KissMeData/016710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	2969745800	18470	18470	18470	18470	3343
3	20230607	194400	2969745800	18470	18470	18470	18470	0
4	20230607	194300	2969745800	18470	18470	18470	18470	0
5	20230607	194200	2969745800	18470	18470	18470	18470	0
6	20230607	194100	2969745800	18470	18470	18470	18470	0
7	20230607	194000	2969745800	18470	18470	18470	18470	0
8	20230607	193900	2969745800	18470	18470	18470	18470	0
9	20230607	193800	2969745800	18470	18470	18470	18470	0
10	20230607	193700	2969745800	18470	18470	18470	18470	0
11	20230607	193600	2969745800	18470	18470	18470	18470	0
12	20230607	193500	2969745800	18470	18470	18470	18470	0
13	20230607	193400	2969745800	18470	18470	18470	18470	0
14	20230607	193300	2969745800	18470	18470	18470	18470	0
15	20230607	193200	2969745800	18470	18470	18470	18470	0
16	20230607	193100	2969745800	18470	18470	18470	18470	0
17	20230607	193000	2969745800	18470	18470	18470	18470	0
18	20230607	192900	2969745800	18470	18470	18470	18470	0
19	20230607	192800	2969745800	18470	18470	18470	18470	0
20	20230607	192700	2969745800	18470	18470	18470	18470	0
21	20230607	192600	2969745800	18470	18470	18470	18470	0
22	20230607	192500	2969745800	18470	18470	18470	18470	0
23	20230607	192400	2969745800	18470	18470	18470	18470	0
24	20230607	192300	2969745800	18470	18470	18470	18470	0
25	20230607	192200	2969745800	18470	18470	18470	18470	0
26	20230607	192100	2969745800	18470	18470	18470	18470	0
27	20230607	192000	2969745800	18470	18470	18470	18470	0
28	20230607	191900	2969745800	18470	18470	18470	18470	0
29	20230607	191800	2969745800	18470	18470	18470	18470	0
30	20230607	191700	2969745800	18470	18470	18470	18470	0
31	20230607	191600	2969745800	18470	18470	18470	18470	0
32	20230607	191500	2969745800	18470	18470	18470	18470	3343
33	20230607	191400	2969745800	18470	18470	18470	18470	0
34	20230607	191300	2969745800	18470	18470	18470	18470	0
35	20230607	191200	2969745800	18470	18470	18470	18470	0
36	20230607	191100	2969745800	18470	18470	18470	18470	0
37	20230607	191000	2969745800	18470	18470	18470	18470	0
38	20230607	190900	2969745800	18470	18470	18470	18470	0
39	20230607	190800	2969745800	18470	18470	18470	18470	0
40	20230607	190700	2969745800	18470	18470	18470	18470	0
41	20230607	190600	2969745800	18470	18470	18470	18470	0
42	20230607	190500	2969745800	18470	18470	18470	18470	0
43	20230607	190400	2969745800	18470	18470	18470	18470	0
44	20230607	190300	2969745800	18470	18470	18470	18470	0
45	20230607	190200	2969745800	18470	18470	18470	18470	0
46	20230607	190100	2969745800	18470	18470	18470	18470	0
47	20230607	190000	2969745800	18470	18470	18470	18470	0
48	20230607	185900	2969745800	18470	18470	18470	18470	0
49	20230607	185800	2969745800	18470	18470	18470	18470	0
50	20230607	185700	2969745800	18470	18470	18470	18470	0
51	20230607	185600	2969745800	18470	18470	18470	18470	0
52	20230607	185500	2969745800	18470	18470	18470	18470	0
53	20230607	185400	2969745800	18470	18470	18470	18470	0
54	20230607	185300	2969745800	18470	18470	18470	18470	0
55	20230607	185200	2969745800	18470	18470	18470	18470	0
56	20230607	185100	2969745800	18470	18470	18470	18470	0
57	20230607	185000	2969745800	18470	18470	18470	18470	0
58	20230607	184900	2969745800	18470	18470	18470	18470	0
59	20230607	184800	2969745800	18470	18470	18470	18470	0
60	20230607	184700	2969745800	18470	18470	18470	18470	0
61	20230607	184600	2969745800	18470	18470	18470	18470	0
62	20230607	184500	2969745800	18470	18470	18470	18470	3343
63	20230607	184400	2969745800	18470	18470	18470	18470	0
64	20230607	184300	2969745800	18470	18470	18470	18470	0
65	20230607	184200	2969745800	18470	18470	18470	18470	0
66	20230607	184100	2969745800	18470	18470	18470	18470	0
67	20230607	184000	2969745800	18470	18470	18470	18470	0
68	20230607	183900	2969745800	18470	18470	18470	18470	0
69	20230607	183800	2969745800	18470	18470	18470	18470	0
70	20230607	183700	2969745800	18470	18470	18470	18470	0
71	20230607	183600	2969745800	18470	18470	18470	18470	0
72	20230607	183500	2969745800	18470	18470	18470	18470	0
73	20230607	183400	2969745800	18470	18470	18470	18470	0
74	20230607	183300	2969745800	18470	18470	18470	18470	0
75	20230607	183200	2969745800	18470	18470	18470	18470	0
76	20230607	183100	2969745800	18470	18470	18470	18470	0
77	20230607	183000	2969745800	18470	18470	18470	18470	0
78	20230607	182900	2969745800	18470	18470	18470	18470	0
79	20230607	182800	2969745800	18470	18470	18470	18470	0
80	20230607	182700	2969745800	18470	18470	18470	18470	0
81	20230607	182600	2969745800	18470	18470	18470	18470	0
82	20230607	182500	2969745800	18470	18470	18470	18470	0
83	20230607	182400	2969745800	18470	18470	18470	18470	0
84	20230607	182300	2969745800	18470	18470	18470	18470	0
85	20230607	182200	2969745800	18470	18470	18470	18470	0
86	20230607	182100	2969745800	18470	18470	18470	18470	0
87	20230607	182000	2969745800	18470	18470	18470	18470	0
88	20230607	181900	2969745800	18470	18470	18470	18470	0
89	20230607	181800	2969745800	18470	18470	18470	18470	0
90	20230607	181700	2969745800	18470	18470	18470	18470	0
91	20230607	181600	2969745800	18470	18470	18470	18470	0
92	20230607	181500	2969745800	18470	18470	18470	18470	3343
93	20230607	181400	2969745800	18470	18470	18470	18470	0
94	20230607	181300	2969745800	18470	18470	18470	18470	0
95	20230607	181200	2969745800	18470	18470	18470	18470	0
96	20230607	181100	2969745800	18470	18470	18470	18470	0
97	20230607	181000	2969745800	18470	18470	18470	18470	0
98	20230607	180900	2969745800	18470	18470	18470	18470	0
99	20230607	180800	2969745800	18470	18470	18470	18470	0
100	20230607	180700	2969745800	18470	18470	18470	18470	0
101	20230607	180600	2969745800	18470	18470	18470	18470	0
102	20230607	180500	2969745800	18470	18470	18470	18470	0
103	20230607	180400	2969745800	18470	18470	18470	18470	0
104	20230607	180300	2969745800	18470	18470	18470	18470	0
105	20230607	180200	2969745800	18470	18470	18470	18470	0
106	20230607	180100	2969745800	18470	18470	18470	18470	0
107	20230607	180000	2969745800	18470	18470	18470	18470	0
108	20230607	175900	2969745800	18470	18470	18470	18470	0
109	20230607	175800	2969745800	18470	18470	18470	18470	0
110	20230607	175700	2969745800	18470	18470	18470	18470	0
111	20230607	175600	2969745800	18470	18470	18470	18470	0
112	20230607	175500	2969745800	18470	18470	18470	18470	0
113	20230607	175400	2969745800	18470	18470	18470	18470	0
114	20230607	175300	2969745800	18470	18470	18470	18470	0
115	20230607	175200	2969745800	18470	18470	18470	18470	0
116	20230607	175100	2969745800	18470	18470	18470	18470	0
117	20230607	175000	2969745800	18470	18470	18470	18470	0
118	20230607	174900	2969745800	18470	18470	18470	18470	0
119	20230607	174800	2969745800	18470	18470	18470	18470	0
120	20230607	174700	2969745800	18470	18470	18470	18470	0
121	20230607	174600	2969745800	18470	18470	18470	18470	0
122	20230607	174500	2969745800	18470	18470	18470	18470	3343
123	20230607	174400	2969745800	18470	18470	18470	18470	0
124	20230607	174300	2969745800	18470	18470	18470	18470	0
125	20230607	174200	2969745800	18470	18470	18470	18470	0
126	20230607	174100	2969745800	18470	18470	18470	18470	0
127	20230607	174000	2969745800	18470	18470	18470	18470	0
128	20230607	173900	2969745800	18470	18470	18470	18470	0
129	20230607	173800	2969745800	18470	18470	18470	18470	0
130	20230607	173700	2969745800	18470	18470	18470	18470	0
131	20230607	173600	2969745800	18470	18470	18470	18470	0
132	20230607	173500	2969745800	18470	18470	18470	18470	0
133	20230607	173400	2969745800	18470	18470	18470	18470	0
134	20230607	173300	2969745800	18470	18470	18470	18470	0
135	20230607	173200	2969745800	18470	18470	18470	18470	0
136	20230607	173100	2969745800	18470	18470	18470	18470	0
137	20230607	173000	2969745800	18470	18470	18470	18470	0
138	20230607	172900	2969745800	18470	18470	18470	18470	0
139	20230607	172800	2969745800	18470	18470	18470	18470	0
140	20230607	172700	2969745800	18470	18470	18470	18470	0
141	20230607	172600	2969745800	18470	18470	18470	18470	0
142	20230607	172500	2969745800	18470	18470	18470	18470	0
143	20230607	172400	2969745800	18470	18470	18470	18470	0
144	20230607	172300	2969745800	18470	18470	18470	18470	0
145	20230607	172200	2969745800	18470	18470	18470	18470	0
146	20230607	172100	2969745800	18470	18470	18470	18470	0
147	20230607	172000	2969745800	18470	18470	18470	18470	0
148	20230607	171900	2969745800	18470	18470	18470	18470	0
149	20230607	171800	2969745800	18470	18470	18470	18470	0
150	20230607	171700	2969745800	18470	18470	18470	18470	0
151	20230607	171600	2969745800	18470	18470	18470	18470	0
152	20230607	171500	2969745800	18470	18470	18470	18470	3343
153	20230607	171400	2969745800	18470	18470	18470	18470	0
154	20230607	171300	2969745800	18470	18470	18470	18470	0
155	20230607	171200	2969745800	18470	18470	18470	18470	0
156	20230607	171100	2969745800	18470	18470	18470	18470	0
157	20230607	171000	2969745800	18470	18470	18470	18470	0
158	20230607	170900	2969745800	18470	18470	18470	18470	0
159	20230607	170800	2969745800	18470	18470	18470	18470	0
160	20230607	170700	2969745800	18470	18470	18470	18470	0
161	20230607	170600	2969745800	18470	18470	18470	18470	0
162	20230607	170500	2969745800	18470	18470	18470	18470	0
163	20230607	170400	2969745800	18470	18470	18470	18470	0
164	20230607	170300	2969745800	18470	18470	18470	18470	0
165	20230607	170200	2969745800	18470	18470	18470	18470	0
166	20230607	170100	2969745800	18470	18470	18470	18470	0
167	20230607	170000	2969745800	18470	18470	18470	18470	0
168	20230607	165900	2969745800	18470	18470	18470	18470	0
169	20230607	165800	2969745800	18470	18470	18470	18470	0
170	20230607	165700	2969745800	18470	18470	18470	18470	0
171	20230607	165600	2969745800	18470	18470	18470	18470	0
172	20230607	165500	2969745800	18470	18470	18470	18470	0
173	20230607	165400	2969745800	18470	18470	18470	18470	0
174	20230607	165300	2969745800	18470	18470	18470	18470	0
175	20230607	165200	2969745800	18470	18470	18470	18470	0
176	20230607	165100	2969745800	18470	18470	18470	18470	0
177	20230607	165000	2969745800	18470	18470	18470	18470	0
178	20230607	164900	2969745800	18470	18470	18470	18470	0
179	20230607	164800	2969745800	18470	18470	18470	18470	0
180	20230607	164700	2969745800	18470	18470	18470	18470	0
181	20230607	164600	2969745800	18470	18470	18470	18470	0
182	20230607	164500	2969745800	18470	18470	18470	18470	3343
183	20230607	164400	2969745800	18470	18470	18470	18470	0
184	20230607	164300	2969745800	18470	18470	18470	18470	0
185	20230607	164200	2969745800	18470	18470	18470	18470	0
186	20230607	164100	2969745800	18470	18470	18470	18470	0
187	20230607	164000	2969745800	18470	18470	18470	18470	0
188	20230607	163900	2969745800	18470	18470	18470	18470	0
189	20230607	163800	2969745800	18470	18470	18470	18470	0
190	20230607	163700	2969745800	18470	18470	18470	18470	0
191	20230607	163600	2969745800	18470	18470	18470	18470	0
192	20230607	163500	2969745800	18470	18470	18470	18470	0
193	20230607	163400	2969745800	18470	18470	18470	18470	0
194	20230607	163300	2969745800	18470	18470	18470	18470	0
195	20230607	163200	2969745800	18470	18470	18470	18470	0
196	20230607	163100	2969745800	18470	18470	18470	18470	0
197	20230607	163000	2969745800	18470	18470	18470	18470	0
198	20230607	162900	2969745800	18470	18470	18470	18470	0
199	20230607	162800	2969745800	18470	18470	18470	18470	0
200	20230607	162700	2969745800	18470	18470	18470	18470	0
201	20230607	162600	2969745800	18470	18470	18470	18470	0
202	20230607	162500	2969745800	18470	18470	18470	18470	0
203	20230607	162400	2969745800	18470	18470	18470	18470	0
204	20230607	162300	2969745800	18470	18470	18470	18470	0
205	20230607	162200	2969745800	18470	18470	18470	18470	0
206	20230607	162100	2969745800	18470	18470	18470	18470	0
207	20230607	162000	2969745800	18470	18470	18470	18470	0
208	20230607	161900	2969745800	18470	18470	18470	18470	0
209	20230607	161800	2969745800	18470	18470	18470	18470	0
210	20230607	161700	2969745800	18470	18470	18470	18470	0
211	20230607	161600	2969745800	18470	18470	18470	18470	0
212	20230607	161500	2969745800	18470	18470	18470	18470	3343
213	20230607	161400	2969745800	18470	18470	18470	18470	0
214	20230607	161300	2969745800	18470	18470	18470	18470	0
215	20230607	161200	2969745800	18470	18470	18470	18470	0
216	20230607	161100	2969745800	18470	18470	18470	18470	0
217	20230607	161000	2969745800	18470	18470	18470	18470	0
218	20230607	160900	2969745800	18470	18470	18470	18470	0
219	20230607	160800	2969745800	18470	18470	18470	18470	0
220	20230607	160700	2969745800	18470	18470	18470	18470	0
221	20230607	160600	2969745800	18470	18470	18470	18470	0
222	20230607	160500	2969745800	18470	18470	18470	18470	0
223	20230607	160400	2969745800	18470	18470	18470	18470	0
224	20230607	160300	2969745800	18470	18470	18470	18470	0
225	20230607	160200	2969745800	18470	18470	18470	18470	0
226	20230607	160100	2969745800	18470	18470	18470	18470	0
227	20230607	160000	2969745800	18470	18470	18470	18470	0
228	20230607	155900	2969745800	18470	18470	18470	18470	0
229	20230607	155800	2969745800	18470	18470	18470	18470	0
230	20230607	155700	2969745800	18470	18470	18470	18470	0
231	20230607	155600	2969745800	18470	18470	18470	18470	0
232	20230607	155500	2969745800	18470	18470	18470	18470	0
233	20230607	155400	2969745800	18470	18470	18470	18470	0
234	20230607	155300	2969745800	18470	18470	18470	18470	0
235	20230607	155200	2969745800	18470	18470	18470	18470	0
236	20230607	155100	2969745800	18470	18470	18470	18470	0
237	20230607	155000	2969745800	18470	18470	18470	18470	0
238	20230607	154900	2969745800	18470	18470	18470	18470	0
239	20230607	154800	2969745800	18470	18470	18470	18470	0
240	20230607	154700	2969745800	18470	18470	18470	18470	0
241	20230607	154600	2969745800	18470	18470	18470	18470	0
242	20230607	154500	2969745800	18470	18470	18470	18470	3343
243	20230607	154400	2969745800	18470	18470	18470	18470	0
244	20230607	154300	2969745800	18470	18470	18470	18470	0
245	20230607	154200	2969745800	18470	18470	18470	18470	0
246	20230607	154100	2969745800	18470	18470	18470	18470	0
247	20230607	154000	2969745800	18470	18470	18470	18470	0
248	20230607	153900	2969745800	18470	18470	18470	18470	0
249	20230607	153800	2969745800	18470	18470	18470	18470	0
250	20230607	153700	2969745800	18470	18470	18470	18470	0
251	20230607	153600	2969745800	18470	18470	18470	18470	0
252	20230607	153500	2969745800	18470	18470	18470	18470	0
253	20230607	153400	2969745800	18470	18470	18470	18470	0
254	20230607	153300	2969745800	18470	18470	18470	18470	0
255	20230607	153200	2969745800	18470	18470	18470	18470	0
256	20230607	153100	2969745800	18470	18470	18470	18470	0
257	20230607	153000	2969745800	18470	18470	18470	18470	3343
258	20230607	152900	2908000590	18480	18480	18480	18480	0
259	20230607	152800	2908000590	18480	18480	18480	18480	0
260	20230607	152700	2908000590	18480	18480	18480	18480	0
261	20230607	152600	2908000590	18480	18480	18480	18480	0
262	20230607	152500	2908000590	18480	18480	18480	18480	0
263	20230607	152400	2908000590	18480	18480	18480	18480	0
264	20230607	152300	2908000590	18480	18480	18480	18480	0
265	20230607	152200	2908000590	18480	18480	18480	18480	0
266	20230607	152100	2908000590	18480	18480	18480	18480	0
267	20230607	152000	2908000590	18480	18480	18480	18480	0
268	20230607	151900	2908000590	18480	18490	18500	18480	643
269	20230607	151800	2896116830	18490	18490	18500	18480	181
270	20230607	151700	2892769450	18490	18500	18500	18490	2105
271	20230607	151600	2853828310	18500	18530	18530	18500	412
272	20230607	151500	2846201120	18520	18530	18530	18520	16
273	20230607	151400	2845904670	18530	18520	18530	18510	182
274	20230607	151300	2842532430	18520	18510	18520	18510	79
275	20230607	151200	2841069890	18520	18510	18520	18510	232
276	20230607	151100	2836775550	18500	18500	18500	18500	443
277	20230607	151000	2828580050	18600	18460	18640	18460	1276
278	20230607	150900	2804863470	18460	18470	18570	18460	4099
279	20230607	150800	2728941750	18460	18470	18470	18460	772
280	20230607	150700	2714690030	18460	18470	18470	18460	260
281	20230607	150600	2709888890	18470	18470	18480	18470	110
282	20230607	150500	2707857180	18470	18470	18480	18470	440
283	20230607	150400	2699730350	18470	18470	18480	18460	560
284	20230607	150300	2689387450	18480	18470	18480	18470	296
285	20230607	150200	2683920120	18470	18490	18490	18470	1139
286	20230607	150100	2662876110	18490	18490	18490	18490	32
287	20230607	150000	2662284430	18490	18480	18490	18480	212
288	20230607	145900	2658365090	18490	18490	18490	18490	129
289	20230607	145800	2655979880	18480	18480	18480	18480	502
290	20230607	145700	2646702920	18470	18480	18480	18470	112
291	20230607	145600	2644634000	18480	18480	18480	18470	85
292	20230607	145500	2643063220	18480	18470	18480	18470	341
293	20230607	145400	2636761850	18470	18470	18480	18470	290
294	20230607	145300	2631405270	18470	18470	18470	18470	184
295	20230607	145200	2628006790	18470	18470	18470	18470	72
296	20230607	145100	2626676950	18480	18470	18480	18470	78
297	20230607	145000	2625236240	18470	18460	18470	18460	712
298	20230607	144900	2612087060	18470	18470	18470	18460	224
299	20230607	144800	2607950700	18460	18470	18470	18460	142
300	20230607	144700	2605328440	18470	18480	18480	18470	553
301	20230607	144600	2595113970	18480	18480	18480	18470	122
302	20230607	144500	2592859990	18480	18470	18480	18470	306
303	20230607	144400	2587206630	18480	18460	18480	18460	2535
304	20230607	144300	2540385850	18460	18470	18470	18460	345
305	20230607	144200	2534016220	18470	18470	18470	18460	169
306	20230607	144100	2530896120	18470	18460	18470	18460	78
307	20230607	144000	2529456000	18470	18480	18480	18460	1038
308	20230607	143900	2510284390	18480	18470	18480	18470	383
309	20230607	143800	2503206560	18470	18480	18480	18470	113
310	20230607	143700	2501119110	18480	18480	18480	18470	358
311	20230607	143600	2494505480	18480	18480	18480	18480	389
312	20230607	143500	2487316760	18470	18470	18490	18470	313
313	20230607	143400	2481533050	18480	18480	18480	18480	739
314	20230607	143300	2467876330	18490	18480	18490	18480	4
315	20230607	143200	2467802380	18480	18480	18480	18480	265
316	20230607	143100	2462905180	18470	18470	18470	18470	58
317	20230607	143000	2461833920	18470	18470	18470	18470	216
318	20230607	142900	2457844400	18480	18480	18480	18470	105
319	20230607	142800	2455904800	18470	18480	18480	18470	31
320	20230607	142700	2455331930	18470	18470	18480	18470	74
321	20230607	142600	2453965020	18480	18480	18480	18470	1724
322	20230607	142500	2422122570	18490	18490	18490	18490	40
323	20230607	142400	2421382970	18480	18480	18480	18480	99
324	20230607	142300	2419553450	18480	18480	18480	18480	113
325	20230607	142200	2417465210	18480	18490	18490	18480	1192
326	20230607	142100	2395436000	18490	18480	18490	18480	90
327	20230607	142000	2393772610	18490	18490	18490	18490	43
328	20230607	141900	2392977540	18490	18490	18500	18490	301
329	20230607	141800	2387410330	18490	18490	18500	18490	394
330	20230607	141700	2380125150	18490	18480	18490	18480	20
331	20230607	141600	2379755450	18490	18480	18500	18480	314
332	20230607	141500	2373952390	18490	18490	18490	18490	233
333	20230607	141400	2369644220	18490	18490	18490	18490	374
334	20230607	141300	2362728960	18500	18500	18500	18490	75
335	20230607	141200	2361342110	18500	18500	18500	18500	50
336	20230607	141100	2360417110	18490	18490	18490	18490	55
337	20230607	141000	2359400160	18500	18500	18500	18500	136
338	20230607	140900	2356884160	18500	18500	18500	18500	16
339	20230607	140800	2356588160	18500	18500	18500	18490	388
340	20230607	140700	2349410180	18490	18490	18490	18490	20
341	20230607	140600	2349040380	18490	18490	18500	18490	186
342	20230607	140500	2345600230	18500	18500	18500	18490	33
343	20230607	140400	2344989970	18490	18490	18490	18490	205
344	20230607	140300	2341199520	18490	18490	18490	18490	49
345	20230607	140200	2340293510	18490	18490	18490	18490	122
346	20230607	140100	2338037730	18490	18500	18510	18490	675
347	20230607	140000	2325549590	18500	18520	18520	18500	105
348	20230607	135900	2323606170	18510	18520	18530	18510	140
349	20230607	135800	2321013970	18530	18530	18530	18530	24
350	20230607	135700	2320569250	18540	18540	18540	18540	0
351	20230607	135600	2320569250	18540	18540	18540	18540	39
352	20230607	135500	2319846190	18530	18530	18530	18530	0
353	20230607	135400	2319846190	18530	18530	18530	18530	1
354	20230607	135300	2319827660	18520	18520	18520	18520	0
355	20230607	135200	2319827660	18520	18520	18520	18520	0
356	20230607	135100	2319827660	18520	18520	18520	18520	305
357	20230607	135000	2314179060	18520	18540	18540	18520	66
358	20230607	134900	2312956000	18540	18520	18540	18520	341
359	20230607	134800	2306633880	18530	18540	18540	18530	102
360	20230607	134700	2304743520	18540	18540	18540	18540	0
361	20230607	134600	2304743520	18540	18530	18540	18530	121
362	20230607	134500	2302501380	18530	18530	18530	18530	10
363	20230607	134400	2302316080	18530	18570	18570	18530	779
364	20230607	134300	2287864870	18560	18550	18560	18550	13
365	20230607	134200	2287623640	18560	18560	18560	18560	231
366	20230607	134100	2283336280	18560	18530	18560	18530	1545
367	20230607	134000	2254676660	18530	18540	18540	18530	78
368	20230607	133900	2253230550	18530	18540	18540	18530	461
369	20230607	133800	2244683710	18530	18530	18530	18530	29
370	20230607	133700	2244146340	18540	18540	18540	18540	57
371	20230607	133600	2243089560	18530	18540	18540	18530	254
372	20230607	133500	2238381120	18530	18530	18530	18520	81
373	20230607	133400	2236880490	18530	18530	18530	18520	432
374	20230607	133300	2228875540	18520	18520	18520	18520	20
375	20230607	133200	2228505140	18520	18530	18530	18520	5
376	20230607	133100	2228412530	18530	18530	18530	18530	0
377	20230607	133000	2228412530	18530	18530	18530	18530	128
378	20230607	132900	2226040690	18530	18530	18530	18530	1
379	20230607	132800	2226022160	18530	18520	18530	18520	3
380	20230607	132700	2225966580	18520	18520	18520	18520	0
381	20230607	132600	2225966580	18520	18520	18520	18520	560
382	20230607	132500	2215595380	18510	18510	18510	18510	2
383	20230607	132400	2215558360	18510	18510	18510	18510	229
384	20230607	132300	2211319570	18510	18510	18510	18510	70
385	20230607	132200	2210023870	18500	18500	18510	18500	158
386	20230607	132100	2207100370	18510	18520	18520	18510	827
387	20230607	132000	2191792590	18520	18520	18520	18520	1
388	20230607	131900	2191774070	18520	18520	18520	18520	37
389	20230607	131800	2191088830	18520	18520	18520	18520	408
390	20230607	131700	2183532670	18530	18530	18530	18520	22
391	20230607	131600	2183125190	18520	18530	18530	18520	663
392	20230607	131500	2170839980	18530	18520	18530	18520	528
393	20230607	131400	2161058550	18510	18500	18520	18500	1575
394	20230607	131300	2131913880	18490	18480	18490	18480	538
395	20230607	131200	2121966440	18480	18480	18480	18480	1017
396	20230607	131100	2103172280	18480	18470	18480	18470	71
397	20230607	131000	2101860900	18480	18480	18480	18470	492
398	20230607	130900	2092773060	18480	18480	18480	18470	79
399	20230607	130800	2091313150	18480	18480	18480	18470	203
400	20230607	130700	2087562300	18480	18480	18480	18480	34
401	20230607	130600	2086933980	18480	18470	18480	18470	1765
402	20230607	130500	2054333880	18470	18470	18480	18470	644
403	20230607	130400	2042436000	18480	18480	18480	18480	565
404	20230607	130300	2031994800	18480	18490	18490	18480	752
405	20230607	130200	2018097720	18490	18490	18490	18480	152
406	20230607	130100	2015288080	18490	18490	18490	18490	124
407	20230607	130000	2012995320	18490	18490	18490	18480	116
408	20230607	125900	2010851480	18480	18490	18490	18480	180
409	20230607	125800	2007524520	18480	18480	18490	18480	139
410	20230607	125700	2004955400	18490	18490	18490	18480	221
411	20230607	125600	2000869870	18490	18490	18490	18480	135
412	20230607	125500	1998374680	18490	18490	18490	18480	185
413	20230607	125400	1994954660	18490	18480	18490	18480	63
414	20230607	125300	1993790040	18480	18490	18490	18480	178
415	20230607	125200	1990500010	18490	18490	18500	18490	377
416	20230607	125100	1983529240	18490	18500	18500	18490	509
417	20230607	125000	1974115970	18500	18490	18500	18490	155
418	20230607	124900	1971249970	18490	18490	18490	18490	210
419	20230607	124800	1967367070	18490	18490	18500	18490	173
420	20230607	124700	1964168250	18500	18500	18500	18490	876
421	20230607	124600	1947965370	18490	18490	18490	18490	459
422	20230607	124500	1939478460	18490	18500	18500	18490	2472
423	20230607	124400	1893752590	18510	18500	18510	18500	347
424	20230607	124300	1887333030	18510	18500	18510	18500	575
425	20230607	124200	1876695510	18500	18500	18510	18500	123
426	20230607	124100	1874419960	18510	18510	18510	18500	174
427	20230607	124000	1871199510	18510	18500	18510	18500	346
428	20230607	123900	1864797450	18510	18510	18510	18500	111
429	20230607	123800	1862743130	18510	18500	18510	18500	325
430	20230607	123700	1856730470	18500	18520	18520	18500	6984
431	20230607	123600	1727457370	18520	18520	18520	18510	862
432	20230607	123500	1711493420	18520	18510	18520	18510	42
433	20230607	123400	1710715850	18520	18520	18520	18520	329
434	20230607	123300	1704622770	18520	18520	18520	18520	393
435	20230607	123200	1697344410	18520	18520	18530	18520	533
436	20230607	123100	1687473210	18520	18520	18520	18510	438
437	20230607	123000	1679361690	18520	18530	18530	18510	1085
438	20230607	122900	1659267420	18520	18520	18530	18520	72
439	20230607	122800	1657933960	18530	18530	18540	18530	196
440	20230607	122700	1654302060	18530	18530	18530	18530	6
441	20230607	122600	1654190880	18530	18550	18550	18520	1599
442	20230607	122500	1624562810	18550	18550	18550	18550	372
443	20230607	122400	1617662210	18550	18550	18550	18550	43
444	20230607	122300	1616864560	18540	18550	18550	18540	46
445	20230607	122200	1616011680	18540	18540	18540	18540	30
446	20230607	122100	1615455480	18550	18540	18550	18540	362
447	20230607	122000	1608740880	18540	18540	18540	18540	63
448	20230607	121900	1607572860	18540	18540	18540	18540	282
449	20230607	121800	1602344580	18540	18540	18540	18540	577
450	20230607	121700	1591647000	18540	18530	18540	18530	42
451	20230607	121600	1590868420	18540	18540	18540	18540	2
452	20230607	121500	1590831340	18540	18540	18540	18540	3
453	20230607	121400	1590775720	18530	18540	18540	18530	139
454	20230607	121300	1588199160	18530	18540	18540	18530	59
455	20230607	121200	1587105880	18540	18540	18540	18540	0
456	20230607	121100	1587105880	18540	18540	18540	18540	39
457	20230607	121000	1586382820	18530	18530	18530	18530	1
458	20230607	120900	1586364290	18540	18540	18540	18540	0
459	20230607	120800	1586364290	18540	18540	18540	18540	27
460	20230607	120700	1585863710	18530	18530	18530	18530	0
461	20230607	120600	1585863710	18530	18540	18540	18530	122
462	20230607	120500	1583602830	18540	18540	18540	18540	10
463	20230607	120400	1583417430	18540	18530	18540	18530	415
464	20230607	120300	1575727090	18530	18520	18530	18520	41
465	20230607	120200	1574967620	18520	18530	18530	18520	156
466	20230607	120100	1572077550	18530	18530	18530	18530	0
467	20230607	120000	1572077550	18530	18520	18530	18520	40
468	20230607	115900	1571336390	18530	18530	18530	18530	13
469	20230607	115800	1571095500	18530	18530	18530	18530	39
470	20230607	115700	1570372830	18520	18520	18530	18520	122
471	20230607	115600	1568113000	18530	18520	18530	18520	207
472	20230607	115500	1564278020	18530	18530	18530	18530	0
473	20230607	115400	1564278020	18530	18520	18530	18520	34
474	20230607	115300	1563648320	18510	18520	18520	18510	112
475	20230607	115200	1561574740	18520	18520	18520	18520	62
476	20230607	115100	1560426500	18520	18530	18530	18520	185
477	20230607	115000	1556999920	18530	18520	18530	18520	35
478	20230607	114900	1556351390	18510	18520	18520	18510	214
479	20230607	114800	1552390020	18530	18530	18530	18530	1
480	20230607	114700	1552371490	18530	18520	18530	18520	87
481	20230607	114600	1550760240	18520	18520	18520	18510	196
482	20230607	114500	1547130810	18520	18510	18520	18510	291
483	20230607	114400	1541741790	18510	18510	18510	18510	30
484	20230607	114300	1541186490	18510	18520	18520	18510	492
485	20230607	114200	1532079490	18520	18520	18520	18510	257
486	20230607	114100	1527321490	18520	18520	18520	18510	149
487	20230607	114000	1524563430	18510	18520	18520	18510	78
488	20230607	113900	1523119570	18520	18520	18520	18520	384
489	20230607	113800	1516007890	18520	18510	18520	18510	508
490	20230607	113700	1506599800	18510	18520	18520	18510	196
491	20230607	113600	1502971420	18520	18520	18520	18510	141
492	20230607	113500	1500360200	18520	18510	18520	18510	111
493	20230607	113400	1498305380	18520	18510	18520	18510	535
494	20230607	113300	1488402010	18520	18530	18540	18510	4731
495	20230607	113200	1400773100	18540	18540	18540	18540	1
496	20230607	113100	1400754560	18530	18530	18530	18530	89
497	20230607	113000	1399105390	18540	18540	18540	18540	20
498	20230607	112900	1398734590	18540	18540	18540	18540	1
499	20230607	112800	1398716050	18530	18540	18540	18530	292
500	20230607	112700	1393304960	18540	18540	18540	18530	428
501	20230607	112600	1385373340	18540	18540	18540	18540	49
502	20230607	112500	1384464880	18530	18530	18530	18530	253
503	20230607	112400	1379776790	18540	18540	18540	18540	31
504	20230607	112300	1379202050	18540	18540	18540	18540	25
505	20230607	112200	1378738550	18540	18540	18540	18540	2
506	20230607	112100	1378701470	18540	18540	18540	18540	36
507	20230607	112000	1378034030	18530	18540	18540	18530	44
508	20230607	111900	1377218410	18540	18530	18540	18530	11
509	20230607	111800	1377014570	18540	18540	18540	18530	60
510	20230607	111700	1375902470	18540	18530	18540	18530	97
511	20230607	111600	1374104990	18530	18540	18540	18530	92
512	20230607	111500	1372399860	18540	18540	18540	18540	164
513	20230607	111400	1369359300	18540	18540	18540	18540	172
514	20230607	111300	1366170420	18540	18540	18550	18540	80
515	20230607	111200	1364686950	18530	18530	18530	18530	0
516	20230607	111100	1364686950	18530	18540	18540	18530	23
517	20230607	111000	1364260690	18550	18540	18550	18530	242
518	20230607	110900	1359775730	18540	18540	18540	18540	238
519	20230607	110800	1355363210	18550	18550	18550	18540	64
520	20230607	110700	1354176060	18550	18550	18550	18550	115
521	20230607	110600	1352042810	18550	18550	18560	18550	366
522	20230607	110500	1345251510	18540	18530	18540	18530	386
523	20230607	110400	1338095340	18540	18540	18540	18530	51
524	20230607	110300	1337149810	18540	18540	18540	18530	57
525	20230607	110200	1336093220	18540	18530	18540	18530	96
526	20230607	110100	1334313890	18530	18530	18540	18530	3
527	20230607	110000	1334258290	18530	18530	18540	18530	155
528	20230607	105900	1331385810	18530	18530	18540	18530	37
529	20230607	105800	1330700090	18530	18540	18540	18530	274
530	20230607	105700	1325620160	18540	18530	18540	18530	68
531	20230607	105600	1324359790	18530	18530	18530	18530	57
532	20230607	105500	1323303580	18530	18550	18550	18530	267
533	20230607	105400	1318355330	18530	18540	18550	18530	858
534	20230607	105300	1302447850	18540	18530	18540	18530	743
535	20230607	105200	1288679810	18530	18530	18530	18530	10
536	20230607	105100	1288494510	18530	18530	18530	18530	41
537	20230607	105000	1287734780	18530	18530	18530	18520	108
538	20230607	104900	1285733550	18520	18530	18530	18520	167
539	20230607	104800	1282639340	18530	18520	18530	18520	153
540	20230607	104700	1279804970	18530	18530	18530	18520	144
541	20230607	104600	1277138000	18530	18520	18530	18510	398
542	20230607	104500	1269767110	18520	18520	18520	18510	86
543	20230607	104400	1268174570	18510	18520	18520	18510	248
544	20230607	104300	1263583470	18520	18520	18520	18510	243
545	20230607	104200	1259084950	18520	18520	18520	18510	196
546	20230607	104100	1255455620	18520	18520	18520	18520	368
547	20230607	104000	1248640260	18520	18520	18520	18520	64
548	20230607	103900	1247454980	18520	18520	18530	18520	420
549	20230607	103800	1239676560	18530	18530	18530	18530	1
550	20230607	103700	1239658030	18530	18530	18530	18520	240
551	20230607	103600	1235212940	18530	18520	18530	18520	371
552	20230607	103500	1228341910	18530	18530	18530	18530	31
553	20230607	103400	1227767480	18530	18530	18530	18520	960
554	20230607	103300	1209978840	18510	18520	18530	18510	3803
555	20230607	103200	1139549200	18530	18530	18530	18530	434
556	20230607	103100	1131507180	18520	18520	18520	18520	116
557	20230607	103000	1129358860	18520	18530	18530	18520	108
558	20230607	102900	1127358550	18530	18530	18530	18530	116
559	20230607	102800	1125209070	18530	18530	18530	18520	260
560	20230607	102700	1120393490	18530	18530	18530	18520	142
561	20230607	102600	1117763190	18530	18520	18530	18520	150
562	20230607	102500	1114984630	18530	18530	18530	18520	99
563	20230607	102400	1113150190	18530	18530	18530	18520	345
564	20230607	102300	1106759080	18530	18530	18540	18520	121
565	20230607	102200	1104517500	18530	18540	18540	18530	1122
566	20230607	102100	1083726510	18530	18540	18540	18530	139
567	20230607	102000	1081150740	18540	18540	18540	18540	26
568	20230607	101900	1080668700	18530	18550	18560	18530	439
569	20230607	101800	1072531140	18560	18540	18560	18540	270
570	20230607	101700	1067525100	18540	18560	18560	18540	923
571	20230607	101600	1050404130	18550	18560	18570	18550	19
572	20230607	101500	1050051400	18560	18560	18560	18550	103
573	20230607	101400	1048139890	18560	18560	18560	18560	64
574	20230607	101300	1046952050	18560	18560	18560	18550	163
575	20230607	101200	1043927590	18560	18570	18570	18560	262
576	20230607	101100	1039062460	18570	18560	18570	18560	400
577	20230607	101000	1031636970	18560	18570	18570	18560	43
578	20230607	100900	1030838830	18560	18570	18570	18560	85
579	20230607	100800	1029261140	18560	18570	18570	18560	62
580	20230607	100700	1028110300	18580	18560	18580	18560	155
581	20230607	100600	1025233170	18560	18570	18580	18560	297
582	20230607	100500	1019719280	18570	18570	18570	18560	76
583	20230607	100400	1018308450	18570	18560	18570	18560	67
584	20230607	100300	1017064830	18560	18560	18560	18560	665
585	20230607	100200	1004722430	18560	18560	18560	18550	143
586	20230607	100100	1002068410	18560	18560	18560	18560	121
587	20230607	100000	999822650	18570	18570	18570	18560	12
588	20230607	095900	999599820	18560	18560	18570	18560	174
589	20230607	095800	996369800	18560	18570	18570	18560	59
590	20230607	095700	995274690	18570	18560	18570	18560	93
591	20230607	095600	993548480	18560	18570	18570	18560	105
592	20230607	095500	991599660	18570	18570	18580	18560	129
593	20230607	095400	989205100	18580	18570	18580	18560	313
594	20230607	095300	983394240	18570	18570	18570	18560	8
595	20230607	095200	983245690	18560	18560	18570	18560	31
596	20230607	095100	982670220	18560	18560	18560	18550	168
597	20230607	095000	979552540	18560	18570	18570	18560	957
598	20230607	094900	961789320	18570	18580	18590	18570	134
599	20230607	094800	959298790	18590	18560	18590	18560	174
600	20230607	094700	956068450	18560	18550	18560	18550	106
601	20230607	094600	954101110	18560	18560	18560	18560	63
602	20230607	094500	952931830	18560	18570	18590	18550	1121
603	20230607	094400	932114390	18570	18570	18580	18570	381
604	20230607	094300	925038900	18560	18560	18560	18560	99
605	20230607	094200	923201460	18560	18560	18560	18560	616
606	20230607	094100	911768500	18560	18550	18560	18550	88
607	20230607	094000	910135970	18560	18560	18560	18550	138
608	20230607	093900	907575600	18560	18560	18560	18560	86
609	20230607	093800	905979440	18560	18560	18560	18540	46
610	20230607	093700	905125700	18540	18560	18560	18540	212
611	20230607	093600	901192630	18550	18540	18550	18540	90
612	20230607	093500	899523160	18540	18540	18550	18530	513
613	20230607	093400	890015170	18550	18550	18550	18540	230
614	20230607	093300	885749430	18540	18540	18550	18540	123
615	20230607	093200	883468760	18540	18530	18540	18530	414
616	20230607	093100	875796210	18530	18530	18540	18530	865
617	20230607	093000	859766310	18530	18520	18530	18520	888
618	20230607	092900	843313900	18520	18520	18520	18510	519
619	20230607	092800	833702410	18520	18520	18530	18510	899
620	20230607	092700	817051390	18520	18530	18550	18520	2959
621	20230607	092600	762237230	18540	18550	18560	18530	1657
622	20230607	092500	731515680	18540	18570	18570	18540	1996
623	20230607	092400	694481340	18580	18560	18580	18560	359
624	20230607	092300	687818200	18550	18550	18560	18550	460
625	20230607	092200	679282740	18560	18560	18560	18550	473
626	20230607	092100	670504360	18560	18560	18560	18550	516
627	20230607	092000	660928360	18550	18550	18560	18550	80
628	20230607	091900	659443790	18550	18560	18560	18540	2941
629	20230607	091800	604876310	18570	18570	18570	18560	257
630	20230607	091700	600104020	18570	18590	18590	18570	766
631	20230607	091600	585878260	18590	18560	18590	18560	1097
632	20230607	091500	565506040	18550	18560	18570	18550	489
633	20230607	091400	556429900	18560	18560	18580	18550	1111
634	20230607	091300	535809630	18580	18590	18590	18570	927
635	20230607	091200	518589170	18560	18560	18560	18550	820
636	20230607	091100	503373410	18550	18560	18570	18540	2209
637	20230607	091000	462389330	18560	18640	18650	18520	7157
638	20230607	090900	329215270	18650	18700	18700	18640	2173
639	20230607	090800	288655080	18700	18710	18730	18680	662
640	20230607	090700	276273730	18710	18710	18720	18670	1261
641	20230607	090600	252699210	18710	18780	18800	18710	2158
642	20230607	090500	212241670	18780	18800	18810	18780	752
643	20230607	090400	198111650	18770	18710	18800	18710	822
644	20230607	090300	182721650	18710	18630	18710	18630	919
645	20230607	090200	165591240	18620	18870	18880	18610	6509
646	20230607	090100	43261800	18880	18980	18980	18880	157
647	20230607	090000	40295860	18980	18920	19000	18870	2130