	18830	413
555	20230605	091700	693774470	18870	18880	18880	18850	496
556	20230605	091600	684418850	18880	18880	18890	18860	768
557	20230605	091500	669918570	18880	18880	18910	18860	2108
558	20230605	091400	630117880	18910	18900	18920	18880	369
559	20230605	091300	623141340	18920	18820	18920	18810	833
560	20230605	091200	607407640	18850	18890	18960	18850	2479
561	20230605	091100	560529550	18940	18900	18960	18880	7683
562	20230605	091000	415140150	18890	18820	18890	18820	2052
563	20230605	090900	376424710	18800	18790	18810	18760	2049
564	20230605	090800	337899710	18800	18770	18800	18750	1209
565	20230605	090700	315193140	18770	18780	18800	18730	617
566	20230605	090600	303616260	18780	18800	18810	18710	1280
567	20230605	090500	279608120	18810	18830	18850	18810	1118
568	20230605	090400	258565320	18840	18880	18910	18840	855
569	20230605	090300	242428680	18910	18840	18930	18830	4198
570	20230605	090200	163154560	18830	18870	18870	18710	1994
571	20230605	090100	125646200	18880	18780	18900	18740	4223
572	20230605	090000	46104000	18780	18700	18790	18700	2462