KissMeData/083310/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203700	892899800	16900	16900	16900	16900	771
3	20230619	203600	892899800	16900	16900	16900	16900	0
4	20230619	203500	892899800	16900	16900	16900	16900	0
5	20230619	203400	892899800	16900	16900	16900	16900	0
6	20230619	203300	892899800	16900	16900	16900	16900	0
7	20230619	203200	892899800	16900	16900	16900	16900	0
8	20230619	203100	892899800	16900	16900	16900	16900	0
9	20230619	203000	892899800	16900	16900	16900	16900	0
10	20230619	202900	892899800	16900	16900	16900	16900	0
11	20230619	202800	892899800	16900	16900	16900	16900	0
12	20230619	202700	892899800	16900	16900	16900	16900	0
13	20230619	202600	892899800	16900	16900	16900	16900	0
14	20230619	202500	892899800	16900	16900	16900	16900	0
15	20230619	202400	892899800	16900	16900	16900	16900	0
16	20230619	202300	892899800	16900	16900	16900	16900	0
17	20230619	202200	892899800	16900	16900	16900	16900	0
18	20230619	202100	892899800	16900	16900	16900	16900	0
19	20230619	202000	892899800	16900	16900	16900	16900	0
20	20230619	201900	892899800	16900	16900	16900	16900	0
21	20230619	201800	892899800	16900	16900	16900	16900	0
22	20230619	201700	892899800	16900	16900	16900	16900	0
23	20230619	201600	892899800	16900	16900	16900	16900	0
24	20230619	201500	892899800	16900	16900	16900	16900	0
25	20230619	201400	892899800	16900	16900	16900	16900	0
26	20230619	201300	892899800	16900	16900	16900	16900	0
27	20230619	201200	892899800	16900	16900	16900	16900	0
28	20230619	201100	892899800	16900	16900	16900	16900	0
29	20230619	201000	892899800	16900	16900	16900	16900	0
30	20230619	200900	892899800	16900	16900	16900	16900	0
31	20230619	200800	892899800	16900	16900	16900	16900	0
32	20230619	200700	892899800	16900	16900	16900	16900	771
33	20230619	200600	892899800	16900	16900	16900	16900	0
34	20230619	200500	892899800	16900	16900	16900	16900	0
35	20230619	200400	892899800	16900	16900	16900	16900	0
36	20230619	200300	892899800	16900	16900	16900	16900	0
37	20230619	200200	892899800	16900	16900	16900	16900	0
38	20230619	200100	892899800	16900	16900	16900	16900	0
39	20230619	200000	892899800	16900	16900	16900	16900	0
40	20230619	195900	892899800	16900	16900	16900	16900	0
41	20230619	195800	892899800	16900	16900	16900	16900	0
42	20230619	195700	892899800	16900	16900	16900	16900	0
43	20230619	195600	892899800	16900	16900	16900	16900	0
44	20230619	195500	892899800	16900	16900	16900	16900	0
45	20230619	195400	892899800	16900	16900	16900	16900	0
46	20230619	195300	892899800	16900	16900	16900	16900	0
47	20230619	195200	892899800	16900	16900	16900	16900	0
48	20230619	195100	892899800	16900	16900	16900	16900	0
49	20230619	195000	892899800	16900	16900	16900	16900	0
50	20230619	194900	892899800	16900	16900	16900	16900	0
51	20230619	194800	892899800	16900	16900	16900	16900	0
52	20230619	194700	892899800	16900	16900	16900	16900	0
53	20230619	194600	892899800	16900	16900	16900	16900	0
54	20230619	194500	892899800	16900	16900	16900	16900	0
55	20230619	194400	892899800	16900	16900	16900	16900	0
56	20230619	194300	892899800	16900	16900	16900	16900	0
57	20230619	194200	892899800	16900	16900	16900	16900	0
58	20230619	194100	892899800	16900	16900	16900	16900	0
59	20230619	194000	892899800	16900	16900	16900	16900	0
60	20230619	193900	892899800	16900	16900	16900	16900	0
61	20230619	193800	892899800	16900	16900	16900	16900	0
62	20230619	193700	892899800	16900	16900	16900	16900	771
63	20230619	193600	892899800	16900	16900	16900	16900	0
64	20230619	193500	892899800	16900	16900	16900	16900	0
65	20230619	193400	892899800	16900	16900	16900	16900	0
66	20230619	193300	892899800	16900	16900	16900	16900	0
67	20230619	193200	892899800	16900	16900	16900	16900	0
68	20230619	193100	892899800	16900	16900	16900	16900	0
69	20230619	193000	892899800	16900	16900	16900	16900	0
70	20230619	192900	892899800	16900	16900	16900	16900	0
71	20230619	192800	892899800	16900	16900	16900	16900	0
72	20230619	192700	892899800	16900	16900	16900	16900	0
73	20230619	192600	892899800	16900	16900	16900	16900	0
74	20230619	192500	892899800	16900	16900	16900	16900	0
75	20230619	192400	892899800	16900	16900	16900	16900	0
76	20230619	192300	892899800	16900	16900	16900	16900	0
77	20230619	192200	892899800	16900	16900	16900	16900	0
78	20230619	192100	892899800	16900	16900	16900	16900	0
79	20230619	192000	892899800	16900	16900	16900	16900	0
80	20230619	191900	892899800	16900	16900	16900	16900	0
81	20230619	191800	892899800	16900	16900	16900	16900	0
82	20230619	191700	892899800	16900	16900	16900	16900	0
83	20230619	191600	892899800	16900	16900	16900	16900	0
84	20230619	191500	892899800	16900	16900	16900	16900	0
85	20230619	191400	892899800	16900	16900	16900	16900	0
86	20230619	191300	892899800	16900	16900	16900	16900	0
87	20230619	191200	892899800	16900	16900	16900	16900	0
88	20230619	191100	892899800	16900	16900	16900	16900	0
89	20230619	191000	892899800	16900	16900	16900	16900	0
90	20230619	190900	892899800	16900	16900	16900	16900	0
91	20230619	190800	892899800	16900	16900	16900	16900	0
92	20230619	190700	892899800	16900	16900	16900	16900	771
93	20230619	190600	892899800	16900	16900	16900	16900	0
94	20230619	190500	892899800	16900	16900	16900	16900	0
95	20230619	190400	892899800	16900	16900	16900	16900	0
96	20230619	190300	892899800	16900	16900	16900	16900	0
97	20230619	190200	892899800	16900	16900	16900	16900	0
98	20230619	190100	892899800	16900	16900	16900	16900	0
99	20230619	190000	892899800	16900	16900	16900	16900	0
100	20230619	185900	892899800	16900	16900	16900	16900	0
101	20230619	185800	892899800	16900	16900	16900	16900	0
102	20230619	185700	892899800	16900	16900	16900	16900	0
103	20230619	185600	892899800	16900	16900	16900	16900	0
104	20230619	185500	892899800	16900	16900	16900	16900	0
105	20230619	185400	892899800	16900	16900	16900	16900	0
106	20230619	185300	892899800	16900	16900	16900	16900	0
107	20230619	185200	892899800	16900	16900	16900	16900	0
108	20230619	185100	892899800	16900	16900	16900	16900	0
109	20230619	185000	892899800	16900	16900	16900	16900	0
110	20230619	184900	892899800	16900	16900	16900	16900	0
111	20230619	184800	892899800	16900	16900	16900	16900	0
112	20230619	184700	892899800	16900	16900	16900	16900	0
113	20230619	184600	892899800	16900	16900	16900	16900	0
114	20230619	184500	892899800	16900	16900	16900	16900	0
115	20230619	184400	892899800	16900	16900	16900	16900	0
116	20230619	184300	892899800	16900	16900	16900	16900	0
117	20230619	184200	892899800	16900	16900	16900	16900	0
118	20230619	184100	892899800	16900	16900	16900	16900	0
119	20230619	184000	892899800	16900	16900	16900	16900	0
120	20230619	183900	892899800	16900	16900	16900	16900	0
121	20230619	183800	892899800	16900	16900	16900	16900	0
122	20230619	183700	892899800	16900	16900	16900	16900	771
123	20230619	183600	892899800	16900	16900	16900	16900	0
124	20230619	183500	892899800	16900	16900	16900	16900	0
125	20230619	183400	892899800	16900	16900	16900	16900	0
126	20230619	183300	892899800	16900	16900	16900	16900	0
127	20230619	183200	892899800	16900	16900	16900	16900	0
128	20230619	183100	892899800	16900	16900	16900	16900	0
129	20230619	183000	892899800	16900	16900	16900	16900	0
130	20230619	182900	892899800	16900	16900	16900	16900	0
131	20230619	182800	892899800	16900	16900	16900	16900	0
132	20230619	182700	892899800	16900	16900	16900	16900	0
133	20230619	182600	892899800	16900	16900	16900	16900	0
134	20230619	182500	892899800	16900	16900	16900	16900	0
135	20230619	182400	892899800	16900	16900	16900	16900	0
136	20230619	182300	892899800	16900	16900	16900	16900	0
137	20230619	182200	892899800	16900	16900	16900	16900	0
138	20230619	182100	892899800	16900	16900	16900	16900	0
139	20230619	182000	892899800	16900	16900	16900	16900	0
140	20230619	181900	892899800	16900	16900	16900	16900	0
141	20230619	181800	892899800	16900	16900	16900	16900	0
142	20230619	181700	892899800	16900	16900	16900	16900	0
143	20230619	181600	892899800	16900	16900	16900	16900	0
144	20230619	181500	892899800	16900	16900	16900	16900	0
145	20230619	181400	892899800	16900	16900	16900	16900	0
146	20230619	181300	892899800	16900	16900	16900	16900	0
147	20230619	181200	892899800	16900	16900	16900	16900	0
148	20230619	181100	892899800	16900	16900	16900	16900	0
149	20230619	181000	892899800	16900	16900	16900	16900	0
150	20230619	180900	892899800	16900	16900	16900	16900	0
151	20230619	180800	892899800	16900	16900	16900	16900	0
152	20230619	180700	892899800	16900	16900	16900	16900	771
153	20230619	180600	892899800	16900	16900	16900	16900	0
154	20230619	180500	892899800	16900	16900	16900	16900	0
155	20230619	180400	892899800	16900	16900	16900	16900	0
156	20230619	180300	892899800	16900	16900	16900	16900	0
157	20230619	180200	892899800	16900	16900	16900	16900	0
158	20230619	180100	892899800	16900	16900	16900	16900	0
159	20230619	180000	892899800	16900	16900	16900	16900	0
160	20230619	175900	892899800	16900	16900	16900	16900	0
161	20230619	175800	892899800	16900	16900	16900	16900	0
162	20230619	175700	892899800	16900	16900	16900	16900	0
163	20230619	175600	892899800	16900	16900	16900	16900	0
164	20230619	175500	892899800	16900	16900	16900	16900	0
165	20230619	175400	892899800	16900	16900	16900	16900	0
166	20230619	175300	892899800	16900	16900	16900	16900	0
167	20230619	175200	892899800	16900	16900	16900	16900	0
168	20230619	175100	892899800	16900	16900	16900	16900	0
169	20230619	175000	892899800	16900	16900	16900	16900	0
170	20230619	174900	892899800	16900	16900	16900	16900	0
171	20230619	174800	892899800	16900	16900	16900	16900	0
172	20230619	174700	892899800	16900	16900	16900	16900	0
173	20230619	174600	892899800	16900	16900	16900	16900	0
174	20230619	174500	892899800	16900	16900	16900	16900	0
175	20230619	174400	892899800	16900	16900	16900	16900	0
176	20230619	174300	892899800	16900	16900	16900	16900	0
177	20230619	174200	892899800	16900	16900	16900	16900	0
178	20230619	174100	892899800	16900	16900	16900	16900	0
179	20230619	174000	892899800	16900	16900	16900	16900	0
180	20230619	173900	892899800	16900	16900	16900	16900	0
181	20230619	173800	892899800	16900	16900	16900	16900	0
182	20230619	173700	892899800	16900	16900	16900	16900	771
183	20230619	173600	892899800	16900	16900	16900	16900	0
184	20230619	173500	892899800	16900	16900	16900	16900	0
185	20230619	173400	892899800	16900	16900	16900	16900	0
186	20230619	173300	892899800	16900	16900	16900	16900	0
187	20230619	173200	892899800	16900	16900	16900	16900	0
188	20230619	173100	892899800	16900	16900	16900	16900	0
189	20230619	173000	892899800	16900	16900	16900	16900	0
190	20230619	172900	892899800	16900	16900	16900	16900	0
191	20230619	172800	892899800	16900	16900	16900	16900	0
192	20230619	172700	892899800	16900	16900	16900	16900	0
193	20230619	172600	892899800	16900	16900	16900	16900	0
194	20230619	172500	892899800	16900	16900	16900	16900	0
195	20230619	172400	892899800	16900	16900	16900	16900	0
196	20230619	172300	892899800	16900	16900	16900	16900	0
197	20230619	172200	892899800	16900	16900	16900	16900	0
198	20230619	172100	892899800	16900	16900	16900	16900	0
199	20230619	172000	892899800	16900	16900	16900	16900	0
200	20230619	171900	892899800	16900	16900	16900	16900	0
201	20230619	171800	892899800	16900	16900	16900	16900	0
202	20230619	171700	892899800	16900	16900	16900	16900	0
203	20230619	171600	892899800	16900	16900	16900	16900	0
204	20230619	171500	892899800	16900	16900	16900	16900	0
205	20230619	171400	892899800	16900	16900	16900	16900	0
206	20230619	171300	892899800	16900	16900	16900	16900	0
207	20230619	171200	892899800	16900	16900	16900	16900	0
208	20230619	171100	892899800	16900	16900	16900	16900	0
209	20230619	171000	892899800	16900	16900	16900	16900	0
210	20230619	170900	892899800	16900	16900	16900	16900	0
211	20230619	170800	892899800	16900	16900	16900	16900	0
212	20230619	170700	892899800	16900	16900	16900	16900	771
213	20230619	170600	892899800	16900	16900	16900	16900	0
214	20230619	170500	892899800	16900	16900	16900	16900	0
215	20230619	170400	892899800	16900	16900	16900	16900	0
216	20230619	170300	892899800	16900	16900	16900	16900	0
217	20230619	170200	892899800	16900	16900	16900	16900	0
218	20230619	170100	892899800	16900	16900	16900	16900	0
219	20230619	170000	892899800	16900	16900	16900	16900	0
220	20230619	165900	892899800	16900	16900	16900	16900	0
221	20230619	165800	892899800	16900	16900	16900	16900	0
222	20230619	165700	892899800	16900	16900	16900	16900	0
223	20230619	165600	892899800	16900	16900	16900	16900	0
224	20230619	165500	892899800	16900	16900	16900	16900	0
225	20230619	165400	892899800	16900	16900	16900	16900	0
226	20230619	165300	892899800	16900	16900	16900	16900	0
227	20230619	165200	892899800	16900	16900	16900	16900	0
228	20230619	165100	892899800	16900	16900	16900	16900	0
229	20230619	165000	892899800	16900	16900	16900	16900	0
230	20230619	164900	892899800	16900	16900	16900	16900	0
231	20230619	164800	892899800	16900	16900	16900	16900	0
232	20230619	164700	892899800	16900	16900	16900	16900	0
233	20230619	164600	892899800	16900	16900	16900	16900	0
234	20230619	164500	892899800	16900	16900	16900	16900	0
235	20230619	164400	892899800	16900	16900	16900	16900	0
236	20230619	164300	892899800	16900	16900	16900	16900	0
237	20230619	164200	892899800	16900	16900	16900	16900	0
238	20230619	164100	892899800	16900	16900	16900	16900	0
239	20230619	164000	892899800	16900	16900	16900	16900	0
240	20230619	163900	892899800	16900	16900	16900	16900	0
241	20230619	163800	892899800	16900	16900	16900	16900	0
242	20230619	163700	892899800	16900	16900	16900	16900	771
243	20230619	163600	892899800	16900	16900	16900	16900	0
244	20230619	163500	892899800	16900	16900	16900	16900	0
245	20230619	163400	892899800	16900	16900	16900	16900	0
246	20230619	163300	892899800	16900	16900	16900	16900	0
247	20230619	163200	892899800	16900	16900	16900	16900	0
248	20230619	163100	892899800	16900	16900	16900	16900	0
249	20230619	163000	892899800	16900	16900	16900	16900	0
250	20230619	162900	892899800	16900	16900	16900	16900	0
251	20230619	162800	892899800	16900	16900	16900	16900	0
252	20230619	162700	892899800	16900	16900	16900	16900	0
253	20230619	162600	892899800	16900	16900	16900	16900	0
254	20230619	162500	892899800	16900	16900	16900	16900	0
255	20230619	162400	892899800	16900	16900	16900	16900	0
256	20230619	162300	892899800	16900	16900	16900	16900	0
257	20230619	162200	892899800	16900	16900	16900	16900	0
258	20230619	162100	892899800	16900	16900	16900	16900	0
259	20230619	162000	892899800	16900	16900	16900	16900	0
260	20230619	161900	892899800	16900	16900	16900	16900	0
261	20230619	161800	892899800	16900	16900	16900	16900	0
262	20230619	161700	892899800	16900	16900	16900	16900	0
263	20230619	161600	892899800	16900	16900	16900	16900	0
264	20230619	161500	892899800	16900	16900	16900	16900	0
265	20230619	161400	892899800	16900	16900	16900	16900	0
266	20230619	161300	892899800	16900	16900	16900	16900	0
267	20230619	161200	892899800	16900	16900	16900	16900	0
268	20230619	161100	892899800	16900	16900	16900	16900	0
269	20230619	161000	892899800	16900	16900	16900	16900	0
270	20230619	160900	892899800	16900	16900	16900	16900	0
271	20230619	160800	892899800	16900	16900	16900	16900	0
272	20230619	160700	892899800	16900	16900	16900	16900	771
273	20230619	160600	892899800	16900	16900	16900	16900	0
274	20230619	160500	892899800	16900	16900	16900	16900	0
275	20230619	160400	892899800	16900	16900	16900	16900	0
276	20230619	160300	892899800	16900	16900	16900	16900	0
277	20230619	160200	892899800	16900	16900	16900	16900	0
278	20230619	160100	892899800	16900	16900	16900	16900	0
279	20230619	160000	892899800	16900	16900	16900	16900	0
280	20230619	155900	892899800	16900	16900	16900	16900	0
281	20230619	155800	892899800	16900	16900	16900	16900	0
282	20230619	155700	892899800	16900	16900	16900	16900	0
283	20230619	155600	892899800	16900	16900	16900	16900	0
284	20230619	155500	892899800	16900	16900	16900	16900	0
285	20230619	155400	892899800	16900	16900	16900	16900	0
286	20230619	155300	892899800	16900	16900	16900	16900	0
287	20230619	155200	892899800	16900	16900	16900	16900	0
288	20230619	155100	892899800	16900	16900	16900	16900	0
289	20230619	155000	892899800	16900	16900	16900	16900	0
290	20230619	154900	892899800	16900	16900	16900	16900	0
291	20230619	154800	892899800	16900	16900	16900	16900	0
292	20230619	154700	892899800	16900	16900	16900	16900	0
293	20230619	154600	892899800	16900	16900	16900	16900	0
294	20230619	154500	892899800	16900	16900	16900	16900	0
295	20230619	154400	892899800	16900	16900	16900	16900	0
296	20230619	154300	892899800	16900	16900	16900	16900	0
297	20230619	154200	892899800	16900	16900	16900	16900	0
298	20230619	154100	892899800	16900	16900	16900	16900	0
299	20230619	154000	892899800	16900	16900	16900	16900	0
300	20230619	153900	892899800	16900	16900	16900	16900	0
301	20230619	153800	892899800	16900	16900	16900	16900	0
302	20230619	153700	892899800	16900	16900	16900	16900	771
303	20230619	153600	892899800	16900	16900	16900	16900	0
304	20230619	153500	892899800	16900	16900	16900	16900	0
305	20230619	153400	892899800	16900	16900	16900	16900	0
306	20230619	153300	892899800	16900	16900	16900	16900	0
307	20230619	153200	892899800	16900	16900	16900	16900	0
308	20230619	153100	892899800	16900	16900	16900	16900	0
309	20230619	153000	892899800	16900	16900	16900	16900	771
310	20230619	152900	879869900	16910	16910	16910	16910	0
311	20230619	152800	879869900	16910	16910	16910	16910	0
312	20230619	152700	879869900	16910	16910	16910	16910	0
313	20230619	152600	879869900	16910	16910	16910	16910	0
314	20230619	152500	879869900	16910	16910	16910	16910	0
315	20230619	152400	879869900	16910	16910	16910	16910	0
316	20230619	152300	879869900	16910	16910	16910	16910	0
317	20230619	152200	879869900	16910	16910	16910	16910	0
318	20230619	152100	879869900	16910	16910	16910	16910	0
319	20230619	152000	879869900	16910	16910	16910	16910	0
320	20230619	151900	879869900	16910	16910	16910	16900	74
321	20230619	151800	878619150	16900	16900	16920	16900	272
322	20230619	151700	874022200	16900	16920	16920	16900	483
323	20230619	151600	865857800	16920	16920	16920	16920	62
324	20230619	151500	864808760	16920	16910	16920	16910	43
325	20230619	151400	864081600	16920	16920	16920	16910	68
326	20230619	151300	862931670	16920	16920	16920	16920	17
327	20230619	151200	862644030	16920	16910	16920	16910	93
328	20230619	151100	861070660	16910	16910	16910	16910	5
329	20230619	151000	860986110	16910	16920	16920	16910	40
330	20230619	150900	860309690	16920	16920	16920	16920	4
331	20230619	150800	860242010	16920	16910	16920	16910	115
332	20230619	150700	858297330	16910	16910	16910	16910	241
333	20230619	150600	854222020	16920	16920	16920	16910	107
334	20230619	150500	852412470	16920	16920	16920	16920	10
335	20230619	150400	852243270	16920	16920	16920	16920	8
336	20230619	150300	852107910	16920	16920	16920	16920	40
337	20230619	150200	851431110	16920	16920	16920	16920	4
338	20230619	150100	851363430	16930	16910	16930	16910	8
339	20230619	150000	851228120	16910	16920	16920	16910	112
340	20230619	145900	849333700	16930	16920	16930	16910	23
341	20230619	145800	848944730	16920	16900	16920	16900	82
342	20230619	145700	847558290	16920	16920	16920	16920	18
343	20230619	145600	847253730	16920	16920	16920	16900	69
344	20230619	145500	846087490	16920	16920	16920	16920	5
345	20230619	145400	846002890	16920	16920	16920	16920	21
346	20230619	145300	845647570	16900	16900	16920	16900	124
347	20230619	145200	843551930	16920	16920	16920	16920	2
348	20230619	145100	843518090	16900	16900	16900	16900	36
349	20230619	145000	842909690	16900	16900	16900	16900	124
350	20230619	144900	840814090	16920	16900	16920	16900	65
351	20230619	144800	839715530	16920	16930	16930	16920	5
352	20230619	144700	839630910	16920	16920	16920	16920	186
353	20230619	144600	836483790	16920	16900	16920	16900	86
354	20230619	144500	835029890	16920	16920	16920	16920	4
355	20230619	144400	834962210	16900	16920	16920	16890	345
356	20230619	144300	829135030	16920	16890	16920	16890	20
357	20230619	144200	828797140	16920	16920	16920	16890	71
358	20230619	144100	827597680	16920	16920	16920	16920	29
359	20230619	144000	827107000	16920	16920	16920	16920	2
360	20230619	143900	827073160	16890	16890	16920	16890	53
361	20230619	143800	826177930	16890	16920	16920	16890	64
362	20230619	143700	825096910	16930	16930	16930	16930	4
363	20230619	143600	825029190	16930	16930	16930	16930	5
364	20230619	143500	824944540	16930	16930	16930	16890	74
365	20230619	143400	823694200	16930	16930	16930	16930	4
366	20230619	143300	823626480	16930	16930	16930	16930	2
367	20230619	143200	823592620	16930	16930	16930	16930	15
368	20230619	143100	823338670	16900	16930	16930	16900	71
369	20230619	143000	822138500	16930	16930	16930	16930	5
370	20230619	142900	822053850	16930	16930	16930	16930	3
371	20230619	142800	822003060	16930	16900	16930	16900	65
372	20230619	142700	820904440	16930	16930	16930	16930	2
373	20230619	142600	820870580	16930	16930	16930	16930	5
374	20230619	142500	820785930	16930	16900	16930	16900	34
375	20230619	142400	820211270	16900	16900	16900	16900	30
376	20230619	142300	819704270	16930	16930	16930	16930	25
377	20230619	142200	819281020	16930	16930	16930	16930	5
378	20230619	142100	819196370	16930	16900	16930	16900	57
379	20230619	142000	818233040	16930	16930	16930	16930	6
380	20230619	141900	818131460	16930	16930	16930	16930	4
381	20230619	141800	818063740	16930	16930	16930	16930	0
382	20230619	141700	818063740	16930	16940	16940	16880	60
383	20230619	141600	817050720	16940	16940	16940	16940	5
384	20230619	141500	816966020	16940	16940	16940	16940	1
385	20230619	141400	816949080	16880	16880	16940	16880	366
386	20230619	141300	810770760	16940	16940	16940	16940	4
387	20230619	141200	810703000	16940	16940	16940	16940	2
388	20230619	141100	810669120	16940	16950	16950	16940	14
389	20230619	141000	810431840	16880	16880	16880	16880	62
390	20230619	140900	809385280	16950	16950	16950	16950	105
391	20230619	140800	807605530	16950	16950	16950	16950	2
392	20230619	140700	807571630	16880	16880	16880	16880	52
393	20230619	140600	806693870	16880	16900	16950	16880	42
394	20230619	140500	805983970	16900	16900	16900	16900	7
395	20230619	140400	805865670	16880	16900	16900	16880	3
396	20230619	140300	805814990	16900	16900	16900	16880	38
397	20230619	140200	805172910	16950	16950	16950	16950	7
398	20230619	140100	805054260	16890	16890	16890	16890	104
399	20230619	140000	803297700	16950	16890	16950	16890	25
400	20230619	135900	802874480	16870	16890	16890	16870	64
401	20230619	135800	801794760	16890	16890	16890	16890	2
402	20230619	135700	801760980	16890	16860	16890	16860	54
403	20230619	135600	800850420	16860	16890	16890	16860	427
404	20230619	135500	793650860	16890	16890	16890	16890	11
405	20230619	135400	793465070	16890	16890	16890	16860	1612
406	20230619	135300	766284550	16890	16890	16890	16890	14
407	20230619	135200	766048090	16890	16890	16890	16890	1
408	20230619	135100	766031200	16940	16940	16940	16940	15
409	20230619	135000	765777100	16940	16940	16940	16940	5
410	20230619	134900	765692400	16900	16940	16940	16900	157
411	20230619	134800	763039020	16940	16940	16940	16940	102
412	20230619	134700	761311140	16940	16940	16940	16940	2
413	20230619	134600	761277260	16950	16950	16950	16950	5
414	20230619	134500	761192510	16860	16940	16950	16860	267
415	20230619	134400	756689270	16940	16940	16940	16940	4
416	20230619	134300	756621510	16940	16940	16940	16940	4
417	20230619	134200	756553750	16950	16880	16950	16880	63
418	20230619	134100	755490100	16950	16900	16950	16870	230
419	20230619	134000	751607590	16950	16950	16950	16950	4
420	20230619	133900	751539790	16950	16950	16950	16950	4
421	20230619	133800	751471990	16960	16960	16960	16870	116
422	20230619	133700	749514620	16960	16960	16960	16960	2
423	20230619	133600	749480700	16960	16960	16960	16960	23
424	20230619	133500	749090620	16960	16880	16960	16880	62
425	20230619	133400	748043900	16960	16960	16960	16960	12
426	20230619	133300	747840380	16960	16960	16960	16950	47
427	20230619	133200	747043680	16950	16920	16950	16920	100
428	20230619	133100	745350630	16920	16880	16920	16870	116
429	20230619	133000	743393580	16880	16920	16920	16880	277
430	20230619	132900	738717670	16920	16920	16920	16920	3
431	20230619	132800	738666910	16880	16880	16880	16880	0
432	20230619	132700	738666910	16880	16880	16880	16880	61
433	20230619	132600	737637230	16910	16910	16910	16910	13
434	20230619	132500	737417400	16880	16880	16880	16880	0
435	20230619	132400	737417400	16880	16880	16880	16880	60
436	20230619	132300	736404600	16890	16890	16890	16890	0
437	20230619	132200	736404600	16890	16890	16890	16880	86
438	20230619	132100	734952070	16880	16880	16880	16880	35
439	20230619	132000	734361270	16860	16860	16860	16860	241
440	20230619	131900	730298010	16860	16860	16860	16860	300
441	20230619	131800	725240010	16860	16860	16860	16860	23
442	20230619	131700	724852230	16850	16860	16860	16850	207
443	20230619	131600	721363570	16860	16860	16860	16860	0
444	20230619	131500	721363570	16860	16870	16870	16860	448
445	20230619	131400	713809300	16870	16870	16870	16870	600
446	20230619	131300	703687300	16880	16880	16880	16870	73
447	20230619	131200	702455670	16880	16880	16880	16880	12
448	20230619	131100	702253110	16880	16880	16880	16880	1
449	20230619	131000	702236230	16880	16880	16880	16880	6
450	20230619	130900	702134950	16880	16880	16880	16880	100
451	20230619	130800	700446950	16880	16880	16880	16880	0
452	20230619	130700	700446950	16880	16880	16880	16880	10
453	20230619	130600	700278150	16880	16880	16880	16880	86
454	20230619	130500	698826470	16880	16880	16880	16880	105
455	20230619	130400	697054070	16880	16880	16880	16880	5
456	20230619	130300	696969670	16880	16880	16880	16880	56
457	20230619	130200	696024390	16880	16890	16890	16880	280
458	20230619	130100	691297970	16890	16880	16890	16880	54
459	20230619	130000	690385950	16880	16880	16880	16880	0
460	20230619	125900	690385950	16880	16880	16880	16880	80
461	20230619	125800	689035550	16880	16880	16880	16880	110
462	20230619	125700	687178750	16890	16890	16890	16890	98
463	20230619	125600	685523530	16890	16900	16900	16890	775
464	20230619	125500	672432780	16890	16890	16890	16890	61
465	20230619	125400	671402490	16890	16920	16920	16890	799
466	20230619	125300	657902060	16920	16920	16920	16920	0
467	20230619	125200	657902060	16920	16920	16920	16920	60
468	20230619	125100	656886860	16900	16900	16900	16900	0
469	20230619	125000	656886860	16900	16900	16900	16900	0
470	20230619	124900	656886860	16900	16900	16900	16900	6
471	20230619	124800	656785460	16900	16900	16900	16900	60
472	20230619	124700	655771460	16970	16970	16970	16970	0
473	20230619	124600	655771460	16970	16970	16970	16970	1
474	20230619	124500	655754490	16900	16900	16900	16900	60
475	20230619	124400	654740490	16970	16970	16970	16970	0
476	20230619	124300	654740490	16970	16950	16970	16950	139
477	20230619	124200	652384420	16950	16950	16950	16950	1
478	20230619	124100	652367470	16900	16900	16900	16900	659
479	20230619	124000	641230370	16900	16900	16900	16900	0
480	20230619	123900	641230370	16900	16900	16900	16900	0
481	20230619	123800	641230370	16900	16910	16910	16900	324
482	20230619	123700	635754640	16900	16900	16900	16900	0
483	20230619	123600	635754640	16900	16900	16900	16900	0
484	20230619	123500	635754640	16900	16900	16900	16900	0
485	20230619	123400	635754640	16900	16940	16940	16900	650
486	20230619	123300	624768940	16940	16940	16940	16940	0
487	20230619	123200	624768940	16940	16940	16940	16940	0
488	20230619	123100	624768940	16940	16950	16950	16940	7
489	20230619	123000	624650310	16970	16930	16970	16930	9
490	20230619	122900	624497860	16930	16930	16930	16930	5
491	20230619	122800	624413210	16910	16930	16930	16910	26
492	20230619	122700	623973210	16930	16930	16930	16930	46
493	20230619	122600	623194430	16910	16920	16920	16910	7
494	20230619	122500	623076040	16910	16910	16910	16910	0
495	20230619	122400	623076040	16910	16910	16910	16910	0
496	20230619	122300	623076040	16910	16910	16910	16910	61
497	20230619	122200	622044530	16980	16980	16980	16980	0
498	20230619	122100	622044530	16980	16970	16980	16970	110
499	20230619	122000	620176830	16910	16910	16910	16910	60
500	20230619	121900	619162230	16910	16910	16910	16910	1
501	20230619	121800	619145320	16910	16910	16910	16910	0
502	20230619	121700	619145320	16910	16910	16910	16910	1
503	20230619	121600	619128410	16910	16980	16980	16910	149
504	20230619	121500	616602590	16910	16910	16910	16910	0
505	20230619	121400	616602590	16910	16910	16910	16910	0
506	20230619	121300	616602590	16910	16910	16910	16910	60
507	20230619	121200	615587990	16900	16900	16900	16900	0
508	20230619	121100	615587990	16900	16900	16900	16900	0
509	20230619	121000	615587990	16900	16900	16900	16900	0
510	20230619	120900	615587990	16900	16900	16900	16900	61
511	20230619	120800	614557090	16900	16900	16900	16900	0
512	20230619	120700	614557090	16900	16900	16900	16900	28
513	20230619	120600	614083890	16900	16900	16900	16900	61
514	20230619	120500	613052990	16900	16900	16900	16900	0
515	20230619	120400	613052990	16900	16900	16900	16900	0
516	20230619	120300	613052990	16900	16910	16980	16900	228
517	20230619	120200	609199680	16900	16900	16900	16900	60
518	20230619	120100	608185680	16910	16910	16910	16910	26
519	20230619	120000	607746020	16900	16910	16910	16900	64
520	20230619	115900	606664270	16900	16900	16900	16900	71
521	20230619	115800	605464370	16910	16910	16910	16910	0
522	20230619	115700	605464370	16910	16900	16910	16900	386
523	20230619	115600	598937120	16910	16900	16910	16900	39
524	20230619	115500	598277720	16910	16920	16920	16910	280
525	20230619	115400	593542820	16920	16920	16920	16920	0
526	20230619	115300	593542820	16920	16920	16920	16920	30
527	20230619	115200	593035220	16920	16920	16920	16920	1
528	20230619	115100	593018300	16910	16910	16910	16910	122
529	20230619	115000	590955280	16910	16910	16910	16910	50
530	20230619	114900	590109780	16920	16920	16920	16920	0
531	20230619	114800	590109780	16920	16920	16920	16910	30
532	20230619	114700	589602380	16920	16920	16920	16920	0
533	20230619	114600	589602380	16920	16920	16920	16920	0
534	20230619	114500	589602380	16920	16920	16920	16920	0
535	20230619	114400	589602380	16920	16920	16920	16920	61
536	20230619	114300	588570260	16910	16910	16910	16910	310
537	20230619	114200	583328160	16940	16940	16940	16940	0
538	20230619	114100	583328160	16940	16910	16940	16910	113
539	20230619	114000	581415770	16910	16910	16910	16910	0
540	20230619	113900	581415770	16910	16910	16910	16910	0
541	20230619	113800	581415770	16910	16910	16910	16910	0
542	20230619	113700	581415770	16910	16910	16910	16910	110
543	20230619	113600	579555670	16910	16910	16910	16910	30
544	20230619	113500	579048370	16900	16900	16900	16900	0
545	20230619	113400	579048370	16900	16900	16900	16900	61
546	20230619	113300	578017470	16930	16930	16930	16930	14
547	20230619	113200	577780450	16910	16920	16920	16910	420
548	20230619	113100	570677280	16910	16910	16910	16910	1
549	20230619	113000	570660370	16910	16930	16930	16910	560
550	20230619	112900	561180770	16930	16930	16930	16930	80
551	20230619	112800	559826370	16930	16930	16930	16930	0
552	20230619	112700	559826370	16930	16930	16930	16930	64
553	20230619	112600	558742850	16930	16930	16930	16930	0
554	20230619	112500	558742850	16930	16930	16930	16930	0
555	20230619	112400	558742850	16930	16930	16930	16930	0
556	20230619	112300	558742850	16930	16940	16990	16930	110
557	20230619	112200	556877950	16940	16940	16940	16940	0
558	20230619	112100	556877950	16940	16940	16940	16940	10
559	20230619	112000	556708550	16940	16940	16940	16940	43
560	20230619	111900	555980130	16950	16950	16950	16950	11
561	20230619	111800	555793680	16930	16930	16930	16930	0
562	20230619	111700	555793680	16930	16930	16930	16930	0
563	20230619	111600	555793680	16930	16930	16930	16930	61
564	20230619	111500	554760950	16930	16950	16950	16930	1000
565	20230619	111400	537828010	16950	16950	16950	16950	2
566	20230619	111300	537794110	16940	16940	16940	16940	400
567	20230619	111200	531018110	16950	16950	16950	16950	58
568	20230619	111100	530035010	16950	16950	16950	16950	2
569	20230619	111000	530001110	16950	16950	16950	16950	12
570	20230619	110900	529797710	16950	16950	16950	16950	54
571	20230619	110800	528882410	16950	16950	16950	16950	0
572	20230619	110700	528882410	16950	16950	16950	16950	0
573	20230619	110600	528882410	16950	16950	16950	16950	50
574	20230619	110500	528034910	16950	16960	16960	16950	69
575	20230619	110400	526864770	16940	16940	16940	16940	0
576	20230619	110300	526864770	16940	16940	16940	16940	15
577	20230619	110200	526610670	16940	16950	16950	16940	145
578	20230619	110100	524153800	16960	16960	16960	16960	106
579	20230619	110000	522356040	16960	16960	16960	16960	0
580	20230619	105900	522356040	16960	16960	16960	16960	0
581	20230619	105800	522356040	16960	16960	16960	16960	60
582	20230619	105700	521338440	17030	17030	17030	17030	2
583	20230619	105600	521304380	17030	17030	17030	17030	1
584	20230619	105500	521287350	16950	16950	16950	16950	61
585	20230619	105400	520253400	17030	17030	17030	17030	0
586	20230619	105300	520253400	17030	17030	17030	17030	0
587	20230619	105200	520253400	17030	17020	17030	17020	3
588	20230619	105100	520202330	17020	17020	17030	16940	67
589	20230619	105000	519066770	17020	17020	17020	17020	3
590	20230619	104900	519015710	17030	17030	17030	17030	0
591	20230619	104800	519015710	17030	16940	17030	16940	62
592	20230619	104700	517965340	17000	17000	17000	17000	26
593	20230619	104600	517523340	17000	17000	17000	17000	150
594	20230619	104500	514973340	17050	17040	17050	17040	6
595	20230619	104400	514871090	16940	16940	16940	16940	61
596	20230619	104300	513837750	17050	17050	17050	17050	1
597	20230619	104200	513820700	16950	16950	16950	16950	54
598	20230619	104100	512905400	16950	16950	16950	16950	45
599	20230619	104000	512142650	16950	16950	16950	16950	22
600	20230619	103900	511769750	17050	17050	17050	17050	0
601	20230619	103800	511769750	17050	16960	17050	16950	136
602	20230619	103700	509464110	16950	16960	16960	16950	124
603	20230619	103600	507361680	16950	16950	16950	16950	55
604	20230619	103500	506429430	17050	16940	17050	16940	41
605	20230619	103400	505734780	17050	16950	17050	16940	10
606	20230619	103300	505564810	17050	17000	17050	16940	189
607	20230619	103200	502355360	17050	17050	17050	17050	0
608	20230619	103100	502355360	17050	17020	17050	17010	40
609	20230619	103000	501674160	16940	16940	16940	16940	61
610	20230619	102900	500640820	17020	16950	17020	16950	31
611	20230619	102800	500115300	16950	16950	16950	16950	20
612	20230619	102700	499776300	16950	16950	16950	16950	0
613	20230619	102600	499776300	16950	16950	16950	16950	60
614	20230619	102500	498759300	17050	17050	17050	17050	20
615	20230619	102400	498418300	17050	17050	17050	17050	172
616	20230619	102300	495485700	17050	16960	17050	16930	971
617	20230619	102200	478989370	16950	16950	16950	16950	3
618	20230619	102100	478938520	17050	17050	17050	17050	0
619	20230619	102000	478938520	17050	17050	17050	17050	2
620	20230619	101900	478904420	16930	17060	17060	16930	62
621	20230619	101800	477854630	16940	16940	16940	16940	61
622	20230619	101700	476821290	17070	16930	17070	16930	101
623	20230619	101600	475111220	17080	16920	17080	16920	73
624	20230619	101500	473874170	16960	16960	16960	16960	0
625	20230619	101400	473874170	16960	16960	16960	16960	2
626	20230619	101300	473840250	16960	16960	16960	16960	0
627	20230619	101200	473840250	16960	17080	17080	16960	66
628	20230619	101100	472720290	17090	17030	17090	17030	100
629	20230619	101000	471017100	17000	16960	17000	16960	799
630	20230619	100900	457441660	16950	16940	16950	16940	89
631	20230619	100800	455933410	16860	16950	16950	16860	67
632	20230619	100700	454803160	16950	16950	16950	16950	4
633	20230619	100600	454735360	16860	16860	16860	16860	0
634	20230619	100500	454735360	16860	16960	16960	16850	711
635	20230619	100400	442747310	16960	16940	16960	16940	463
636	20230619	100300	434895390	16940	16940	16940	16940	127
637	20230619	100200	432744010	16930	16890	16930	16890	340
638	20230619	100100	426995000	16850	16850	16850	16850	190
639	20230619	100000	423793500	16850	16850	16850	16850	10
640	20230619	095900	423625000	16890	16860	16890	16850	228
641	20230619	095800	419779060	16860	16850	16860	16850	101
642	20230619	095700	418076910	16860	16860	16860	16850	29
643	20230619	095600	417588210	16860	16860	16870	16860	22
644	20230619	095500	417217270	16860	16860	16860	16860	16
645	20230619	095400	416947510	16860	16870	16870	16860	148
646	20230619	095300	414452000	16890	16870	16890	16870	170
647	20230619	095200	411581860	16870	16870	16870	16870	0
648	20230619	095100	411581860	16870	16870	16870	16870	2
649	20230619	095000	411548120	16890	16890	16890	16890	2
650	20230619	094900	411514340	16890	16840	16890	16840	28
651	20230619	094800	411042520	16890	16830	16890	16830	551
652	20230619	094700	401762010	16840	16840	16840	16830	933
653	20230619	094600	386053000	16830	16830	16840	16830	325
654	20230619	094500	380583230	16840	16840	16840	16830	566
655	20230619	094400	371053580	16840	16870	16870	16840	491
656	20230619	094300	362780550	16860	16860	16880	16860	113
657	20230619	094200	360875310	16880	16860	16880	16860	242
658	20230619	094100	356794190	16860	16860	16860	16860	68
659	20230619	094000	355647710	16850	16870	16870	16850	912
660	20230619	093900	340269030	16870	16870	16870	16870	10
661	20230619	093800	340100330	16870	16870	16880	16870	321
662	20230619	093700	334685040	16890	16880	16890	16880	165
663	20230619	093600	331899730	16880	16890	16890	16880	424
664	20230619	093500	324741100	16890	16890	16890	16890	114
665	20230619	093400	322815640	16890	16930	16930	16890	101
666	20230619	093300	321108620	16940	16950	16960	16930	514
667	20230619	093200	312396940	16950	16950	16950	16950	5
668	20230619	093100	312312190	16960	16960	16960	16960	1
669	20230619	093000	312295230	16960	16910	16960	16880	1097
670	20230619	092900	293749060	16920	16920	16920	16920	60
671	20230619	092800	292733860	16960	16960	16960	16960	40
672	20230619	092700	292055460	16960	16960	16960	16960	2
673	20230619	092600	292021540	16890	16900	16950	16890	2688
674	20230619	092500	246466370	16900	16900	16900	16900	1
675	20230619	092400	246449470	16870	16870	16900	16870	1094
676	20230619	092300	227986380	16870	16900	16900	16870	227
677	20230619	092200	224156660	16870	16930	16930	16870	4745
678	20230619	092100	143939190	16950	16950	16950	16950	39
679	20230619	092000	143278140	16930	16930	16930	16930	1
680	20230619	091900	143261210	16930	16920	16930	16920	222
681	20230619	091800	139502920	16920	16930	16930	16920	733
682	20230619	091700	127097430	16930	16940	16950	16930	1110
683	20230619	091600	108301560	16930	16950	16960	16930	1094
684	20230619	091500	89770280	16950	16970	16970	16950	488
685	20230619	091400	81497290	16960	16960	16960	16960	0
686	20230619	091300	81497290	16960	16960	16960	16960	308
687	20230619	091200	76273610	16950	16950	16980	16950	167
688	20230619	091100	73442900	16950	16950	16950	16950	106
689	20230619	091000	71646200	16930	16960	16960	16930	1447
690	20230619	090900	47118130	16960	16960	16990	16960	253
691	20230619	090800	42827160	16990	17000	17000	16960	237
692	20230619	090700	38803670	16990	16980	16990	16950	130
693	20230619	090600	36598720	16960	16990	16990	16960	277
694	20230619	090500	31899540	16990	16990	16990	16990	2
695	20230619	090400	31865560	17000	17000	17000	17000	3
696	20230619	090300	31814560	17090	17040	17090	16920	1007
697	20230619	090200	14690620	17050	17150	17160	17040	57
698	20230619	090100	13718170	17160	17150	17170	17060	413
699	20230619	090000	6634220	17160	17140	17160	17140	387