KissMeData/083310/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	2594673980	16780	16780	16780	16780	2051
3	20230605	183600	2594673980	16780	16780	16780	16780	0
4	20230605	183500	2594673980	16780	16780	16780	16780	0
5	20230605	183400	2594673980	16780	16780	16780	16780	0
6	20230605	183300	2594673980	16780	16780	16780	16780	0
7	20230605	183200	2594673980	16780	16780	16780	16780	0
8	20230605	183100	2594673980	16780	16780	16780	16780	0
9	20230605	183000	2594673980	16780	16780	16780	16780	0
10	20230605	182900	2594673980	16780	16780	16780	16780	0
11	20230605	182800	2594673980	16780	16780	16780	16780	0
12	20230605	182700	2594673980	16780	16780	16780	16780	0
13	20230605	182600	2594673980	16780	16780	16780	16780	0
14	20230605	182500	2594673980	16780	16780	16780	16780	0
15	20230605	182400	2594673980	16780	16780	16780	16780	0
16	20230605	182300	2594673980	16780	16780	16780	16780	0
17	20230605	182200	2594673980	16780	16780	16780	16780	0
18	20230605	182100	2594673980	16780	16780	16780	16780	0
19	20230605	182000	2594673980	16780	16780	16780	16780	0
20	20230605	181900	2594673980	16780	16780	16780	16780	0
21	20230605	181800	2594673980	16780	16780	16780	16780	0
22	20230605	181700	2594673980	16780	16780	16780	16780	0
23	20230605	181600	2594673980	16780	16780	16780	16780	0
24	20230605	181500	2594673980	16780	16780	16780	16780	0
25	20230605	181400	2594673980	16780	16780	16780	16780	0
26	20230605	181300	2594673980	16780	16780	16780	16780	0
27	20230605	181200	2594673980	16780	16780	16780	16780	0
28	20230605	181100	2594673980	16780	16780	16780	16780	0
29	20230605	181000	2594673980	16780	16780	16780	16780	0
30	20230605	180900	2594673980	16780	16780	16780	16780	0
31	20230605	180800	2594673980	16780	16780	16780	16780	0
32	20230605	180700	2594673980	16780	16780	16780	16780	2051
33	20230605	180600	2594673980	16780	16780	16780	16780	0
34	20230605	180500	2594673980	16780	16780	16780	16780	0
35	20230605	180400	2594673980	16780	16780	16780	16780	0
36	20230605	180300	2594673980	16780	16780	16780	16780	0
37	20230605	180200	2594673980	16780	16780	16780	16780	0
38	20230605	180100	2594673980	16780	16780	16780	16780	0
39	20230605	180000	2594673980	16780	16780	16780	16780	0
40	20230605	175900	2594673980	16780	16780	16780	16780	0
41	20230605	175800	2594673980	16780	16780	16780	16780	0
42	20230605	175700	2594673980	16780	16780	16780	16780	0
43	20230605	175600	2594673980	16780	16780	16780	16780	0
44	20230605	175500	2594673980	16780	16780	16780	16780	0
45	20230605	175400	2594673980	16780	16780	16780	16780	0
46	20230605	175300	2594673980	16780	16780	16780	16780	0
47	20230605	175200	2594673980	16780	16780	16780	16780	0
48	20230605	175100	2594673980	16780	16780	16780	16780	0
49	20230605	175000	2594673980	16780	16780	16780	16780	0
50	20230605	174900	2594673980	16780	16780	16780	16780	0
51	20230605	174800	2594673980	16780	16780	16780	16780	0
52	20230605	174700	2594673980	16780	16780	16780	16780	0
53	20230605	174600	2594673980	16780	16780	16780	16780	0
54	20230605	174500	2594673980	16780	16780	16780	16780	0
55	20230605	174400	2594673980	16780	16780	16780	16780	0
56	20230605	174300	2594673980	16780	16780	16780	16780	0
57	20230605	174200	2594673980	16780	16780	16780	16780	0
58	20230605	174100	2594673980	16780	16780	16780	16780	0
59	20230605	174000	2594673980	16780	16780	16780	16780	0
60	20230605	173900	2594673980	16780	16780	16780	16780	0
61	20230605	173800	2594673980	16780	16780	16780	16780	0
62	20230605	173700	2594673980	16780	16780	16780	16780	2051
63	20230605	173600	2594673980	16780	16780	16780	16780	0
64	20230605	173500	2594673980	16780	16780	16780	16780	0
65	20230605	173400	2594673980	16780	16780	16780	16780	0
66	20230605	173300	2594673980	16780	16780	16780	16780	0
67	20230605	173200	2594673980	16780	16780	16780	16780	0
68	20230605	173100	2594673980	16780	16780	16780	16780	0
69	20230605	173000	2594673980	16780	16780	16780	16780	0
70	20230605	172900	2594673980	16780	16780	16780	16780	0
71	20230605	172800	2594673980	16780	16780	16780	16780	0
72	20230605	172700	2594673980	16780	16780	16780	16780	0
73	20230605	172600	2594673980	16780	16780	16780	16780	0
74	20230605	172500	2594673980	16780	16780	16780	16780	0
75	20230605	172400	2594673980	16780	16780	16780	16780	0
76	20230605	172300	2594673980	16780	16780	16780	16780	0
77	20230605	172200	2594673980	16780	16780	16780	16780	0
78	20230605	172100	2594673980	16780	16780	16780	16780	0
79	20230605	172000	2594673980	16780	16780	16780	16780	0
80	20230605	171900	2594673980	16780	16780	16780	16780	0
81	20230605	171800	2594673980	16780	16780	16780	16780	0
82	20230605	171700	2594673980	16780	16780	16780	16780	0
83	20230605	171600	2594673980	16780	16780	16780	16780	0
84	20230605	171500	2594673980	16780	16780	16780	16780	0
85	20230605	171400	2594673980	16780	16780	16780	16780	0
86	20230605	171300	2594673980	16780	16780	16780	16780	0
87	20230605	171200	2594673980	16780	16780	16780	16780	0
88	20230605	171100	2594673980	16780	16780	16780	16780	0
89	20230605	171000	2594673980	16780	16780	16780	16780	0
90	20230605	170900	2594673980	16780	16780	16780	16780	0
91	20230605	170800	2594673980	16780	16780	16780	16780	0
92	20230605	170700	2594673980	16780	16780	16780	16780	2051
93	20230605	170600	2594673980	16780	16780	16780	16780	0
94	20230605	170500	2594673980	16780	16780	16780	16780	0
95	20230605	170400	2594673980	16780	16780	16780	16780	0
96	20230605	170300	2594673980	16780	16780	16780	16780	0
97	20230605	170200	2594673980	16780	16780	16780	16780	0
98	20230605	170100	2594673980	16780	16780	16780	16780	0
99	20230605	170000	2594673980	16780	16780	16780	16780	0
100	20230605	165900	2594673980	16780	16780	16780	16780	0
101	20230605	165800	2594673980	16780	16780	16780	16780	0
102	20230605	165700	2594673980	16780	16780	16780	16780	0
103	20230605	165600	2594673980	16780	16780	16780	16780	0
104	20230605	165500	2594673980	16780	16780	16780	16780	0
105	20230605	165400	2594673980	16780	16780	16780	16780	0
106	20230605	165300	2594673980	16780	16780	16780	16780	0
107	20230605	165200	2594673980	16780	16780	16780	16780	0
108	20230605	165100	2594673980	16780	16780	16780	16780	0
109	20230605	165000	2594673980	16780	16780	16780	16780	0
110	20230605	164900	2594673980	16780	16780	16780	16780	0
111	20230605	164800	2594673980	16780	16780	16780	16780	0
112	20230605	164700	2594673980	16780	16780	16780	16780	0
113	20230605	164600	2594673980	16780	16780	16780	16780	0
114	20230605	164500	2594673980	16780	16780	16780	16780	0
115	20230605	164400	2594673980	16780	16780	16780	16780	0
116	20230605	164300	2594673980	16780	16780	16780	16780	0
117	20230605	164200	2594673980	16780	16780	16780	16780	0
118	20230605	164100	2594673980	16780	16780	16780	16780	0
119	20230605	164000	2594673980	16780	16780	16780	16780	0
120	20230605	163900	2594673980	16780	16780	16780	16780	0
121	20230605	163800	2594673980	16780	16780	16780	16780	0
122	20230605	163700	2594673980	16780	16780	16780	16780	2051
123	20230605	163600	2594673980	16780	16780	16780	16780	0
124	20230605	163500	2594673980	16780	16780	16780	16780	0
125	20230605	163400	2594673980	16780	16780	16780	16780	0
126	20230605	163300	2594673980	16780	16780	16780	16780	0
127	20230605	163200	2594673980	16780	16780	16780	16780	0
128	20230605	163100	2594673980	16780	16780	16780	16780	0
129	20230605	163000	2594673980	16780	16780	16780	16780	0
130	20230605	162900	2594673980	16780	16780	16780	16780	0
131	20230605	162800	2594673980	16780	16780	16780	16780	0
132	20230605	162700	2594673980	16780	16780	16780	16780	0
133	20230605	162600	2594673980	16780	16780	16780	16780	0
134	20230605	162500	2594673980	16780	16780	16780	16780	0
135	20230605	162400	2594673980	16780	16780	16780	16780	0
136	20230605	162300	2594673980	16780	16780	16780	16780	0
137	20230605	162200	2594673980	16780	16780	16780	16780	0
138	20230605	162100	2594673980	16780	16780	16780	16780	0
139	20230605	162000	2594673980	16780	16780	16780	16780	0
140	20230605	161900	2594673980	16780	16780	16780	16780	0
141	20230605	161800	2594673980	16780	16780	16780	16780	0
142	20230605	161700	2594673980	16780	16780	16780	16780	0
143	20230605	161600	2594673980	16780	16780	16780	16780	0
144	20230605	161500	2594673980	16780	16780	16780	16780	0
145	20230605	161400	2594673980	16780	16780	16780	16780	0
146	20230605	161300	2594673980	16780	16780	16780	16780	0
147	20230605	161200	2594673980	16780	16780	16780	16780	0
148	20230605	161100	2594673980	16780	16780	16780	16780	0
149	20230605	161000	2594673980	16780	16780	16780	16780	0
150	20230605	160900	2594673980	16780	16780	16780	16780	0
151	20230605	160800	2594673980	16780	16780	16780	16780	0
152	20230605	160700	2594673980	16780	16780	16780	16780	2051
153	20230605	160600	2594673980	16780	16780	16780	16780	0
154	20230605	160500	2594673980	16780	16780	16780	16780	0
155	20230605	160400	2594673980	16780	16780	16780	16780	0
156	20230605	160300	2594673980	16780	16780	16780	16780	0
157	20230605	160200	2594673980	16780	16780	16780	16780	0
158	20230605	160100	2594673980	16780	16780	16780	16780	0
159	20230605	160000	2594673980	16780	16780	16780	16780	0
160	20230605	155900	2594673980	16780	16780	16780	16780	0
161	20230605	155800	2594673980	16780	16780	16780	16780	0
162	20230605	155700	2594673980	16780	16780	16780	16780	0
163	20230605	155600	2594673980	16780	16780	16780	16780	0
164	20230605	155500	2594673980	16780	16780	16780	16780	0
165	20230605	155400	2594673980	16780	16780	16780	16780	0
166	20230605	155300	2594673980	16780	16780	16780	16780	0
167	20230605	155200	2594673980	16780	16780	16780	16780	0
168	20230605	155100	2594673980	16780	16780	16780	16780	0
169	20230605	155000	2594673980	16780	16780	16780	16780	0
170	20230605	154900	2594673980	16780	16780	16780	16780	0
171	20230605	154800	2594673980	16780	16780	16780	16780	0
172	20230605	154700	2594673980	16780	16780	16780	16780	0
173	20230605	154600	2594673980	16780	16780	16780	16780	0
174	20230605	154500	2594673980	16780	16780	16780	16780	0
175	20230605	154400	2594673980	16780	16780	16780	16780	0
176	20230605	154300	2594673980	16780	16780	16780	16780	0
177	20230605	154200	2594673980	16780	16780	16780	16780	0
178	20230605	154100	2594673980	16780	16780	16780	16780	0
179	20230605	154000	2594673980	16780	16780	16780	16780	0
180	20230605	153900	2594673980	16780	16780	16780	16780	0
181	20230605	153800	2594673980	16780	16780	16780	16780	0
182	20230605	153700	2594673980	16780	16780	16780	16780	2051
183	20230605	153600	2594673980	16780	16780	16780	16780	0
184	20230605	153500	2594673980	16780	16780	16780	16780	0
185	20230605	153400	2594673980	16780	16780	16780	16780	0
186	20230605	153300	2594673980	16780	16780	16780	16780	0
187	20230605	153200	2594673980	16780	16780	16780	16780	0
188	20230605	153100	2594673980	16780	16780	16780	16780	0
189	20230605	153000	2594673980	16780	16780	16780	16780	2051
190	20230605	152900	2560258200	16770	16770	16770	16770	0
191	20230605	152800	2560258200	16770	16770	16770	16770	0
192	20230605	152700	2560258200	16770	16770	16770	16770	0
193	20230605	152600	2560258200	16770	16770	16770	16770	0
194	20230605	152500	2560258200	16770	16770	16770	16770	0
195	20230605	152400	2560258200	16770	16770	16770	16770	0
196	20230605	152300	2560258200	16770	16770	16770	16770	0
197	20230605	152200	2560258200	16770	16770	16770	16770	0
198	20230605	152100	2560258200	16770	16770	16770	16770	0
199	20230605	152000	2560258200	16770	16770	16770	16770	0
200	20230605	151900	2560258200	16770	16770	16770	16760	384
201	20230605	151800	2553818810	16770	16770	16770	16760	312
202	20230605	151700	2548588150	16760	16770	16770	16760	438
203	20230605	151600	2541246610	16770	16770	16770	16760	573
204	20230605	151500	2531637420	16760	16770	16770	16760	255
205	20230605	151400	2527363180	16760	16760	16770	16760	764
206	20230605	151300	2514556000	16760	16760	16770	16760	166
207	20230605	151200	2511772810	16760	16770	16770	16760	72
208	20230605	151100	2510565830	16760	16770	16770	16760	660
209	20230605	151000	2499497790	16770	16790	16790	16770	400
210	20230605	150900	2492786210	16780	16800	16800	16780	45
211	20230605	150800	2492030990	16780	16800	16800	16780	33
212	20230605	150700	2491476670	16790	16810	16810	16790	119
213	20230605	150600	2489476630	16810	16790	16810	16780	8
214	20230605	150500	2489342260	16780	16810	16810	16780	11
215	20230605	150400	2489157570	16810	16810	16810	16810	34
216	20230605	150300	2488586030	16770	16810	16810	16770	474
217	20230605	150200	2480619170	16810	16800	16810	16790	55
218	20230605	150100	2479695280	16810	16780	16810	16770	63
219	20230605	150000	2478637190	16770	16780	16780	16770	236
220	20230605	145900	2474678470	16780	16780	16820	16780	386
221	20230605	145800	2468197490	16780	16780	16820	16780	71
222	20230605	145700	2467004910	16780	16790	16830	16780	280
223	20230605	145600	2462299470	16780	16780	16790	16780	177
224	20230605	145500	2459329050	16780	16810	16810	16780	93
225	20230605	145400	2457767760	16810	16790	16820	16790	59
226	20230605	145300	2456776450	16790	16810	16810	16790	350
227	20230605	145200	2450896970	16810	16790	16810	16790	213
228	20230605	145100	2447317600	16790	16770	16820	16770	208
229	20230605	145000	2443824570	16770	16770	16830	16770	117
230	20230605	144900	2441862150	16830	16770	16830	16770	1307
231	20230605	144800	2419918420	16770	16760	16780	16750	288
232	20230605	144700	2415091430	16750	16770	16770	16750	1083
233	20230605	144600	2396944120	16760	16770	16780	16760	280
234	20230605	144500	2392248770	16780	16770	16790	16770	32
235	20230605	144400	2391711830	16790	16770	16810	16760	335
236	20230605	144300	2386091700	16770	16760	16770	16760	55
237	20230605	144200	2385169480	16770	16770	16770	16750	5012
238	20230605	144100	2301197080	16760	16800	16810	16760	146
239	20230605	144000	2298747720	16810	16800	16810	16760	2647
240	20230605	143900	2254332090	16800	16800	16810	16800	84
241	20230605	143800	2252920860	16810	16820	16830	16800	170
242	20230605	143700	2250063380	16820	16800	16820	16800	74
243	20230605	143600	2248819590	16810	16800	16810	16800	331
244	20230605	143500	2243258750	16810	16810	16810	16800	880
245	20230605	143400	2228474600	16810	16800	16820	16800	164
246	20230605	143300	2225718780	16810	16800	16810	16800	38
247	20230605	143200	2225080330	16800	16800	16810	16800	183
248	20230605	143100	2222005240	16800	16820	16820	16800	173
249	20230605	143000	2219097700	16810	16800	16810	16800	62
250	20230605	142900	2218055870	16810	16800	16810	16800	238
251	20230605	142800	2214056780	16800	16800	16820	16800	177
252	20230605	142700	2211083040	16800	16800	16820	16800	76
253	20230605	142600	2209805630	16800	16800	16810	16800	142
254	20230605	142500	2207419940	16800	16800	16810	16800	151
255	20230605	142400	2204883110	16800	16810	16810	16800	1055
256	20230605	142300	2187149090	16820	16810	16820	16810	35
257	20230605	142200	2186560700	16810	16810	16820	16810	206
258	20230605	142100	2183097810	16810	16810	16820	16810	405
259	20230605	142000	2176289430	16810	16810	16820	16810	84
260	20230605	141900	2174877360	16810	16850	16850	16810	162
261	20230605	141800	2172152420	16850	16810	16850	16810	196
262	20230605	141700	2168853220	16820	16810	16820	16810	97
263	20230605	141600	2167221890	16810	16780	16820	16780	258
264	20230605	141500	2162886140	16780	16770	16800	16770	117
265	20230605	141400	2160922510	16770	16760	16780	16760	229
266	20230605	141300	2157083500	16760	16770	16770	16760	254
267	20230605	141200	2152826180	16770	16790	16790	16770	116
268	20230605	141100	2150880180	16780	16780	16790	16760	1533
269	20230605	141000	2125172930	16800	16790	16800	16780	260
270	20230605	140900	2120807640	16800	16800	16800	16790	43
271	20230605	140800	2120085590	16790	16780	16800	16780	150
272	20230605	140700	2117566800	16780	16790	16800	16770	1235
273	20230605	140600	2096839610	16790	16790	16800	16790	239
274	20230605	140500	2092825050	16790	16800	16800	16790	91
275	20230605	140400	2091297010	16800	16790	16800	16790	187
276	20230605	140300	2088156930	16790	16790	16820	16790	90
277	20230605	140200	2086645730	16790	16770	16820	16770	331
278	20230605	140100	2081091390	16830	16770	16830	16770	1144
279	20230605	140000	2061904500	16790	16770	16790	16770	195
280	20230605	135900	2058633990	16770	16790	16790	16770	720
281	20230605	135800	2046552120	16790	16780	16790	16780	639
282	20230605	135700	2035829600	16780	16790	16800	16780	309
283	20230605	135600	2030643640	16790	16790	16800	16790	54
284	20230605	135500	2029736940	16790	16790	16800	16780	241
285	20230605	135400	2025690630	16790	16800	16800	16790	198
286	20230605	135300	2022365860	16800	16790	16800	16790	154
287	20230605	135200	2019779590	16790	16800	16800	16790	73
288	20230605	135100	2018553900	16800	16790	16810	16790	177
289	20230605	135000	2015581710	16790	16800	16810	16790	199
290	20230605	134900	2012238370	16800	16800	16810	16800	563
291	20230605	134800	2002774930	16800	16800	16810	16800	225
292	20230605	134700	1998994750	16800	16810	16810	16800	219
293	20230605	134600	1995314220	16810	16810	16810	16810	64
294	20230605	134500	1994238380	16820	16830	16830	16810	240
295	20230605	134400	1990201810	16830	16840	16840	16830	119
296	20230605	134300	1988198700	16830	16830	16840	16830	16
297	20230605	134200	1987929390	16830	16840	16840	16830	210
298	20230605	134100	1984394950	16830	16830	16860	16830	78
299	20230605	134000	1983081860	16860	16840	16860	16830	63
300	20230605	133900	1982020850	16830	16830	16830	16830	213
301	20230605	133800	1978436060	16830	16830	16840	16830	143
302	20230605	133700	1976029340	16830	16830	16840	16830	102
303	20230605	133600	1974312350	16830	16830	16840	16830	289
304	20230605	133500	1969447770	16830	16830	16840	16830	60
305	20230605	133400	1968437930	16830	16830	16840	16830	140
306	20230605	133300	1966081700	16840	16830	16840	16830	153
307	20230605	133200	1963506420	16830	16820	16840	16820	275
308	20230605	133100	1958879000	16820	16820	16830	16820	54
309	20230605	133000	1957970590	16830	16820	16830	16820	299
310	20230605	132900	1952941080	16820	16820	16830	16820	215
311	20230605	132800	1949324750	16820	16840	16840	16820	808
312	20230605	132700	1935725990	16830	16830	16840	16830	126
313	20230605	132600	1933605120	16830	16830	16840	16820	264
314	20230605	132500	1929162490	16830	16830	16840	16830	41
315	20230605	132400	1928472420	16840	16830	16840	16830	258
316	20230605	132300	1924130250	16830	16830	16840	16830	177
317	20230605	132200	1921151010	16830	16830	16840	16830	560
318	20230605	132100	1911726080	16830	16840	16840	16830	168
319	20230605	132000	1908897730	16830	16830	16840	16830	206
320	20230605	131900	1905430460	16830	16830	16830	16820	1310
321	20230605	131800	1883383400	16830	16830	16840	16830	95
322	20230605	131700	1881784510	16830	16840	16850	16830	970
323	20230605	131600	1865450910	16840	16840	16840	16840	106
324	20230605	131500	1863665870	16850	16840	16850	16840	76
325	20230605	131400	1862385980	16840	16840	16840	16840	195
326	20230605	131300	1859102180	16840	16860	16870	16840	2165
327	20230605	131200	1822631880	16860	16850	16860	16850	47
328	20230605	131100	1821839820	16850	16850	16860	16850	209
329	20230605	131000	1818318120	16850	16850	16860	16850	124
330	20230605	130900	1816228430	16850	16860	16860	16850	22
331	20230605	130800	1815857720	16850	16850	16880	16850	246
332	20230605	130700	1811712510	16850	16860	16860	16850	95
333	20230605	130600	1810111470	16850	16870	16880	16850	44
334	20230605	130500	1809370020	16850	16850	16860	16850	418
335	20230605	130400	1802326520	16850	16860	16860	16850	90
336	20230605	130300	1800809980	16860	16870	16880	16860	69
337	20230605	130200	1799645710	16860	16870	16870	16860	244
338	20230605	130100	1795531860	16870	16860	16870	16860	85
339	20230605	130000	1794098460	16870	16860	16880	16860	63
340	20230605	125900	1793035900	16860	16860	16870	16860	114
341	20230605	125800	1791113850	16870	16870	16870	16870	184
342	20230605	125700	1788009770	16870	16890	16890	16870	34
343	20230605	125600	1787436160	16890	16870	16890	16870	132
344	20230605	125500	1785208880	16870	16880	16880	16870	183
345	20230605	125400	1782121380	16880	16870	16900	16870	37
346	20230605	125300	1781497030	16870	16870	16890	16870	224
347	20230605	125200	1777716430	16870	16870	16880	16870	203
348	20230605	125100	1774291110	16870	16870	16870	16870	86
349	20230605	125000	1772840290	16870	16880	16900	16870	106
350	20230605	124900	1771051540	16870	16870	16880	16870	173
351	20230605	124800	1768132560	16870	16870	16870	16870	145
352	20230605	124700	1765686410	16870	16870	16880	16870	59
353	20230605	124600	1764690880	16870	16870	16880	16870	198
354	20230605	124500	1761350330	16860	16860	16860	16860	91
355	20230605	124400	1759816070	16860	16860	16870	16860	126
356	20230605	124300	1757691210	16860	16860	16910	16860	110
357	20230605	124200	1755835270	16860	16850	16910	16850	165
358	20230605	124100	1753049460	16850	16850	16860	16850	121
359	20230605	124000	1751010110	16860	16880	16890	16850	159
360	20230605	123900	1748329820	16880	16890	16910	16880	191
361	20230605	123800	1745104050	16920	16840	16920	16840	612
362	20230605	123700	1734776780	16840	16880	16880	16830	129
363	20230605	123600	1732604430	16850	16850	16870	16840	205
364	20230605	123500	1729149510	16840	16830	16840	16830	76
365	20230605	123400	1727870200	16830	16840	16840	16830	171
366	20230605	123300	1724991710	16830	16830	16850	16830	100
367	20230605	123200	1723308320	16830	16830	16840	16830	149
368	20230605	123100	1720800640	16830	16810	16830	16810	789
369	20230605	123000	1707523610	16810	16800	16820	16800	129
370	20230605	122900	1705356270	16810	16810	16810	16800	37
371	20230605	122800	1704734370	16800	16810	16810	16800	172
372	20230605	122700	1701844350	16810	16840	16840	16800	95
373	20230605	122600	1700247710	16800	16790	16850	16790	247
374	20230605	122500	1696092690	16790	16810	16820	16790	47
375	20230605	122400	1695303410	16810	16790	16810	16790	203
376	20230605	122300	1691895010	16790	16790	16810	16790	49
377	20230605	122200	1691071720	16790	16790	16790	16790	135
378	20230605	122100	1688805070	16790	16790	16790	16790	153
379	20230605	122000	1686236200	16790	16800	16820	16790	114
380	20230605	121900	1684321100	16830	16800	16830	16790	59
381	20230605	121800	1683329310	16790	16790	16790	16780	146
382	20230605	121700	1680878470	16780	16790	16850	16780	71
383	20230605	121600	1679686510	16850	16780	16850	16780	254
384	20230605	121500	1675420580	16780	16770	16780	16770	260
385	20230605	121400	1671057950	16770	16780	16780	16770	103
386	20230605	121300	1669330610	16770	16780	16790	16770	74
387	20230605	121200	1668089290	16770	16770	16780	16760	256
388	20230605	121100	1663797930	16770	16770	16770	16760	63
389	20230605	121000	1662741800	16760	16770	16770	16760	59
390	20230605	120900	1661752840	16770	16770	16780	16760	199
391	20230605	120800	1658416910	16770	16760	16770	16760	110
392	20230605	120700	1656573280	16760	16760	16760	16760	83
393	20230605	120600	1655182200	16760	16770	16780	16760	252
394	20230605	120500	1650958340	16780	16770	16780	16760	534
395	20230605	120400	1642003240	16770	16770	16770	16770	257
396	20230605	120300	1637693350	16770	16790	16800	16770	156
397	20230605	120200	1635075750	16780	16770	16780	16770	164
398	20230605	120100	1632324470	16780	16770	16780	16770	38
399	20230605	120000	1631687060	16770	16780	16780	16770	191
400	20230605	115900	1628483480	16790	16770	16790	16770	115
401	20230605	115800	1626554060	16780	16780	16780	16780	101
402	20230605	115700	1624859280	16780	16770	16780	16770	105
403	20230605	115600	1623098010	16770	16770	16800	16770	219
404	20230605	115500	1619424760	16780	16780	16780	16770	34
405	20230605	115400	1618854440	16770	16770	16770	16770	126
406	20230605	115300	1616741420	16770	16800	16810	16770	355
407	20230605	115200	1610780020	16790	16780	16790	16780	168
408	20230605	115100	1607959680	16790	16770	16790	16770	794
409	20230605	115000	1594643400	16770	16780	16780	16770	234
410	20230605	114900	1590718720	16780	16770	16780	16770	701
411	20230605	114800	1578956650	16770	16770	16770	16770	82
412	20230605	114700	1577581510	16770	16780	16790	16770	144
413	20230605	114600	1575165580	16780	16790	16800	16780	120
414	20230605	114500	1573151530	16780	16780	16790	16780	84
415	20230605	114400	1571741700	16780	16790	16800	16780	172
416	20230605	114300	1568854390	16790	16800	16800	16790	94
417	20230605	114200	1567275970	16800	16780	16800	16780	106
418	20230605	114100	1565496520	16780	16790	16800	16780	344
419	20230605	114000	1559720000	16790	16790	16800	16790	82
420	20230605	113900	1558343210	16790	16790	16800	16790	184
421	20230605	113800	1555253360	16790	16790	16790	16790	184
422	20230605	113700	1552164000	16790	16790	16800	16790	69
423	20230605	113600	1551005270	16790	16790	16800	16790	117
424	20230605	113500	1549040560	16780	16780	16780	16780	227
425	20230605	113400	1545231500	16780	16790	16790	16780	81
426	20230605	113300	1543872270	16780	16780	16780	16780	104
427	20230605	113200	1542127150	16780	16780	16790	16780	246
428	20230605	113100	1537998980	16780	16780	16790	16780	281
429	20230605	113000	1533283750	16780	16790	16790	16780	272
430	20230605	112900	1528716990	16800	16780	16800	16780	297
431	20230605	112800	1523730460	16790	16790	16790	16780	108
432	20230605	112700	1521917600	16790	16790	16790	16780	97
433	20230605	112600	1520289220	16790	16780	16800	16780	159
434	20230605	112500	1517619870	16780	16790	16790	16780	179
435	20230605	112400	1514615850	16780	16780	16780	16780	37
436	20230605	112300	1513994990	16780	16780	16780	16780	177
437	20230605	112200	1511024930	16780	16790	16800	16780	287
438	20230605	112100	1506207080	16790	16780	16790	16780	159
439	20230605	112000	1503537480	16780	16790	16790	16780	752
440	20230605	111900	1490911990	16790	16790	16830	16790	193
441	20230605	111800	1487671070	16790	16810	16820	16790	1832
442	20230605	111700	1456890430	16810	16820	16830	16810	46
443	20230605	111600	1456117030	16810	16830	16830	16810	197
444	20230605	111500	1452805290	16830	16810	16830	16810	118
445	20230605	111400	1450821140	16810	16810	16810	16800	105
446	20230605	111300	1449056740	16800	16810	16810	16800	219
447	20230605	111200	1445377300	16820	16800	16830	16800	101
448	20230605	111100	1443678900	16800	16800	16800	16800	231
449	20230605	111000	1439798100	16800	16810	16820	16800	305
450	20230605	110900	1434672820	16810	16810	16820	16810	418
451	20230605	110800	1427645940	16810	16810	16810	16810	182
452	20230605	110700	1424586520	16810	16840	16840	16810	418
453	20230605	110600	1417551920	16840	16840	16850	16840	124
454	20230605	110500	1415463720	16840	16820	16840	16820	114
455	20230605	110400	1413545970	16820	16840	16840	16810	176
456	20230605	110300	1410586690	16810	16820	16850	16810	125
457	20230605	110200	1408481500	16830	16830	16850	16830	136
458	20230605	110100	1406192000	16830	16830	16840	16830	183
459	20230605	110000	1403112020	16830	16810	16840	16810	335
460	20230605	105900	1397472980	16820	16840	16850	16820	504
461	20230605	105800	1388991660	16830	16820	16830	16800	499
462	20230605	105700	1380596940	16820	16820	16820	16820	97
463	20230605	105600	1378965400	16820	16810	16820	16810	92
464	20230605	105500	1377418420	16820	16810	16830	16810	260
465	20230605	105400	1373047260	16810	16800	16820	16800	132
466	20230605	105300	1370829130	16800	16800	16800	16800	56
467	20230605	105200	1369888330	16800	16800	16820	16800	105
468	20230605	105100	1368123750	16800	16810	16810	16800	310
469	20230605	105000	1362915730	16800	16800	16830	16800	71
470	20230605	104900	1361722770	16800	16820	16820	16800	46
471	20230605	104800	1360949950	16820	16810	16820	16800	223
472	20230605	104700	1357201420	16810	16800	16810	16800	78
473	20230605	104600	1355890570	16790	16790	16800	16790	77
474	20230605	104500	1354597710	16800	16800	16800	16790	252
475	20230605	104400	1350365720	16790	16790	16800	16790	65
476	20230605	104300	1349274220	16790	16790	16790	16790	54
477	20230605	104200	1348367560	16790	16770	16800	16770	420
478	20230605	104100	1341319350	16770	16780	16780	16770	87
479	20230605	104000	1339859590	16770	16770	16780	16760	276
480	20230605	103900	1335231010	16760	16770	16770	16760	260
481	20230605	103800	1330873080	16760	16760	16770	16760	77
482	20230605	103700	1329582140	16760	16770	16780	16760	260
483	20230605	103600	1325223020	16770	16770	16770	16770	229
484	20230605	103500	1321382690	16780	16770	16780	16770	126
485	20230605	103400	1319268940	16770	16780	16780	16770	145
486	20230605	103300	1316836880	16770	16770	16770	16770	130
487	20230605	103200	1314656780	16850	16860	16860	16760	46
488	20230605	103100	1313882170	16860	16760	16860	16760	489
489	20230605	103000	1305683490	16760	16760	16760	16760	215
490	20230605	102900	1302080090	16760	16760	16760	16760	373
491	20230605	102800	1295828610	16790	16770	16800	16760	162
492	20230605	102700	1293111500	16770	16770	16770	16760	288
493	20230605	102600	1288283080	16770	16770	16770	16760	219
494	20230605	102500	1284611770	16770	16760	16770	16760	347
495	20230605	102400	1278794220	16760	16760	16770	16760	1436
496	20230605	102300	1254726820	16760	16760	16770	16760	575
497	20230605	102200	1245088930	16750	16750	16770	16750	1283
498	20230605	102100	1223585920	16760	16800	16800	16750	5378
499	20230605	102000	1133377720	16790	16790	16810	16790	442
500	20230605	101900	1125952800	16790	16780	16790	16780	223
501	20230605	101800	1122210530	16780	16790	16790	16780	525
502	20230605	101700	1113397690	16780	16780	16790	16780	322
503	20230605	101600	1107994120	16780	16800	16800	16780	260
504	20230605	101500	1103629520	16800	16790	16800	16780	407
505	20230605	101400	1096798100	16790	16780	16790	16780	851
506	20230605	101300	1082513820	16780	16790	16790	16780	377
507	20230605	101200	1076187310	16790	16800	16810	16780	85
508	20230605	101100	1074760690	16800	16790	16800	16780	426
509	20230605	101000	1067608460	16780	16780	16790	16780	238
510	20230605	100900	1063614360	16780	16790	16790	16780	171
511	20230605	100800	1060744750	16790	16800	16800	16780	320
512	20230605	100700	1055373730	16780	16780	16790	16770	492
513	20230605	100600	1047118360	16780	16780	16780	16770	457
514	20230605	100500	1039451690	16780	16800	16830	16770	853
515	20230605	100400	1025127050	16790	16780	16790	16780	81
516	20230605	100300	1023767260	16770	16770	16770	16760	1250
517	20230605	100200	1002807330	16760	16780	16780	16760	360
518	20230605	100100	996769840	16780	16760	16780	16760	889
519	20230605	100000	981862490	16770	16770	16780	16760	473
520	20230605	095900	973929590	16770	16770	16780	16770	622
521	20230605	095800	963497110	16770	16780	16780	16770	336
522	20230605	095700	957861630	16770	16790	16790	16770	1764
523	20230605	095600	928249980	16790	16820	16820	16790	3558
524	20230605	095500	868455070	16820	16840	16840	16820	2121
525	20230605	095400	832767480	16840	16830	16840	16830	278
526	20230605	095300	828086890	16830	16840	16840	16830	1026
527	20230605	095200	810813380	16840	16840	16840	16840	147
528	20230605	095100	808337900	16830	16900	16900	16830	2660
529	20230605	095000	763488580	16900	16910	16910	16900	627
530	20230605	094900	752890480	16910	16910	16910	16910	47
531	20230605	094800	752095710	16910	16930	16950	16910	555
532	20230605	094700	742703000	16930	16960	16960	16930	13
533	20230605	094600	742482700	16970	16920	16970	16920	148
534	20230605	094500	739978490	16920	16930	16930	16920	218
535	20230605	094400	736289200	16930	16930	16930	16920	760
536	20230605	094300	723428910	16930	16930	16970	16920	189
537	20230605	094200	720226090	16920	16930	16980	16920	402
538	20230605	094100	713403360	16930	16930	16930	16920	29
539	20230605	094000	712912430	16930	16930	16930	16930	11
540	20230605	093900	712726200	16900	16910	16910	16900	220
541	20230605	093800	709006030	16910	16910	16910	16900	67
542	20230605	093700	707873090	16910	16900	16910	16890	588
543	20230605	093600	697932760	16890	16900	16900	16870	7
544	20230605	093500	697814560	16900	16910	16910	16900	68
545	20230605	093400	696665240	16910	16850	16910	16850	128
546	20230605	093300	694505080	16920	16930	16930	16850	58
547	20230605	093200	693524690	16850	16860	16930	16850	937
548	20230605	093100	677728230	16850	16940	16940	16850	766
549	20230605	093000	664809610	16940	16840	16940	16840	269
550	20230605	092900	660275100	16840	16890	16900	16840	692
551	20230605	092800	648593860	16890	16870	16960	16870	548
552	20230605	092700	639337970	16870	16870	16960	16870	1199
553	20230605	092600	619080800	16850	16830	16870	16820	1523
554	20230605	092500	593448610	16830	16820	16830	16810	681
555	20230605	092400	581992700	16810	16900	16900	16800	3899
556	20230605	092300	516274900	16970	16910	16970	16890	881
557	20230605	092200	501383240	16980	16920	16980	16910	279
558	20230605	092100	496659770	16920	16980	17000	16920	43
559	20230605	092000	495930070	16980	16920	16980	16910	810
560	20230605	091900	482221550	16920	16920	16920	16900	248
561	20230605	091800	478027250	16920	16900	16980	16900	832
562	20230605	091700	463940870	16900	16880	16900	16880	178
563	20230605	091600	460933380	16880	16920	16920	16860	1343
564	20230605	091500	438254810	16950	16940	16950	16900	2151
565	20230605	091400	401877680	16950	17000	17000	16950	3848
566	20230605	091300	336608080	17000	16990	17020	16990	1736
567	20230605	091200	307088850	16990	16980	17000	16980	262
568	20230605	091100	302637490	16980	16970	16990	16970	893
569	20230605	091000	287480320	16970	16990	17020	16970	3625
570	20230605	090900	225923250	16990	17000	17000	16980	1579
571	20230605	090800	199092490	17000	17040	17040	16990	2453
572	20230605	090700	157377100	17050	17040	17070	17040	323
573	20230605	090600	151870610	17050	17090	17100	17050	811
574	20230605	090500	138027450	17090	17090	17100	17080	452
575	20230605	090400	130303770	17090	17030	17090	17020	475
576	20230605	090300	122201970	17020	17080	17100	17020	2224
577	20230605	090200	84286330	17080	17140	17150	17050	770
578	20230605	090100	71124580	17150	17290	17290	17150	1822
579	20230605	090000	39771630	17300	17350	17350	17300	2205