KissMeData/030960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200600	3113293830	17560	17560	17560	17560	5492
3	20230607	200500	3113293830	17560	17560	17560	17560	0
4	20230607	200400	3113293830	17560	17560	17560	17560	0
5	20230607	200300	3113293830	17560	17560	17560	17560	0
6	20230607	200200	3113293830	17560	17560	17560	17560	0
7	20230607	200100	3113293830	17560	17560	17560	17560	0
8	20230607	200000	3113293830	17560	17560	17560	17560	0
9	20230607	195900	3113293830	17560	17560	17560	17560	0
10	20230607	195800	3113293830	17560	17560	17560	17560	0
11	20230607	195700	3113293830	17560	17560	17560	17560	0
12	20230607	195600	3113293830	17560	17560	17560	17560	0
13	20230607	195500	3113293830	17560	17560	17560	17560	0
14	20230607	195400	3113293830	17560	17560	17560	17560	0
15	20230607	195300	3113293830	17560	17560	17560	17560	0
16	20230607	195200	3113293830	17560	17560	17560	17560	0
17	20230607	195100	3113293830	17560	17560	17560	17560	0
18	20230607	195000	3113293830	17560	17560	17560	17560	0
19	20230607	194900	3113293830	17560	17560	17560	17560	0
20	20230607	194800	3113293830	17560	17560	17560	17560	0
21	20230607	194700	3113293830	17560	17560	17560	17560	0
22	20230607	194600	3113293830	17560	17560	17560	17560	0
23	20230607	194500	3113293830	17560	17560	17560	17560	0
24	20230607	194400	3113293830	17560	17560	17560	17560	0
25	20230607	194300	3113293830	17560	17560	17560	17560	0
26	20230607	194200	3113293830	17560	17560	17560	17560	0
27	20230607	194100	3113293830	17560	17560	17560	17560	0
28	20230607	194000	3113293830	17560	17560	17560	17560	0
29	20230607	193900	3113293830	17560	17560	17560	17560	0
30	20230607	193800	3113293830	17560	17560	17560	17560	0
31	20230607	193700	3113293830	17560	17560	17560	17560	0
32	20230607	193600	3113293830	17560	17560	17560	17560	5492
33	20230607	193500	3113293830	17560	17560	17560	17560	0
34	20230607	193400	3113293830	17560	17560	17560	17560	0
35	20230607	193300	3113293830	17560	17560	17560	17560	0
36	20230607	193200	3113293830	17560	17560	17560	17560	0
37	20230607	193100	3113293830	17560	17560	17560	17560	0
38	20230607	193000	3113293830	17560	17560	17560	17560	0
39	20230607	192900	3113293830	17560	17560	17560	17560	0
40	20230607	192800	3113293830	17560	17560	17560	17560	0
41	20230607	192700	3113293830	17560	17560	17560	17560	0
42	20230607	192600	3113293830	17560	17560	17560	17560	0
43	20230607	192500	3113293830	17560	17560	17560	17560	0
44	20230607	192400	3113293830	17560	17560	17560	17560	0
45	20230607	192300	3113293830	17560	17560	17560	17560	0
46	20230607	192200	3113293830	17560	17560	17560	17560	0
47	20230607	192100	3113293830	17560	17560	17560	17560	0
48	20230607	192000	3113293830	17560	17560	17560	17560	0
49	20230607	191900	3113293830	17560	17560	17560	17560	0
50	20230607	191800	3113293830	17560	17560	17560	17560	0
51	20230607	191700	3113293830	17560	17560	17560	17560	0
52	20230607	191600	3113293830	17560	17560	17560	17560	0
53	20230607	191500	3113293830	17560	17560	17560	17560	0
54	20230607	191400	3113293830	17560	17560	17560	17560	0
55	20230607	191300	3113293830	17560	17560	17560	17560	0
56	20230607	191200	3113293830	17560	17560	17560	17560	0
57	20230607	191100	3113293830	17560	17560	17560	17560	0
58	20230607	191000	3113293830	17560	17560	17560	17560	0
59	20230607	190900	3113293830	17560	17560	17560	17560	0
60	20230607	190800	3113293830	17560	17560	17560	17560	0
61	20230607	190700	3113293830	17560	17560	17560	17560	0
62	20230607	190600	3113293830	17560	17560	17560	17560	5492
63	20230607	190500	3113293830	17560	17560	17560	17560	0
64	20230607	190400	3113293830	17560	17560	17560	17560	0
65	20230607	190300	3113293830	17560	17560	17560	17560	0
66	20230607	190200	3113293830	17560	17560	17560	17560	0
67	20230607	190100	3113293830	17560	17560	17560	17560	0
68	20230607	190000	3113293830	17560	17560	17560	17560	0
69	20230607	185900	3113293830	17560	17560	17560	17560	0
70	20230607	185800	3113293830	17560	17560	17560	17560	0
71	20230607	185700	3113293830	17560	17560	17560	17560	0
72	20230607	185600	3113293830	17560	17560	17560	17560	0
73	20230607	185500	3113293830	17560	17560	17560	17560	0
74	20230607	185400	3113293830	17560	17560	17560	17560	0
75	20230607	185300	3113293830	17560	17560	17560	17560	0
76	20230607	185200	3113293830	17560	17560	17560	17560	0
77	20230607	185100	3113293830	17560	17560	17560	17560	0
78	20230607	185000	3113293830	17560	17560	17560	17560	0
79	20230607	184900	3113293830	17560	17560	17560	17560	0
80	20230607	184800	3113293830	17560	17560	17560	17560	0
81	20230607	184700	3113293830	17560	17560	17560	17560	0
82	20230607	184600	3113293830	17560	17560	17560	17560	0
83	20230607	184500	3113293830	17560	17560	17560	17560	0
84	20230607	184400	3113293830	17560	17560	17560	17560	0
85	20230607	184300	3113293830	17560	17560	17560	17560	0
86	20230607	184200	3113293830	17560	17560	17560	17560	0
87	20230607	184100	3113293830	17560	17560	17560	17560	0
88	20230607	184000	3113293830	17560	17560	17560	17560	0
89	20230607	183900	3113293830	17560	17560	17560	17560	0
90	20230607	183800	3113293830	17560	17560	17560	17560	0
91	20230607	183700	3113293830	17560	17560	17560	17560	0
92	20230607	183600	3113293830	17560	17560	17560	17560	5492
93	20230607	183500	3113293830	17560	17560	17560	17560	0
94	20230607	183400	3113293830	17560	17560	17560	17560	0
95	20230607	183300	3113293830	17560	17560	17560	17560	0
96	20230607	183200	3113293830	17560	17560	17560	17560	0
97	20230607	183100	3113293830	17560	17560	17560	17560	0
98	20230607	183000	3113293830	17560	17560	17560	17560	0
99	20230607	182900	3113293830	17560	17560	17560	17560	0
100	20230607	182800	3113293830	17560	17560	17560	17560	0
101	20230607	182700	3113293830	17560	17560	17560	17560	0
102	20230607	182600	3113293830	17560	17560	17560	17560	0
103	20230607	182500	3113293830	17560	17560	17560	17560	0
104	20230607	182400	3113293830	17560	17560	17560	17560	0
105	20230607	182300	3113293830	17560	17560	17560	17560	0
106	20230607	182200	3113293830	17560	17560	17560	17560	0
107	20230607	182100	3113293830	17560	17560	17560	17560	0
108	20230607	182000	3113293830	17560	17560	17560	17560	0
109	20230607	181900	3113293830	17560	17560	17560	17560	0
110	20230607	181800	3113293830	17560	17560	17560	17560	0
111	20230607	181700	3113293830	17560	17560	17560	17560	0
112	20230607	181600	3113293830	17560	17560	17560	17560	0
113	20230607	181500	3113293830	17560	17560	17560	17560	0
114	20230607	181400	3113293830	17560	17560	17560	17560	0
115	20230607	181300	3113293830	17560	17560	17560	17560	0
116	20230607	181200	3113293830	17560	17560	17560	17560	0
117	20230607	181100	3113293830	17560	17560	17560	17560	0
118	20230607	181000	3113293830	17560	17560	17560	17560	0
119	20230607	180900	3113293830	17560	17560	17560	17560	0
120	20230607	180800	3113293830	17560	17560	17560	17560	0
121	20230607	180700	3113293830	17560	17560	17560	17560	0
122	20230607	180600	3113293830	17560	17560	17560	17560	5492
123	20230607	180500	3113293830	17560	17560	17560	17560	0
124	20230607	180400	3113293830	17560	17560	17560	17560	0
125	20230607	180300	3113293830	17560	17560	17560	17560	0
126	20230607	180200	3113293830	17560	17560	17560	17560	0
127	20230607	180100	3113293830	17560	17560	17560	17560	0
128	20230607	180000	3113293830	17560	17560	17560	17560	0
129	20230607	175900	3113293830	17560	17560	17560	17560	0
130	20230607	175800	3113293830	17560	17560	17560	17560	0
131	20230607	175700	3113293830	17560	17560	17560	17560	0
132	20230607	175600	3113293830	17560	17560	17560	17560	0
133	20230607	175500	3113293830	17560	17560	17560	17560	0
134	20230607	175400	3113293830	17560	17560	17560	17560	0
135	20230607	175300	3113293830	17560	17560	17560	17560	0
136	20230607	175200	3113293830	17560	17560	17560	17560	0
137	20230607	175100	3113293830	17560	17560	17560	17560	0
138	20230607	175000	3113293830	17560	17560	17560	17560	0
139	20230607	174900	3113293830	17560	17560	17560	17560	0
140	20230607	174800	3113293830	17560	17560	17560	17560	0
141	20230607	174700	3113293830	17560	17560	17560	17560	0
142	20230607	174600	3113293830	17560	17560	17560	17560	0
143	20230607	174500	3113293830	17560	17560	17560	17560	0
144	20230607	174400	3113293830	17560	17560	17560	17560	0
145	20230607	174300	3113293830	17560	17560	17560	17560	0
146	20230607	174200	3113293830	17560	17560	17560	17560	0
147	20230607	174100	3113293830	17560	17560	17560	17560	0
148	20230607	174000	3113293830	17560	17560	17560	17560	0
149	20230607	173900	3113293830	17560	17560	17560	17560	0
150	20230607	173800	3113293830	17560	17560	17560	17560	0
151	20230607	173700	3113293830	17560	17560	17560	17560	0
152	20230607	173600	3113293830	17560	17560	17560	17560	5492
153	20230607	173500	3113293830	17560	17560	17560	17560	0
154	20230607	173400	3113293830	17560	17560	17560	17560	0
155	20230607	173300	3113293830	17560	17560	17560	17560	0
156	20230607	173200	3113293830	17560	17560	17560	17560	0
157	20230607	173100	3113293830	17560	17560	17560	17560	0
158	20230607	173000	3113293830	17560	17560	17560	17560	0
159	20230607	172900	3113293830	17560	17560	17560	17560	0
160	20230607	172800	3113293830	17560	17560	17560	17560	0
161	20230607	172700	3113293830	17560	17560	17560	17560	0
162	20230607	172600	3113293830	17560	17560	17560	17560	0
163	20230607	172500	3113293830	17560	17560	17560	17560	0
164	20230607	172400	3113293830	17560	17560	17560	17560	0
165	20230607	172300	3113293830	17560	17560	17560	17560	0
166	20230607	172200	3113293830	17560	17560	17560	17560	0
167	20230607	172100	3113293830	17560	17560	17560	17560	0
168	20230607	172000	3113293830	17560	17560	17560	17560	0
169	20230607	171900	3113293830	17560	17560	17560	17560	0
170	20230607	171800	3113293830	17560	17560	17560	17560	0
171	20230607	171700	3113293830	17560	17560	17560	17560	0
172	20230607	171600	3113293830	17560	17560	17560	17560	0
173	20230607	171500	3113293830	17560	17560	17560	17560	0
174	20230607	171400	3113293830	17560	17560	17560	17560	0
175	20230607	171300	3113293830	17560	17560	17560	17560	0
176	20230607	171200	3113293830	17560	17560	17560	17560	0
177	20230607	171100	3113293830	17560	17560	17560	17560	0
178	20230607	171000	3113293830	17560	17560	17560	17560	0
179	20230607	170900	3113293830	17560	17560	17560	17560	0
180	20230607	170800	3113293830	17560	17560	17560	17560	0
181	20230607	170700	3113293830	17560	17560	17560	17560	0
182	20230607	170600	3113293830	17560	17560	17560	17560	5492
183	20230607	170500	3113293830	17560	17560	17560	17560	0
184	20230607	170400	3113293830	17560	17560	17560	17560	0
185	20230607	170300	3113293830	17560	17560	17560	17560	0
186	20230607	170200	3113293830	17560	17560	17560	17560	0
187	20230607	170100	3113293830	17560	17560	17560	17560	0
188	20230607	170000	3113293830	17560	17560	17560	17560	0
189	20230607	165900	3113293830	17560	17560	17560	17560	0
190	20230607	165800	3113293830	17560	17560	17560	17560	0
191	20230607	165700	3113293830	17560	17560	17560	17560	0
192	20230607	165600	3113293830	17560	17560	17560	17560	0
193	20230607	165500	3113293830	17560	17560	17560	17560	0
194	20230607	165400	3113293830	17560	17560	17560	17560	0
195	20230607	165300	3113293830	17560	17560	17560	17560	0
196	20230607	165200	3113293830	17560	17560	17560	17560	0
197	20230607	165100	3113293830	17560	17560	17560	17560	0
198	20230607	165000	3113293830	17560	17560	17560	17560	0
199	20230607	164900	3113293830	17560	17560	17560	17560	0
200	20230607	164800	3113293830	17560	17560	17560	17560	0
201	20230607	164700	3113293830	17560	17560	17560	17560	0
202	20230607	164600	3113293830	17560	17560	17560	17560	0
203	20230607	164500	3113293830	17560	17560	17560	17560	0
204	20230607	164400	3113293830	17560	17560	17560	17560	0
205	20230607	164300	3113293830	17560	17560	17560	17560	0
206	20230607	164200	3113293830	17560	17560	17560	17560	0
207	20230607	164100	3113293830	17560	17560	17560	17560	0
208	20230607	164000	3113293830	17560	17560	17560	17560	0
209	20230607	163900	3113293830	17560	17560	17560	17560	0
210	20230607	163800	3113293830	17560	17560	17560	17560	0
211	20230607	163700	3113293830	17560	17560	17560	17560	0
212	20230607	163600	3113293830	17560	17560	17560	17560	5492
213	20230607	163500	3113293830	17560	17560	17560	17560	0
214	20230607	163400	3113293830	17560	17560	17560	17560	0
215	20230607	163300	3113293830	17560	17560	17560	17560	0
216	20230607	163200	3113293830	17560	17560	17560	17560	0
217	20230607	163100	3113293830	17560	17560	17560	17560	0
218	20230607	163000	3113293830	17560	17560	17560	17560	0
219	20230607	162900	3113293830	17560	17560	17560	17560	0
220	20230607	162800	3113293830	17560	17560	17560	17560	0
221	20230607	162700	3113293830	17560	17560	17560	17560	0
222	20230607	162600	3113293830	17560	17560	17560	17560	0
223	20230607	162500	3113293830	17560	17560	17560	17560	0
224	20230607	162400	3113293830	17560	17560	17560	17560	0
225	20230607	162300	3113293830	17560	17560	17560	17560	0
226	20230607	162200	3113293830	17560	17560	17560	17560	0
227	20230607	162100	3113293830	17560	17560	17560	17560	0
228	20230607	162000	3113293830	17560	17560	17560	17560	0
229	20230607	161900	3113293830	17560	17560	17560	17560	0
230	20230607	161800	3113293830	17560	17560	17560	17560	0
231	20230607	161700	3113293830	17560	17560	17560	17560	0
232	20230607	161600	3113293830	17560	17560	17560	17560	0
233	20230607	161500	3113293830	17560	17560	17560	17560	0
234	20230607	161400	3113293830	17560	17560	17560	17560	0
235	20230607	161300	3113293830	17560	17560	17560	17560	0
236	20230607	161200	3113293830	17560	17560	17560	17560	0
237	20230607	161100	3113293830	17560	17560	17560	17560	0
238	20230607	161000	3113293830	17560	17560	17560	17560	0
239	20230607	160900	3113293830	17560	17560	17560	17560	0
240	20230607	160800	3113293830	17560	17560	17560	17560	0
241	20230607	160700	3113293830	17560	17560	17560	17560	0
242	20230607	160600	3113293830	17560	17560	17560	17560	5492
243	20230607	160500	3113293830	17560	17560	17560	17560	0
244	20230607	160400	3113293830	17560	17560	17560	17560	0
245	20230607	160300	3113293830	17560	17560	17560	17560	0
246	20230607	160200	3113293830	17560	17560	17560	17560	0
247	20230607	160100	3113293830	17560	17560	17560	17560	0
248	20230607	160000	3113293830	17560	17560	17560	17560	0
249	20230607	155900	3113293830	17560	17560	17560	17560	0
250	20230607	155800	3113293830	17560	17560	17560	17560	0
251	20230607	155700	3113293830	17560	17560	17560	17560	0
252	20230607	155600	3113293830	17560	17560	17560	17560	0
253	20230607	155500	3113293830	17560	17560	17560	17560	0
254	20230607	155400	3113293830	17560	17560	17560	17560	0
255	20230607	155300	3113293830	17560	17560	17560	17560	0
256	20230607	155200	3113293830	17560	17560	17560	17560	0
257	20230607	155100	3113293830	17560	17560	17560	17560	0
258	20230607	155000	3113293830	17560	17560	17560	17560	0
259	20230607	154900	3113293830	17560	17560	17560	17560	0
260	20230607	154800	3113293830	17560	17560	17560	17560	0
261	20230607	154700	3113293830	17560	17560	17560	17560	0
262	20230607	154600	3113293830	17560	17560	17560	17560	0
263	20230607	154500	3113293830	17560	17560	17560	17560	0
264	20230607	154400	3113293830	17560	17560	17560	17560	0
265	20230607	154300	3113293830	17560	17560	17560	17560	0
266	20230607	154200	3113293830	17560	17560	17560	17560	0
267	20230607	154100	3113293830	17560	17560	17560	17560	0
268	20230607	154000	3113293830	17560	17560	17560	17560	0
269	20230607	153900	3113293830	17560	17560	17560	17560	0
270	20230607	153800	3113293830	17560	17560	17560	17560	0
271	20230607	153700	3113293830	17560	17560	17560	17560	0
272	20230607	153600	3113293830	17560	17560	17560	17560	5492
273	20230607	153500	3113293830	17560	17560	17560	17560	0
274	20230607	153400	3113293830	17560	17560	17560	17560	0
275	20230607	153300	3113293830	17560	17560	17560	17560	0
276	20230607	153200	3113293830	17560	17560	17560	17560	0
277	20230607	153100	3113293830	17560	17560	17560	17560	0
278	20230607	153000	3113293830	17560	17560	17560	17560	5492
279	20230607	152900	3016854310	17630	17630	17630	17630	0
280	20230607	152800	3016854310	17630	17630	17630	17630	0
281	20230607	152700	3016854310	17630	17630	17630	17630	0
282	20230607	152600	3016854310	17630	17630	17630	17630	0
283	20230607	152500	3016854310	17630	17630	17630	17630	0
284	20230607	152400	3016854310	17630	17630	17630	17630	0
285	20230607	152300	3016854310	17630	17630	17630	17630	0
286	20230607	152200	3016854310	17630	17630	17630	17630	0
287	20230607	152100	3016854310	17630	17630	17630	17630	0
288	20230607	152000	3016854310	17630	17630	17630	17630	0
289	20230607	151900	3016854310	17630	17620	17630	17610	309
290	20230607	151800	3011410930	17620	17610	17630	17610	509
291	20230607	151700	3002446720	17610	17610	17610	17600	166
292	20230607	151600	2999524460	17600	17600	17610	17600	335
293	20230607	151500	2993626040	17600	17570	17600	17560	390
294	20230607	151400	2986773030	17570	17570	17580	17570	383
295	20230607	151300	2980042710	17570	17580	17580	17570	103
296	20230607	151200	2978232970	17580	17570	17580	17560	384
297	20230607	151100	2971486340	17570	17570	17580	17570	217
298	20230607	151000	2967673640	17570	17590	17590	17560	638
299	20230607	150900	2956466650	17590	17560	17600	17560	425
300	20230607	150800	2949003450	17560	17590	17600	17560	291
301	20230607	150700	2943886600	17590	17580	17590	17560	1305
302	20230607	150600	2920953900	17580	17580	17590	17580	261
303	20230607	150500	2916365410	17560	17600	17610	17550	775
304	20230607	150400	2902744810	17600	17610	17610	17600	178
305	20230607	150300	2899611960	17620	17600	17620	17600	224
306	20230607	150200	2895669080	17630	17600	17630	17600	292
307	20230607	150100	2890529820	17630	17630	17630	17630	30
308	20230607	150000	2890000920	17630	17570	17630	17570	136
309	20230607	145900	2887610560	17570	17560	17570	17550	1543
310	20230607	145800	2860527600	17560	17640	17650	17560	286
311	20230607	145700	2855502420	17570	17650	17660	17570	2604
312	20230607	145600	2809682030	17660	17660	17660	17650	4
313	20230607	145500	2809611410	17670	17610	17680	17610	39
314	20230607	145400	2808923670	17610	17610	17680	17610	1019
315	20230607	145300	2790978350	17610	17680	17690	17610	763
316	20230607	145200	2777531440	17690	17640	17690	17630	183
317	20230607	145100	2774304150	17640	17690	17690	17640	207
318	20230607	145000	2770652520	17690	17640	17690	17640	46
319	20230607	144900	2769839280	17700	17640	17700	17640	51
320	20230607	144800	2768939580	17700	17700	17700	17700	15
321	20230607	144700	2768674080	17630	17640	17700	17630	262
322	20230607	144600	2764054440	17640	17700	17700	17640	22
323	20230607	144500	2763666020	17700	17700	17700	17700	2
324	20230607	144400	2763630620	17630	17630	17700	17630	424
325	20230607	144300	2756150830	17700	17690	17710	17620	4748
326	20230607	144200	2672316150	17690	17710	17710	17690	244
327	20230607	144100	2667999610	17720	17700	17720	17700	780
328	20230607	144000	2654182830	17720	17720	17720	17720	40
329	20230607	143900	2653474030	17720	17720	17720	17720	19
330	20230607	143800	2653137350	17720	17710	17720	17710	13
331	20230607	143700	2652907110	17710	17710	17710	17710	53
332	20230607	143600	2651968480	17720	17710	17720	17710	101
333	20230607	143500	2650179760	17710	17700	17710	17700	2
334	20230607	143400	2650144350	17690	17690	17690	17690	1
335	20230607	143300	2650126660	17690	17690	17690	17690	0
336	20230607	143200	2650126660	17690	17700	17700	17690	164
337	20230607	143100	2647224510	17690	17690	17690	17690	2
338	20230607	143000	2647189130	17690	17720	17720	17690	42
339	20230607	142900	2646445800	17730	17720	17730	17720	15
340	20230607	142800	2646179900	17690	17680	17690	17680	27
341	20230607	142700	2645702520	17680	17690	17690	17680	72
342	20230607	142600	2644429460	17690	17700	17700	17690	133
343	20230607	142500	2642076390	17700	17730	17730	17700	111
344	20230607	142400	2640111420	17730	17730	17730	17730	55
345	20230607	142300	2639136270	17730	17680	17730	17680	98
346	20230607	142200	2637402970	17680	17680	17720	17670	172
347	20230607	142100	2634361900	17720	17680	17720	17680	62
348	20230607	142000	2633263460	17720	17730	17730	17670	255
349	20230607	141900	2628756420	17680	17720	17730	17680	139
350	20230607	141800	2626297120	17720	17680	17720	17660	1109
351	20230607	141700	2606701150	17720	17680	17720	17680	2
352	20230607	141600	2606665750	17680	17680	17680	17680	201
353	20230607	141500	2603112070	17670	17690	17690	17670	992
354	20230607	141400	2585574830	17740	17700	17740	17690	131
355	20230607	141300	2583257380	17700	17730	17740	17690	52
356	20230607	141200	2582336440	17730	17680	17730	17680	402
357	20230607	141100	2575228030	17670	17670	17670	17670	0
358	20230607	141000	2575228030	17670	17700	17700	17670	447
359	20230607	140900	2567327990	17700	17700	17700	17680	656
360	20230607	140800	2555719740	17710	17750	17760	17710	42
361	20230607	140700	2554975440	17740	17750	17750	17710	262
362	20230607	140600	2550327730	17760	17740	17760	17730	105
363	20230607	140500	2548463760	17760	17760	17760	17710	172
364	20230607	140400	2545415430	17760	17670	17760	17660	489
365	20230607	140300	2536769620	17670	17670	17670	17660	269
366	20230607	140200	2532018420	17670	17680	17690	17650	4313
367	20230607	140100	2455782010	17690	17680	17690	17680	88
368	20230607	140000	2454225500	17690	17710	17710	17680	1042
369	20230607	135900	2435790390	17710	17700	17710	17700	1477
370	20230607	135800	2409642680	17700	17700	17720	17700	364
371	20230607	135700	2403198680	17690	17730	17730	17680	5154
372	20230607	135600	2311977740	17720	17740	17740	17720	717
373	20230607	135500	2299263850	17770	17760	17770	17760	57
374	20230607	135400	2298251300	17770	17770	17770	17770	421
375	20230607	135300	2290770130	17750	17750	17750	17740	1002
376	20230607	135200	2272986170	17750	17750	17750	17750	348
377	20230607	135100	2266809170	17750	17750	17750	17750	4
378	20230607	135000	2266738170	17780	17780	17780	17780	1
379	20230607	134900	2266720390	17750	17760	17760	17750	3
380	20230607	134800	2266667130	17810	17780	17810	17720	1671
381	20230607	134700	2237020420	17820	17830	17830	17820	6
382	20230607	134600	2236913490	17840	17800	17840	17800	100
383	20230607	134500	2235132270	17800	17800	17800	17800	0
384	20230607	134400	2235132270	17800	17800	17800	17800	1
385	20230607	134300	2235114470	17770	17770	17770	17770	23
386	20230607	134200	2234705760	17830	17830	17830	17830	0
387	20230607	134100	2234705760	17830	17780	17830	17760	650
388	20230607	134000	2223160160	17790	17800	17800	17790	22
389	20230607	133900	2222768610	17840	17820	17840	17800	43
390	20230607	133800	2222002410	17820	17840	17840	17820	105
391	20230607	133700	2220131020	17860	17830	17870	17830	148
392	20230607	133600	2217489620	17870	17840	17870	17830	572
393	20230607	133500	2207285890	17850	17860	17870	17850	27
394	20230607	133400	2206803740	17880	17870	17880	17870	20
395	20230607	133300	2206446210	17880	17870	17880	17870	112
396	20230607	133200	2204444230	17870	17860	17870	17860	234
397	20230607	133100	2200264910	17860	17860	17870	17860	107
398	20230607	133000	2198353690	17850	17860	17860	17850	50
399	20230607	132900	2197461150	17860	17850	17880	17840	94
400	20230607	132800	2195783580	17850	17890	17910	17850	1195
401	20230607	132700	2174401150	17880	17850	17880	17830	1037
402	20230607	132600	2155873670	17870	17840	17870	17840	167
403	20230607	132500	2152890790	17870	17870	17880	17820	398
404	20230607	132400	2145790020	17880	17870	17880	17870	110
405	20230607	132300	2143824270	17850	17830	17890	17800	1847
406	20230607	132200	2110829360	17820	17850	17850	17800	70
407	20230607	132100	2109582000	17820	17860	17860	17820	328
408	20230607	132000	2103732940	17860	17850	17870	17850	4927
409	20230607	131900	2015736770	17860	17850	17870	17820	629
410	20230607	131800	2004502010	17850	17830	17850	17830	877
411	20230607	131700	1988858320	17830	17760	17830	17760	115
412	20230607	131600	1986811590	17760	17770	17770	17760	21
413	20230607	131500	1986438620	17790	17760	17790	17760	222
414	20230607	131400	1982492980	17760	17760	17760	17760	57
415	20230607	131300	1981480660	17740	17740	17740	17740	524
416	20230607	131200	1972184900	17720	17720	17730	17720	486
417	20230607	131100	1963572280	17730	17730	17730	17730	72
418	20230607	131000	1962295720	17740	17760	17760	17740	7
419	20230607	130900	1962171480	17740	17750	17750	17740	453
420	20230607	130800	1954132480	17760	17760	17790	17760	26
421	20230607	130700	1953670410	17770	17740	17790	17740	238
422	20230607	130600	1949443380	17750	17750	17750	17740	39
423	20230607	130500	1948751140	17750	17750	17750	17740	30
424	20230607	130400	1948218650	17750	17750	17750	17750	10
425	20230607	130300	1948041150	17750	17750	17750	17750	6
426	20230607	130200	1947934650	17750	17760	17760	17740	98
427	20230607	130100	1946194540	17830	17810	17830	17800	147
428	20230607	130000	1943575970	17810	17690	17860	17690	2114
429	20230607	125900	1905942610	17690	17690	17690	17680	143
430	20230607	125800	1903413940	17700	17680	17700	17680	207
431	20230607	125700	1899752520	17690	17690	17700	17690	275
432	20230607	125600	1894887700	17680	17710	17730	17680	2665
433	20230607	125500	1847743610	17710	17710	17710	17710	8
434	20230607	125400	1847601930	17750	17760	17760	17700	1120
435	20230607	125300	1827735430	17760	17760	17760	17760	10
436	20230607	125200	1827557830	17760	17760	17760	17760	154
437	20230607	125100	1824822790	17760	17760	17760	17760	10
438	20230607	125000	1824645190	17760	17750	17760	17750	101
439	20230607	124900	1822852430	17750	17750	17750	17750	0
440	20230607	124800	1822852430	17750	17750	17750	17750	0
441	20230607	124700	1822852430	17750	17750	17750	17750	1
442	20230607	124600	1822834680	17760	17750	17760	17750	23
443	20230607	124500	1822426300	17760	17740	17760	17730	15
444	20230607	124400	1822160070	17730	17720	17730	17720	248
445	20230607	124300	1817765500	17730	17730	17730	17730	5
446	20230607	124200	1817676850	17740	17720	17740	17720	6
447	20230607	124100	1817570510	17760	17760	17760	17760	2
448	20230607	124000	1817534990	17720	17750	17760	17720	225
449	20230607	123900	1813543010	17750	17750	17750	17730	313
450	20230607	123800	1807988740	17750	17750	17750	17750	4
451	20230607	123700	1807917740	17720	17740	17760	17720	226
452	20230607	123600	1803911840	17730	17730	17730	17730	37
453	20230607	123500	1803255830	17730	17720	17730	17720	79
454	20230607	123400	1801855700	17720	17750	17750	17720	263
455	20230607	123300	1797191220	17750	17770	17780	17750	943
456	20230607	123200	1780448000	17770	17780	17780	17770	5
457	20230607	123100	1780359110	17780	17780	17790	17760	198
458	20230607	123000	1776842170	17780	17790	17790	17780	207
459	20230607	122900	1773160500	17790	17800	17810	17790	764
460	20230607	122800	1759557820	17790	17810	17810	17790	284
461	20230607	122700	1754505410	17790	17810	17810	17790	4
462	20230607	122600	1754434190	17810	17790	17810	17790	16
463	20230607	122500	1754149420	17810	17810	17810	17810	11
464	20230607	122400	1753953510	17810	17800	17810	17800	102
465	20230607	122300	1752137900	17800	17800	17810	17800	70
466	20230607	122200	1750891820	17810	17790	17810	17790	115
467	20230607	122100	1748845000	17810	17790	17810	17790	30
468	20230607	122000	1748311280	17800	17800	17800	17800	60
469	20230607	121900	1747243280	17810	17790	17810	17790	28
470	20230607	121800	1746745080	17810	17820	17830	17790	224
471	20230607	121700	1742754480	17830	17790	17830	17790	454
472	20230607	121600	1734665510	17790	17750	17790	17750	101
473	20230607	121500	1732869170	17750	17780	17780	17750	314
474	20230607	121400	1727292610	17780	17780	17780	17770	10
475	20230607	121300	1727114890	17790	17790	17790	17790	105
476	20230607	121200	1725246940	17790	17810	17810	17770	118
477	20230607	121100	1723145600	17810	17780	17820	17780	42
478	20230607	121000	1722398350	17820	17790	17820	17790	3
479	20230607	120900	1722344950	17820	17810	17820	17800	396
480	20230607	120800	1715296050	17800	17810	17830	17800	150
481	20230607	120700	1712625890	17820	17820	17830	17810	187
482	20230607	120600	1709291910	17830	17810	17830	17810	22
483	20230607	120500	1708899920	17830	17840	17840	17830	42
484	20230607	120400	1708151040	17840	17830	17840	17810	445
485	20230607	120300	1700218430	17830	17800	17830	17800	161
486	20230607	120200	1697352220	17800	17790	17800	17780	492
487	20230607	120100	1688599540	17790	17790	17790	17780	506
488	20230607	120000	1679602730	17790	17780	17790	17780	512
489	20230607	115900	1670499340	17780	17770	17780	17770	92
490	20230607	115800	1668864490	17770	17760	17770	17750	211
491	20230607	115700	1665115180	17750	17760	17770	17750	193
492	20230607	115600	1661686630	17760	17760	17770	17750	50
493	20230607	115500	1660798510	17770	17750	17770	17750	393
494	20230607	115400	1653821580	17760	17760	17760	17760	50
495	20230607	115300	1652933580	17770	17760	17770	17750	100
496	20230607	115200	1651158420	17770	17770	17770	17770	1
497	20230607	115100	1651140650	17770	17770	17770	17770	52
498	20230607	115000	1650216610	17770	17750	17770	17750	285
499	20230607	114900	1645155710	17760	17760	17760	17750	272
500	20230607	114800	1640327690	17760	17770	17770	17760	52
501	20230607	114700	1639404160	17760	17770	17770	17760	112
502	20230607	114600	1637414940	17770	17770	17770	17770	0
503	20230607	114500	1637414940	17770	17740	17770	17740	468
504	20230607	114400	1629107030	17750	17750	17750	17710	110
505	20230607	114300	1627158530	17750	17720	17750	17710	157
506	20230607	114200	1624375050	17710	17710	17710	17710	50
507	20230607	114100	1623489550	17710	17700	17710	17700	236
508	20230607	114000	1619311720	17710	17710	17710	17710	10
509	20230607	113900	1619134620	17700	17710	17710	17700	21
510	20230607	113800	1618762910	17710	17720	17720	17710	12
511	20230607	113700	1618550370	17720	17710	17720	17710	100
512	20230607	113600	1616779170	17730	17730	17730	17710	307
513	20230607	113500	1611342060	17710	17730	17740	17710	271
514	20230607	113400	1606539170	17730	17720	17730	17720	341
515	20230607	113300	1600493840	17720	17730	17730	17720	93
516	20230607	113200	1598845370	17730	17730	17730	17730	31
517	20230607	113100	1598295740	17720	17730	17740	17720	27
518	20230607	113000	1597817230	17730	17740	17750	17730	314
519	20230607	112900	1592245880	17740	17740	17740	17740	30
520	20230607	112800	1591713680	17740	17740	17740	17730	31
521	20230607	112700	1591163840	17740	17740	17740	17740	30
522	20230607	112600	1590631640	17740	17740	17740	17740	0
523	20230607	112500	1590631640	17740	17710	17740	17710	92
524	20230607	112400	1589000550	17730	17710	17730	17710	71
525	20230607	112300	1587743100	17730	17730	17730	17730	11
526	20230607	112200	1587548070	17730	17730	17730	17730	63
527	20230607	112100	1586431080	17730	17730	17730	17730	0
528	20230607	112000	1586431080	17730	17730	17730	17730	155
529	20230607	111900	1583682930	17740	17740	17740	17730	9
530	20230607	111800	1583523340	17730	17740	17740	17730	146
531	20230607	111700	1580934100	17750	17700	17750	17700	43
532	20230607	111600	1580172580	17700	17690	17700	17690	391
533	20230607	111500	1573251930	17700	17700	17700	17690	368
534	20230607	111400	1566741530	17680	17700	17700	17680	1343
535	20230607	111300	1542983150	17700	17710	17730	17690	2914
536	20230607	111200	1491400260	17710	17730	17740	17710	251
537	20230607	111100	1486951040	17740	17730	17740	17730	79
538	20230607	111000	1485550360	17730	17710	17730	17710	252
539	20230607	110900	1481085400	17730	17720	17730	17710	186
540	20230607	110800	1477789810	17730	17730	17730	17710	68
541	20230607	110700	1476585470	17720	17710	17720	17710	33
542	20230607	110600	1476000840	17710	17740	17740	17710	1567
543	20230607	110500	1448242120	17740	17720	17740	17720	71
544	20230607	110400	1446983980	17720	17730	17740	17720	1103
545	20230607	110300	1427433960	17740	17760	17760	17740	1470
546	20230607	110200	1401350750	17770	17770	17770	17770	2
547	20230607	110100	1401315210	17770	17760	17770	17760	3
548	20230607	110000	1401261920	17760	17770	17770	17760	278
549	20230607	105900	1396324550	17770	17770	17770	17770	0
550	20230607	105800	1396324550	17770	17760	17770	17760	188
551	20230607	105700	1392985590	17760	17780	17780	17760	17
552	20230607	105600	1392683460	17730	17780	17780	17730	290
553	20230607	105500	1387538530	17780	17760	17780	17760	20
554	20230607	105400	1387183190	17770	17770	17770	17770	69
555	20230607	105300	1385957060	17780	17770	17780	17770	3
556	20230607	105200	1385903730	17780	17780	17780	17780	0
557	20230607	105100	1385903730	17780	17760	17780	17730	2339
558	20230607	105000	1344411320	17750	17780	17780	17750	2400
559	20230607	104900	1301790780	17780	17830	17840	17780	1164
560	20230607	104800	1281082440	17830	17800	17830	17790	15
561	20230607	104700	1280815480	17840	17800	17840	17800	30
562	20230607	104600	1280281400	17800	17800	17800	17800	39
563	20230607	104500	1279587200	17790	17800	17800	17790	391
564	20230607	104400	1272631210	17790	17800	17800	17790	56
565	20230607	104300	1271634420	17800	17800	17800	17800	20
566	20230607	104200	1271278420	17800	17800	17820	17800	541
567	20230607	104100	1261645620	17820	17820	17820	17820	100
568	20230607	104000	1259863620	17840	17800	17840	17800	2
569	20230607	103900	1259827980	17840	17820	17840	17820	103
570	20230607	103800	1257991180	17800	17800	17800	17800	31
571	20230607	103700	1257439380	17820	17820	17820	17820	20
572	20230607	103600	1257082980	17820	17820	17820	17820	51
573	20230607	103500	1256174160	17780	17840	17840	17780	147
574	20230607	103400	1253556050	17840	17840	17840	17840	166
575	20230607	103300	1250594610	17800	17840	17840	17800	68
576	20230607	103200	1249383490	17840	17840	17840	17840	1
577	20230607	103100	1249365650	17800	17810	17810	17780	698
578	20230607	103000	1236950730	17800	17810	17810	17790	1306
579	20230607	102900	1213698740	17850	17850	17850	17810	139
580	20230607	102800	1211221460	17850	17850	17850	17850	93
581	20230607	102700	1209561410	17850	17890	17890	17850	18
582	20230607	102600	1209239830	17890	17890	17890	17890	6
583	20230607	102500	1209132490	17900	17810	17900	17810	1029
584	20230607	102400	1190763770	17810	17830	17850	17810	193
585	20230607	102300	1187323400	17810	17810	17810	17810	211
586	20230607	102200	1183565490	17810	17820	17820	17810	73
587	20230607	102100	1182265110	17810	17820	17820	17810	215
588	20230607	102000	1178434960	17810	17850	17850	17810	51
589	20230607	101900	1177526610	17850	17810	17850	17810	531
590	20230607	101800	1168069460	17810	17850	17860	17810	187
591	20230607	101700	1164735700	17850	17810	17850	17810	443
592	20230607	101600	1156845830	17810	17830	17830	17810	245
593	20230607	101500	1152479120	17830	17850	17850	17830	35
594	20230607	101400	1151854660	17850	17850	17850	17840	192
595	20230607	101300	1148427470	17850	17850	17850	17850	5
596	20230607	101200	1148338220	17800	17830	17830	17800	327
597	20230607	101100	1142516750	17830	17830	17850	17830	53
598	20230607	101000	1141571740	17850	17850	17850	17850	157
599	20230607	100900	1138769290	17850	17840	17850	17840	688
600	20230607	100800	1126488540	17840	17840	17840	17840	39
601	20230607	100700	1125792780	17850	17820	17850	17820	735
602	20230607	100600	1112674350	17810	17810	17810	17810	315
603	20230607	100500	1107064200	17800	17800	17800	17800	130
604	20230607	100400	1104750200	17840	17800	17840	17800	143
605	20230607	100300	1102204760	17800	17820	17850	17800	496
606	20230607	100200	1093371300	17850	17850	17850	17820	11
607	20230607	100100	1093175220	17820	17850	17850	17820	237
608	20230607	100000	1088951550	17820	17810	17850	17810	258
609	20230607	095900	1084355390	17850	17850	17850	17850	0
610	20230607	095800	1084355390	17850	17850	17860	17780	5396
611	20230607	095700	988351040	17860	17810	17860	17810	80
612	20230607	095600	986922790	17810	17810	17810	17810	326
613	20230607	095500	981116730	17800	17800	17800	17800	50
614	20230607	095400	980226730	17800	17860	17860	17800	509
615	20230607	095300	971143000	17860	17860	17860	17860	8
616	20230607	095200	971000120	17900	17890	17900	17870	649
617	20230607	095100	959402090	17890	17800	17900	17800	166
618	20230607	095000	956442570	17800	17900	17900	17800	172
619	20230607	094900	953374760	17900	17890	17900	17790	284
620	20230607	094800	948313900	17920	17930	17940	17920	20
621	20230607	094700	947955380	17880	17870	17890	17860	1732
622	20230607	094600	917004280	17870	17810	17870	17810	80
623	20230607	094500	915576680	17790	17800	17810	17790	291
624	20230607	094400	910397520	17800	17800	17800	17780	239
625	20230607	094300	906145190	17800	17810	17810	17800	253
626	20230607	094200	901639730	17810	17820	17870	17810	81
627	20230607	094100	900196710	17820	17870	17870	17820	141
628	20230607	094000	897677140	17810	17810	17810	17780	484
629	20230607	093900	889058340	17810	17820	17870	17810	629
630	20230607	093800	877854750	17880	17770	17880	17760	936
631	20230607	093700	861197660	17770	17800	17800	17760	517
632	20230607	093600	852009690	17800	17800	17800	17780	474
633	20230607	093500	843578510	17800	17760	17810	17760	213
634	20230607	093400	839787070	17750	17770	17780	17740	1248
635	20230607	093300	817640010	17770	17760	17790	17740	731
636	20230607	093200	804665470	17760	17770	17790	17760	511
637	20230607	093100	795588970	17820	17840	17840	17770	111
638	20230607	093000	793615900	17840	17840	17840	17840	21
639	20230607	092900	793241260	17850	17850	17850	17760	109
640	20230607	092800	791296750	17830	17750	17850	17750	1050
641	20230607	092700	772635860	17750	17750	17770	17740	2439
642	20230607	092600	729352940	17770	17820	17820	17750	1810
643	20230607	092500	697188450	17850	17850	17850	17820	153
644	20230607	092400	694458030	17800	17790	17850	17760	1830
645	20230607	092300	661896350	17780	17820	17880	17780	2275
646	20230607	092200	621391770	17890	17810	17890	17810	999
647	20230607	092100	603587160	17800	17870	17900	17800	3402
648	20230607	092000	542944390	17880	17910	17940	17880	564
649	20230607	091900	532855130	17950	17960	17960	17900	973
650	20230607	091800	515418070	17960	17930	17970	17920	414
651	20230607	091700	507993130	17970	17950	17970	17940	224
652	20230607	091600	503974390	17970	17950	17970	17940	2215
653	20230607	091500	464233130	17980	17950	17980	17940	237
654	20230607	091400	459979060	17980	17950	17990	17940	570
655	20230607	091300	449748430	18000	17980	18000	17940	712
656	20230607	091200	436953240	18000	18010	18010	17980	264
657	20230607	091100	432202350	18010	18010	18020	17990	410
658	20230607	091000	424816040	18010	17970	18030	17970	485
659	20230607	090900	416094090	17970	17990	18030	17920	1319
660	20230607	090800	392389950	17990	17880	18000	17860	1107
661	20230607	090700	372562850	17890	17960	17990	17890	2112
662	20230607	090600	334702350	17960	17990	18090	17960	3228
663	20230607	090500	276632650	17990	18030	18100	17990	2371
664	20230607	090400	233873370	18100	17980	18120	17960	1728
665	20230607	090300	202723700	17990	17940	17990	17910	783
666	20230607	090200	188669720	17940	17920	17950	17880	1779
667	20230607	090100	156815370	17900	17820	18040	17810	2371
668	20230607	090000	114379300	17810	18000	18000	17800	5899