KissMeData/322310/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210500	1064348150	17080	17080	17080	17080	798
3	20230614	210400	1064348150	17080	17080	17080	17080	0
4	20230614	210300	1064348150	17080	17080	17080	17080	0
5	20230614	210200	1064348150	17080	17080	17080	17080	0
6	20230614	210100	1064348150	17080	17080	17080	17080	0
7	20230614	210000	1064348150	17080	17080	17080	17080	0
8	20230614	205900	1064348150	17080	17080	17080	17080	0
9	20230614	205800	1064348150	17080	17080	17080	17080	0
10	20230614	205700	1064348150	17080	17080	17080	17080	0
11	20230614	205600	1064348150	17080	17080	17080	17080	0
12	20230614	205500	1064348150	17080	17080	17080	17080	0
13	20230614	205400	1064348150	17080	17080	17080	17080	0
14	20230614	205300	1064348150	17080	17080	17080	17080	0
15	20230614	205200	1064348150	17080	17080	17080	17080	0
16	20230614	205100	1064348150	17080	17080	17080	17080	0
17	20230614	205000	1064348150	17080	17080	17080	17080	0
18	20230614	204900	1064348150	17080	17080	17080	17080	0
19	20230614	204800	1064348150	17080	17080	17080	17080	0
20	20230614	204700	1064348150	17080	17080	17080	17080	0
21	20230614	204600	1064348150	17080	17080	17080	17080	0
22	20230614	204500	1064348150	17080	17080	17080	17080	0
23	20230614	204400	1064348150	17080	17080	17080	17080	0
24	20230614	204300	1064348150	17080	17080	17080	17080	0
25	20230614	204200	1064348150	17080	17080	17080	17080	0
26	20230614	204100	1064348150	17080	17080	17080	17080	0
27	20230614	204000	1064348150	17080	17080	17080	17080	0
28	20230614	203900	1064348150	17080	17080	17080	17080	0
29	20230614	203800	1064348150	17080	17080	17080	17080	0
30	20230614	203700	1064348150	17080	17080	17080	17080	0
31	20230614	203600	1064348150	17080	17080	17080	17080	0
32	20230614	203500	1064348150	17080	17080	17080	17080	798
33	20230614	203400	1064348150	17080	17080	17080	17080	0
34	20230614	203300	1064348150	17080	17080	17080	17080	0
35	20230614	203200	1064348150	17080	17080	17080	17080	0
36	20230614	203100	1064348150	17080	17080	17080	17080	0
37	20230614	203000	1064348150	17080	17080	17080	17080	0
38	20230614	202900	1064348150	17080	17080	17080	17080	0
39	20230614	202800	1064348150	17080	17080	17080	17080	0
40	20230614	202700	1064348150	17080	17080	17080	17080	0
41	20230614	202600	1064348150	17080	17080	17080	17080	0
42	20230614	202500	1064348150	17080	17080	17080	17080	0
43	20230614	202400	1064348150	17080	17080	17080	17080	0
44	20230614	202300	1064348150	17080	17080	17080	17080	0
45	20230614	202200	1064348150	17080	17080	17080	17080	0
46	20230614	202100	1064348150	17080	17080	17080	17080	0
47	20230614	202000	1064348150	17080	17080	17080	17080	0
48	20230614	201900	1064348150	17080	17080	17080	17080	0
49	20230614	201800	1064348150	17080	17080	17080	17080	0
50	20230614	201700	1064348150	17080	17080	17080	17080	0
51	20230614	201600	1064348150	17080	17080	17080	17080	0
52	20230614	201500	1064348150	17080	17080	17080	17080	0
53	20230614	201400	1064348150	17080	17080	17080	17080	0
54	20230614	201300	1064348150	17080	17080	17080	17080	0
55	20230614	201200	1064348150	17080	17080	17080	17080	0
56	20230614	201100	1064348150	17080	17080	17080	17080	0
57	20230614	201000	1064348150	17080	17080	17080	17080	0
58	20230614	200900	1064348150	17080	17080	17080	17080	0
59	20230614	200800	1064348150	17080	17080	17080	17080	0
60	20230614	200700	1064348150	17080	17080	17080	17080	0
61	20230614	200600	1064348150	17080	17080	17080	17080	0
62	20230614	200500	1064348150	17080	17080	17080	17080	798
63	20230614	200400	1064348150	17080	17080	17080	17080	0
64	20230614	200300	1064348150	17080	17080	17080	17080	0
65	20230614	200200	1064348150	17080	17080	17080	17080	0
66	20230614	200100	1064348150	17080	17080	17080	17080	0
67	20230614	200000	1064348150	17080	17080	17080	17080	0
68	20230614	195900	1064348150	17080	17080	17080	17080	0
69	20230614	195800	1064348150	17080	17080	17080	17080	0
70	20230614	195700	1064348150	17080	17080	17080	17080	0
71	20230614	195600	1064348150	17080	17080	17080	17080	0
72	20230614	195500	1064348150	17080	17080	17080	17080	0
73	20230614	195400	1064348150	17080	17080	17080	17080	0
74	20230614	195300	1064348150	17080	17080	17080	17080	0
75	20230614	195200	1064348150	17080	17080	17080	17080	0
76	20230614	195100	1064348150	17080	17080	17080	17080	0
77	20230614	195000	1064348150	17080	17080	17080	17080	0
78	20230614	194900	1064348150	17080	17080	17080	17080	0
79	20230614	194800	1064348150	17080	17080	17080	17080	0
80	20230614	194700	1064348150	17080	17080	17080	17080	0
81	20230614	194600	1064348150	17080	17080	17080	17080	0
82	20230614	194500	1064348150	17080	17080	17080	17080	0
83	20230614	194400	1064348150	17080	17080	17080	17080	0
84	20230614	194300	1064348150	17080	17080	17080	17080	0
85	20230614	194200	1064348150	17080	17080	17080	17080	0
86	20230614	194100	1064348150	17080	17080	17080	17080	0
87	20230614	194000	1064348150	17080	17080	17080	17080	0
88	20230614	193900	1064348150	17080	17080	17080	17080	0
89	20230614	193800	1064348150	17080	17080	17080	17080	0
90	20230614	193700	1064348150	17080	17080	17080	17080	0
91	20230614	193600	1064348150	17080	17080	17080	17080	0
92	20230614	193500	1064348150	17080	17080	17080	17080	798
93	20230614	193400	1064348150	17080	17080	17080	17080	0
94	20230614	193300	1064348150	17080	17080	17080	17080	0
95	20230614	193200	1064348150	17080	17080	17080	17080	0
96	20230614	193100	1064348150	17080	17080	17080	17080	0
97	20230614	193000	1064348150	17080	17080	17080	17080	0
98	20230614	192900	1064348150	17080	17080	17080	17080	0
99	20230614	192800	1064348150	17080	17080	17080	17080	0
100	20230614	192700	1064348150	17080	17080	17080	17080	0
101	20230614	192600	1064348150	17080	17080	17080	17080	0
102	20230614	192500	1064348150	17080	17080	17080	17080	0
103	20230614	192400	1064348150	17080	17080	17080	17080	0
104	20230614	192300	1064348150	17080	17080	17080	17080	0
105	20230614	192200	1064348150	17080	17080	17080	17080	0
106	20230614	192100	1064348150	17080	17080	17080	17080	0
107	20230614	192000	1064348150	17080	17080	17080	17080	0
108	20230614	191900	1064348150	17080	17080	17080	17080	0
109	20230614	191800	1064348150	17080	17080	17080	17080	0
110	20230614	191700	1064348150	17080	17080	17080	17080	0
111	20230614	191600	1064348150	17080	17080	17080	17080	0
112	20230614	191500	1064348150	17080	17080	17080	17080	0
113	20230614	191400	1064348150	17080	17080	17080	17080	0
114	20230614	191300	1064348150	17080	17080	17080	17080	0
115	20230614	191200	1064348150	17080	17080	17080	17080	0
116	20230614	191100	1064348150	17080	17080	17080	17080	0
117	20230614	191000	1064348150	17080	17080	17080	17080	0
118	20230614	190900	1064348150	17080	17080	17080	17080	0
119	20230614	190800	1064348150	17080	17080	17080	17080	0
120	20230614	190700	1064348150	17080	17080	17080	17080	0
121	20230614	190600	1064348150	17080	17080	17080	17080	0
122	20230614	190500	1064348150	17080	17080	17080	17080	798
123	20230614	190400	1064348150	17080	17080	17080	17080	0
124	20230614	190300	1064348150	17080	17080	17080	17080	0
125	20230614	190200	1064348150	17080	17080	17080	17080	0
126	20230614	190100	1064348150	17080	17080	17080	17080	0
127	20230614	190000	1064348150	17080	17080	17080	17080	0
128	20230614	185900	1064348150	17080	17080	17080	17080	0
129	20230614	185800	1064348150	17080	17080	17080	17080	0
130	20230614	185700	1064348150	17080	17080	17080	17080	0
131	20230614	185600	1064348150	17080	17080	17080	17080	0
132	20230614	185500	1064348150	17080	17080	17080	17080	0
133	20230614	185400	1064348150	17080	17080	17080	17080	0
134	20230614	185300	1064348150	17080	17080	17080	17080	0
135	20230614	185200	1064348150	17080	17080	17080	17080	0
136	20230614	185100	1064348150	17080	17080	17080	17080	0
137	20230614	185000	1064348150	17080	17080	17080	17080	0
138	20230614	184900	1064348150	17080	17080	17080	17080	0
139	20230614	184800	1064348150	17080	17080	17080	17080	0
140	20230614	184700	1064348150	17080	17080	17080	17080	0
141	20230614	184600	1064348150	17080	17080	17080	17080	0
142	20230614	184500	1064348150	17080	17080	17080	17080	0
143	20230614	184400	1064348150	17080	17080	17080	17080	0
144	20230614	184300	1064348150	17080	17080	17080	17080	0
145	20230614	184200	1064348150	17080	17080	17080	17080	0
146	20230614	184100	1064348150	17080	17080	17080	17080	0
147	20230614	184000	1064348150	17080	17080	17080	17080	0
148	20230614	183900	1064348150	17080	17080	17080	17080	0
149	20230614	183800	1064348150	17080	17080	17080	17080	0
150	20230614	183700	1064348150	17080	17080	17080	17080	0
151	20230614	183600	1064348150	17080	17080	17080	17080	0
152	20230614	183500	1064348150	17080	17080	17080	17080	798
153	20230614	183400	1064348150	17080	17080	17080	17080	0
154	20230614	183300	1064348150	17080	17080	17080	17080	0
155	20230614	183200	1064348150	17080	17080	17080	17080	0
156	20230614	183100	1064348150	17080	17080	17080	17080	0
157	20230614	183000	1064348150	17080	17080	17080	17080	0
158	20230614	182900	1064348150	17080	17080	17080	17080	0
159	20230614	182800	1064348150	17080	17080	17080	17080	0
160	20230614	182700	1064348150	17080	17080	17080	17080	0
161	20230614	182600	1064348150	17080	17080	17080	17080	0
162	20230614	182500	1064348150	17080	17080	17080	17080	0
163	20230614	182400	1064348150	17080	17080	17080	17080	0
164	20230614	182300	1064348150	17080	17080	17080	17080	0
165	20230614	182200	1064348150	17080	17080	17080	17080	0
166	20230614	182100	1064348150	17080	17080	17080	17080	0
167	20230614	182000	1064348150	17080	17080	17080	17080	0
168	20230614	181900	1064348150	17080	17080	17080	17080	0
169	20230614	181800	1064348150	17080	17080	17080	17080	0
170	20230614	181700	1064348150	17080	17080	17080	17080	0
171	20230614	181600	1064348150	17080	17080	17080	17080	0
172	20230614	181500	1064348150	17080	17080	17080	17080	0
173	20230614	181400	1064348150	17080	17080	17080	17080	0
174	20230614	181300	1064348150	17080	17080	17080	17080	0
175	20230614	181200	1064348150	17080	17080	17080	17080	0
176	20230614	181100	1064348150	17080	17080	17080	17080	0
177	20230614	181000	1064348150	17080	17080	17080	17080	0
178	20230614	180900	1064348150	17080	17080	17080	17080	0
179	20230614	180800	1064348150	17080	17080	17080	17080	0
180	20230614	180700	1064348150	17080	17080	17080	17080	0
181	20230614	180600	1064348150	17080	17080	17080	17080	0
182	20230614	180500	1064348150	17080	17080	17080	17080	798
183	20230614	180400	1064348150	17080	17080	17080	17080	0
184	20230614	180300	1064348150	17080	17080	17080	17080	0
185	20230614	180200	1064348150	17080	17080	17080	17080	0
186	20230614	180100	1064348150	17080	17080	17080	17080	0
187	20230614	180000	1064348150	17080	17080	17080	17080	0
188	20230614	175900	1064348150	17080	17080	17080	17080	0
189	20230614	175800	1064348150	17080	17080	17080	17080	0
190	20230614	175700	1064348150	17080	17080	17080	17080	0
191	20230614	175600	1064348150	17080	17080	17080	17080	0
192	20230614	175500	1064348150	17080	17080	17080	17080	0
193	20230614	175400	1064348150	17080	17080	17080	17080	0
194	20230614	175300	1064348150	17080	17080	17080	17080	0
195	20230614	175200	1064348150	17080	17080	17080	17080	0
196	20230614	175100	1064348150	17080	17080	17080	17080	0
197	20230614	175000	1064348150	17080	17080	17080	17080	0
198	20230614	174900	1064348150	17080	17080	17080	17080	0
199	20230614	174800	1064348150	17080	17080	17080	17080	0
200	20230614	174700	1064348150	17080	17080	17080	17080	0
201	20230614	174600	1064348150	17080	17080	17080	17080	0
202	20230614	174500	1064348150	17080	17080	17080	17080	0
203	20230614	174400	1064348150	17080	17080	17080	17080	0
204	20230614	174300	1064348150	17080	17080	17080	17080	0
205	20230614	174200	1064348150	17080	17080	17080	17080	0
206	20230614	174100	1064348150	17080	17080	17080	17080	0
207	20230614	174000	1064348150	17080	17080	17080	17080	0
208	20230614	173900	1064348150	17080	17080	17080	17080	0
209	20230614	173800	1064348150	17080	17080	17080	17080	0
210	20230614	173700	1064348150	17080	17080	17080	17080	0
211	20230614	173600	1064348150	17080	17080	17080	17080	0
212	20230614	173500	1064348150	17080	17080	17080	17080	798
213	20230614	173400	1064348150	17080	17080	17080	17080	0
214	20230614	173300	1064348150	17080	17080	17080	17080	0
215	20230614	173200	1064348150	17080	17080	17080	17080	0
216	20230614	173100	1064348150	17080	17080	17080	17080	0
217	20230614	173000	1064348150	17080	17080	17080	17080	0
218	20230614	172900	1064348150	17080	17080	17080	17080	0
219	20230614	172800	1064348150	17080	17080	17080	17080	0
220	20230614	172700	1064348150	17080	17080	17080	17080	0
221	20230614	172600	1064348150	17080	17080	17080	17080	0
222	20230614	172500	1064348150	17080	17080	17080	17080	0
223	20230614	172400	1064348150	17080	17080	17080	17080	0
224	20230614	172300	1064348150	17080	17080	17080	17080	0
225	20230614	172200	1064348150	17080	17080	17080	17080	0
226	20230614	172100	1064348150	17080	17080	17080	17080	0
227	20230614	172000	1064348150	17080	17080	17080	17080	0
228	20230614	171900	1064348150	17080	17080	17080	17080	0
229	20230614	171800	1064348150	17080	17080	17080	17080	0
230	20230614	171700	1064348150	17080	17080	17080	17080	0
231	20230614	171600	1064348150	17080	17080	17080	17080	0
232	20230614	171500	1064348150	17080	17080	17080	17080	0
233	20230614	171400	1064348150	17080	17080	17080	17080	0
234	20230614	171300	1064348150	17080	17080	17080	17080	0
235	20230614	171200	1064348150	17080	17080	17080	17080	0
236	20230614	171100	1064348150	17080	17080	17080	17080	0
237	20230614	171000	1064348150	17080	17080	17080	17080	0
238	20230614	170900	1064348150	17080	17080	17080	17080	0
239	20230614	170800	1064348150	17080	17080	17080	17080	0
240	20230614	170700	1064348150	17080	17080	17080	17080	0
241	20230614	170600	1064348150	17080	17080	17080	17080	0
242	20230614	170500	1064348150	17080	17080	17080	17080	798
243	20230614	170400	1064348150	17080	17080	17080	17080	0
244	20230614	170300	1064348150	17080	17080	17080	17080	0
245	20230614	170200	1064348150	17080	17080	17080	17080	0
246	20230614	170100	1064348150	17080	17080	17080	17080	0
247	20230614	170000	1064348150	17080	17080	17080	17080	0
248	20230614	165900	1064348150	17080	17080	17080	17080	0
249	20230614	165800	1064348150	17080	17080	17080	17080	0
250	20230614	165700	1064348150	17080	17080	17080	17080	0
251	20230614	165600	1064348150	17080	17080	17080	17080	0
252	20230614	165500	1064348150	17080	17080	17080	17080	0
253	20230614	165400	1064348150	17080	17080	17080	17080	0
254	20230614	165300	1064348150	17080	17080	17080	17080	0
255	20230614	165200	1064348150	17080	17080	17080	17080	0
256	20230614	165100	1064348150	17080	17080	17080	17080	0
257	20230614	165000	1064348150	17080	17080	17080	17080	0
258	20230614	164900	1064348150	17080	17080	17080	17080	0
259	20230614	164800	1064348150	17080	17080	17080	17080	0
260	20230614	164700	1064348150	17080	17080	17080	17080	0
261	20230614	164600	1064348150	17080	17080	17080	17080	0
262	20230614	164500	1064348150	17080	17080	17080	17080	0
263	20230614	164400	1064348150	17080	17080	17080	17080	0
264	20230614	164300	1064348150	17080	17080	17080	17080	0
265	20230614	164200	1064348150	17080	17080	17080	17080	0
266	20230614	164100	1064348150	17080	17080	17080	17080	0
267	20230614	164000	1064348150	17080	17080	17080	17080	0
268	20230614	163900	1064348150	17080	17080	17080	17080	0
269	20230614	163800	1064348150	17080	17080	17080	17080	0
270	20230614	163700	1064348150	17080	17080	17080	17080	0
271	20230614	163600	1064348150	17080	17080	17080	17080	0
272	20230614	163500	1064348150	17080	17080	17080	17080	798
273	20230614	163400	1064348150	17080	17080	17080	17080	0
274	20230614	163300	1064348150	17080	17080	17080	17080	0
275	20230614	163200	1064348150	17080	17080	17080	17080	0
276	20230614	163100	1064348150	17080	17080	17080	17080	0
277	20230614	163000	1064348150	17080	17080	17080	17080	0
278	20230614	162900	1064348150	17080	17080	17080	17080	0
279	20230614	162800	1064348150	17080	17080	17080	17080	0
280	20230614	162700	1064348150	17080	17080	17080	17080	0
281	20230614	162600	1064348150	17080	17080	17080	17080	0
282	20230614	162500	1064348150	17080	17080	17080	17080	0
283	20230614	162400	1064348150	17080	17080	17080	17080	0
284	20230614	162300	1064348150	17080	17080	17080	17080	0
285	20230614	162200	1064348150	17080	17080	17080	17080	0
286	20230614	162100	1064348150	17080	17080	17080	17080	0
287	20230614	162000	1064348150	17080	17080	17080	17080	0
288	20230614	161900	1064348150	17080	17080	17080	17080	0
289	20230614	161800	1064348150	17080	17080	17080	17080	0
290	20230614	161700	1064348150	17080	17080	17080	17080	0
291	20230614	161600	1064348150	17080	17080	17080	17080	0
292	20230614	161500	1064348150	17080	17080	17080	17080	0
293	20230614	161400	1064348150	17080	17080	17080	17080	0
294	20230614	161300	1064348150	17080	17080	17080	17080	0
295	20230614	161200	1064348150	17080	17080	17080	17080	0
296	20230614	161100	1064348150	17080	17080	17080	17080	0
297	20230614	161000	1064348150	17080	17080	17080	17080	0
298	20230614	160900	1064348150	17080	17080	17080	17080	0
299	20230614	160800	1064348150	17080	17080	17080	17080	0
300	20230614	160700	1064348150	17080	17080	17080	17080	0
301	20230614	160600	1064348150	17080	17080	17080	17080	0
302	20230614	160500	1064348150	17080	17080	17080	17080	798
303	20230614	160400	1064348150	17080	17080	17080	17080	0
304	20230614	160300	1064348150	17080	17080	17080	17080	0
305	20230614	160200	1064348150	17080	17080	17080	17080	0
306	20230614	160100	1064348150	17080	17080	17080	17080	0
307	20230614	160000	1064348150	17080	17080	17080	17080	0
308	20230614	155900	1064348150	17080	17080	17080	17080	0
309	20230614	155800	1064348150	17080	17080	17080	17080	0
310	20230614	155700	1064348150	17080	17080	17080	17080	0
311	20230614	155600	1064348150	17080	17080	17080	17080	0
312	20230614	155500	1064348150	17080	17080	17080	17080	0
313	20230614	155400	1064348150	17080	17080	17080	17080	0
314	20230614	155300	1064348150	17080	17080	17080	17080	0
315	20230614	155200	1064348150	17080	17080	17080	17080	0
316	20230614	155100	1064348150	17080	17080	17080	17080	0
317	20230614	155000	1064348150	17080	17080	17080	17080	0
318	20230614	154900	1064348150	17080	17080	17080	17080	0
319	20230614	154800	1064348150	17080	17080	17080	17080	0
320	20230614	154700	1064348150	17080	17080	17080	17080	0
321	20230614	154600	1064348150	17080	17080	17080	17080	0
322	20230614	154500	1064348150	17080	17080	17080	17080	0
323	20230614	154400	1064348150	17080	17080	17080	17080	0
324	20230614	154300	1064348150	17080	17080	17080	17080	0
325	20230614	154200	1064348150	17080	17080	17080	17080	0
326	20230614	154100	1064348150	17080	17080	17080	17080	0
327	20230614	154000	1064348150	17080	17080	17080	17080	0
328	20230614	153900	1064348150	17080	17080	17080	17080	0
329	20230614	153800	1064348150	17080	17080	17080	17080	0
330	20230614	153700	1064348150	17080	17080	17080	17080	0
331	20230614	153600	1064348150	17080	17080	17080	17080	0
332	20230614	153500	1064348150	17080	17080	17080	17080	798
333	20230614	153400	1064348150	17080	17080	17080	17080	0
334	20230614	153300	1064348150	17080	17080	17080	17080	0
335	20230614	153200	1064348150	17080	17080	17080	17080	0
336	20230614	153100	1064348150	17080	17080	17080	17080	0
337	20230614	153000	1064348150	17080	17080	17080	17080	798
338	20230614	152900	1050718310	17080	17080	17080	17080	0
339	20230614	152800	1050718310	17080	17080	17080	17080	0
340	20230614	152700	1050718310	17080	17080	17080	17080	0
341	20230614	152600	1050718310	17080	17080	17080	17080	0
342	20230614	152500	1050718310	17080	17080	17080	17080	0
343	20230614	152400	1050718310	17080	17080	17080	17080	0
344	20230614	152300	1050718310	17080	17080	17080	17080	0
345	20230614	152200	1050718310	17080	17080	17080	17080	0
346	20230614	152100	1050718310	17080	17080	17080	17080	0
347	20230614	152000	1050718310	17080	17080	17080	17080	0
348	20230614	151900	1050718310	17080	17020	17080	17010	109
349	20230614	151800	1048858620	17010	17000	17010	17000	95
350	20230614	151700	1047243050	17060	17060	17070	17060	402
351	20230614	151600	1040382920	17060	16990	17060	16990	91
352	20230614	151500	1038836760	17070	17000	17070	17000	26
353	20230614	151400	1038394690	17000	17000	17000	17000	88
354	20230614	151300	1036898690	17000	17000	17000	17000	0
355	20230614	151200	1036898690	17000	17000	17000	17000	5
356	20230614	151100	1036813690	17070	17070	17070	17070	0
357	20230614	151000	1036813690	17070	17070	17070	17070	38
358	20230614	150900	1036165030	17070	17080	17080	17070	22
359	20230614	150800	1035789340	17090	17010	17090	17010	52
360	20230614	150700	1034904740	17020	17040	17040	17020	311
361	20230614	150600	1029607400	17020	17020	17020	17020	0
362	20230614	150500	1029607400	17020	17040	17040	17020	40
363	20230614	150400	1028926570	17020	17020	17020	17020	7
364	20230614	150300	1028807430	17010	17020	17020	17010	108
365	20230614	150200	1026969370	17090	17090	17090	17090	0
366	20230614	150100	1026969370	17090	17090	17090	17090	299
367	20230614	150000	1021859460	17090	17090	17090	17090	2
368	20230614	145900	1021825280	17030	17030	17030	17030	0
369	20230614	145800	1021825280	17030	17030	17030	17030	100
370	20230614	145700	1020122280	17030	17030	17030	17030	0
371	20230614	145600	1020122280	17030	16980	17030	16980	591
372	20230614	145500	1010066590	16980	16890	16980	16890	588
373	20230614	145400	1000122790	16900	16900	16900	16900	0
374	20230614	145300	1000122790	16900	16900	16900	16900	16
375	20230614	145200	999852390	16900	16900	16900	16900	0
376	20230614	145100	999852390	16900	16900	16900	16900	37
377	20230614	145000	999227090	16900	16900	16900	16900	9
378	20230614	144900	999074990	16900	16890	16900	16890	90
379	20230614	144800	997554090	16890	16890	16890	16890	0
380	20230614	144700	997554090	16890	16890	16890	16890	2
381	20230614	144600	997520310	16870	16870	16870	16870	0
382	20230614	144500	997520310	16870	16870	16870	16870	30
383	20230614	144400	997014210	16870	16870	16870	16870	0
384	20230614	144300	997014210	16870	16870	16870	16870	0
385	20230614	144200	997014210	16870	16880	16880	16870	123
386	20230614	144100	994937980	16880	16880	16880	16880	0
387	20230614	144000	994937980	16880	16890	16890	16880	179
388	20230614	143900	991915680	16890	16870	16890	16870	133
389	20230614	143800	989669910	16870	16870	16870	16870	0
390	20230614	143700	989669910	16870	16870	16870	16870	8
391	20230614	143600	989534950	16870	16870	16870	16870	0
392	20230614	143500	989534950	16870	16870	16870	16870	0
393	20230614	143400	989534950	16870	16870	16870	16870	0
394	20230614	143300	989534950	16870	16870	16870	16870	22
395	20230614	143200	989163810	16870	16870	16870	16870	0
396	20230614	143100	989163810	16870	16870	16870	16870	12
397	20230614	143000	988961370	16870	16870	16870	16870	100
398	20230614	142900	987274370	16870	16870	16870	16870	0
399	20230614	142800	987274370	16870	16870	16870	16870	0
400	20230614	142700	987274370	16870	16870	16870	16870	0
401	20230614	142600	987274370	16870	16870	16870	16870	178
402	20230614	142500	984271510	16870	16830	16870	16830	137
403	20230614	142400	981961440	16830	16830	16830	16830	0
404	20230614	142300	981961440	16830	16830	16830	16830	162
405	20230614	142200	979234980	16870	16870	16870	16870	0
406	20230614	142100	979234980	16870	16870	16870	16870	3
407	20230614	142000	979184370	16870	16870	16870	16870	0
408	20230614	141900	979184370	16870	16870	16870	16870	0
409	20230614	141800	979184370	16870	16870	16870	16870	1
410	20230614	141700	979167500	16800	16800	16800	16800	200
411	20230614	141600	975807500	16800	16820	16820	16800	2141
412	20230614	141500	939835990	16800	16800	16800	16800	0
413	20230614	141400	939835990	16800	16850	16850	16800	62
414	20230614	141300	938793890	16850	16840	16850	16840	245
415	20230614	141200	934666780	16840	16780	16840	16780	386
416	20230614	141100	928172730	16780	16770	16780	16770	256
417	20230614	141000	923878610	16770	16770	16770	16770	10
418	20230614	140900	923710910	16770	16750	16770	16750	30
419	20230614	140800	923208110	16750	16800	16800	16750	2022
420	20230614	140700	889305400	16800	16820	16820	16800	1127
421	20230614	140600	870364400	16820	16830	16830	16820	786
422	20230614	140500	857140540	16840	16880	16880	16840	1154
423	20230614	140400	837682370	16890	16880	16890	16880	2
424	20230614	140300	837648600	16880	16890	16890	16880	15
425	20230614	140200	837395350	16880	16890	16890	16880	99
426	20230614	140100	835723350	16920	16920	16920	16920	0
427	20230614	140000	835723350	16920	16910	16920	16890	182
428	20230614	135900	832649310	16920	16920	16920	16920	0
429	20230614	135800	832649310	16920	16920	16920	16920	0
430	20230614	135700	832649310	16920	16920	16920	16920	0
431	20230614	135600	832649310	16920	16920	16920	16920	0
432	20230614	135500	832649310	16920	16920	16920	16920	6
433	20230614	135400	832547790	16930	16930	16930	16930	0
434	20230614	135300	832547790	16930	16930	16930	16930	0
435	20230614	135200	832547790	16930	16910	16930	16880	2144
436	20230614	135100	796308270	16920	16920	16920	16920	94
437	20230614	135000	794717790	16920	16930	16930	16920	397
438	20230614	134900	788000490	16930	16930	16930	16930	171
439	20230614	134800	785105460	16930	16930	16930	16930	108
440	20230614	134700	783277020	16930	16930	16930	16930	50
441	20230614	134600	782430520	16990	16990	16990	16990	0
442	20230614	134500	782430520	16990	16990	16990	16990	0
443	20230614	134400	782430520	16990	16990	16990	16990	0
444	20230614	134300	782430520	16990	16990	16990	16990	10
445	20230614	134200	782260620	16990	16990	16990	16990	76
446	20230614	134100	780969380	16990	16990	16990	16990	10
447	20230614	134000	780799480	16950	16950	16950	16950	1214
448	20230614	133900	760222180	16930	16930	16930	16930	0
449	20230614	133800	760222180	16930	16930	16930	16930	261
450	20230614	133700	755803450	16940	16940	16940	16940	240
451	20230614	133600	751737850	16940	16940	16940	16940	0
452	20230614	133500	751737850	16940	16930	16940	16930	105
453	20230614	133400	749960150	16930	16940	16950	16930	301
454	20230614	133300	744862200	16930	16940	16940	16930	36
455	20230614	133200	744252660	16940	16960	16960	16940	1082
456	20230614	133100	725915630	16960	16960	16960	16960	320
457	20230614	133000	720488430	16960	16960	16970	16960	52
458	20230614	132900	719606490	16960	16960	16960	16960	10
459	20230614	132800	719436890	16960	16970	16970	16960	74
460	20230614	132700	718181210	16970	16970	16970	16970	110
461	20230614	132600	716314510	16980	16970	16980	16970	54
462	20230614	132500	715397690	16970	16970	16970	16970	11
463	20230614	132400	715211020	16970	16990	16990	16970	572
464	20230614	132300	705499070	17000	16990	17000	16990	30
465	20230614	132200	704989170	16990	16990	16990	16990	124
466	20230614	132100	702882410	16990	16990	17000	16990	489
467	20230614	132000	694572010	16990	17000	17000	16990	12
468	20230614	131900	694368040	16990	16990	16990	16990	0
469	20230614	131800	694368040	16990	16990	16990	16990	0
470	20230614	131700	694368040	16990	17000	17000	16990	4
471	20230614	131600	694300050	17000	17010	17010	17000	878
472	20230614	131500	679370960	17020	17040	17040	17020	893
473	20230614	131400	664162900	17050	17050	17050	17050	0
474	20230614	131300	664162900	17050	17050	17050	17050	50
475	20230614	131200	663310400	17040	17040	17040	17040	0
476	20230614	131100	663310400	17040	17040	17040	17040	0
477	20230614	131000	663310400	17040	17040	17040	17040	0
478	20230614	130900	663310400	17040	17040	17040	17040	0
479	20230614	130800	663310400	17040	17040	17040	17040	117
480	20230614	130700	661316720	17040	17040	17040	17040	0
481	20230614	130600	661316720	17040	17040	17040	17040	0
482	20230614	130500	661316720	17040	17040	17040	17040	0
483	20230614	130400	661316720	17040	17040	17040	17040	0
484	20230614	130300	661316720	17040	17040	17040	17040	4
485	20230614	130200	661248560	17100	17040	17100	17040	100
486	20230614	130100	659543320	17040	17040	17040	17040	0
487	20230614	130000	659543320	17040	17040	17040	17040	1
488	20230614	125900	659526280	17030	17030	17030	17030	10
489	20230614	125800	659355980	17040	17040	17040	17040	50
490	20230614	125700	658503980	17040	17040	17040	17040	10
491	20230614	125600	658333580	17040	17040	17040	17040	10
492	20230614	125500	658163180	17040	17030	17040	17030	27
493	20230614	125400	657703270	17030	17030	17030	17030	0
494	20230614	125300	657703270	17030	17030	17030	17030	0
495	20230614	125200	657703270	17030	17030	17030	17030	60
496	20230614	125100	656681470	17040	17040	17040	17040	3
497	20230614	125000	656630350	17040	17040	17040	17040	0
498	20230614	124900	656630350	17040	17040	17040	17040	0
499	20230614	124800	656630350	17040	17040	17040	17040	1
500	20230614	124700	656613310	17040	17050	17050	17040	546
501	20230614	124600	647306810	17060	17060	17060	17060	0
502	20230614	124500	647306810	17060	17060	17060	17060	198
503	20230614	124400	643928930	17060	17060	17060	17060	3
504	20230614	124300	643877750	17060	17070	17080	17060	242
505	20230614	124200	639747980	17080	17080	17080	17080	0
506	20230614	124100	639747980	17080	17080	17080	17080	0
507	20230614	124000	639747980	17080	17080	17080	17080	0
508	20230614	123900	639747980	17080	17080	17080	17080	0
509	20230614	123800	639747980	17080	17080	17080	17080	0
510	20230614	123700	639747980	17080	17080	17080	17080	0
511	20230614	123600	639747980	17080	17080	17080	17080	0
512	20230614	123500	639747980	17080	17080	17080	17080	100
513	20230614	123400	638039980	17100	17100	17100	17100	0
514	20230614	123300	638039980	17100	17100	17100	17100	0
515	20230614	123200	638039980	17100	17100	17100	17100	0
516	20230614	123100	638039980	17100	17100	17100	17100	1
517	20230614	123000	638022880	17100	17100	17100	17100	0
518	20230614	122900	638022880	17100	17100	17100	17100	0
519	20230614	122800	638022880	17100	17100	17100	17100	0
520	20230614	122700	638022880	17100	17100	17100	17100	0
521	20230614	122600	638022880	17100	17100	17100	17100	0
522	20230614	122500	638022880	17100	17100	17100	17100	0
523	20230614	122400	638022880	17100	17100	17100	17100	2
524	20230614	122300	637988680	17100	17100	17100	17100	1
525	20230614	122200	637971580	17050	17050	17050	17050	0
526	20230614	122100	637971580	17050	17050	17050	17050	0
527	20230614	122000	637971580	17050	17050	17050	17050	0
528	20230614	121900	637971580	17050	17060	17060	17040	350
529	20230614	121800	632004460	17050	17050	17050	17050	95
530	20230614	121700	630384710	17050	17050	17050	17050	0
531	20230614	121600	630384710	17050	17050	17050	17050	0
532	20230614	121500	630384710	17050	17050	17050	17050	0
533	20230614	121400	630384710	17050	17050	17050	17050	0
534	20230614	121300	630384710	17050	17050	17050	17050	0
535	20230614	121200	630384710	17050	17050	17050	17050	0
536	20230614	121100	630384710	17050	17050	17050	17050	0
537	20230614	121000	630384710	17050	17050	17050	17050	0
538	20230614	120900	630384710	17050	17100	17100	17050	3
539	20230614	120800	630333510	17100	17100	17100	17100	0
540	20230614	120700	630333510	17100	17100	17100	17100	0
541	20230614	120600	630333510	17100	17100	17100	17100	0
542	20230614	120500	630333510	17100	17100	17100	17100	0
543	20230614	120400	630333510	17100	17100	17100	17100	0
544	20230614	120300	630333510	17100	17100	17100	17100	0
545	20230614	120200	630333510	17100	17100	17100	17100	0
546	20230614	120100	630333510	17100	17100	17100	17100	3
547	20230614	120000	630282210	17100	17100	17100	17100	3
548	20230614	115900	630230910	17040	17040	17040	17040	0
549	20230614	115800	630230910	17040	17100	17100	17040	122
550	20230614	115700	628150720	17100	17080	17100	17080	8
551	20230614	115600	628014050	17070	17060	17070	17040	43
552	20230614	115500	627280220	17060	17060	17060	17060	1
553	20230614	115400	627263160	17060	17060	17060	17060	12
554	20230614	115300	627058440	17060	17060	17060	17060	10
555	20230614	115200	626887840	17060	17060	17060	17060	0
556	20230614	115100	626887840	17060	17060	17060	17060	0
557	20230614	115000	626887840	17060	17060	17060	17060	51
558	20230614	114900	626017780	17040	17060	17060	17040	1188
559	20230614	114800	605760280	17070	17070	17070	17070	235
560	20230614	114700	601748830	17080	17080	17080	17080	1
561	20230614	114600	601731750	17070	17080	17080	17070	285
562	20230614	114500	596864230	17080	17090	17090	17080	402
563	20230614	114400	589994330	17090	17090	17090	17090	0
564	20230614	114300	589994330	17090	17100	17100	17090	673
565	20230614	114200	578486200	17100	17100	17100	17100	0
566	20230614	114100	578486200	17100	17100	17100	17100	0
567	20230614	114000	578486200	17100	17100	17100	17100	77
568	20230614	113900	577169500	17100	17100	17100	17100	0
569	20230614	113800	577169500	17100	17100	17100	17100	200
570	20230614	113700	573749500	17100	17140	17140	17100	6
571	20230614	113600	573646860	17110	17110	17110	17110	0
572	20230614	113500	573646860	17110	17110	17110	17110	0
573	20230614	113400	573646860	17110	17110	17110	17110	1
574	20230614	113300	573629750	17110	17110	17110	17110	519
575	20230614	113200	564749660	17120	17130	17130	17120	51
576	20230614	113100	563876040	17120	17120	17120	17120	0
577	20230614	113000	563876040	17120	17120	17120	17120	0
578	20230614	112900	563876040	17120	17120	17120	17120	0
579	20230614	112800	563876040	17120	17130	17130	17120	201
580	20230614	112700	560434910	17150	17160	17160	17150	46
581	20230614	112600	559645560	17160	17160	17160	17160	1
582	20230614	112500	559628400	17160	17160	17160	17160	1
583	20230614	112400	559611240	17150	17150	17150	17150	10
584	20230614	112300	559439740	17150	17150	17150	17150	20
585	20230614	112200	559096740	17150	17150	17150	17150	69
586	20230614	112100	557913390	17150	17150	17150	17150	0
587	20230614	112000	557913390	17150	17150	17150	17150	1
588	20230614	111900	557896240	17150	17150	17150	17150	0
589	20230614	111800	557896240	17150	17150	17150	17150	200
590	20230614	111700	554466240	17150	17150	17150	17150	32
591	20230614	111600	553917440	17150	17150	17150	17150	0
592	20230614	111500	553917440	17150	17150	17150	17150	30
593	20230614	111400	553402940	17150	17150	17150	17150	0
594	20230614	111300	553402940	17150	17150	17150	17150	31
595	20230614	111200	552871290	17110	17110	17110	17110	300
596	20230614	111100	547738290	17110	17110	17110	17110	37
597	20230614	111000	547105220	17110	17130	17130	17110	625
598	20230614	110900	536409760	17130	17130	17130	17130	6
599	20230614	110800	536306980	17150	17150	17150	17150	0
600	20230614	110700	536306980	17150	17150	17150	17150	0
601	20230614	110600	536306980	17150	17150	17150	17150	0
602	20230614	110500	536306980	17150	17150	17150	17150	60
603	20230614	110400	535277980	17140	17140	17140	17140	0
604	20230614	110300	535277980	17140	17140	17140	17140	0
605	20230614	110200	535277980	17140	17140	17140	17140	54
606	20230614	110100	534352420	17140	17140	17140	17140	146
607	20230614	110000	531849980	17140	17140	17140	17140	1
608	20230614	105900	531832840	17100	17100	17100	17100	0
609	20230614	105800	531832840	17100	17100	17100	17100	0
610	20230614	105700	531832840	17100	17110	17110	17100	682
611	20230614	105600	520164740	17110	17110	17110	17110	118
612	20230614	105500	518145760	17110	17110	17110	17110	0
613	20230614	105400	518145760	17110	17120	17120	17110	123
614	20230614	105300	516040600	17120	17140	17140	17120	309
615	20230614	105200	510748020	17140	17140	17140	17140	0
616	20230614	105100	510748020	17140	17140	17140	17140	0
617	20230614	105000	510748020	17140	17140	17140	17140	112
618	20230614	104900	508828340	17140	17140	17140	17140	0
619	20230614	104800	508828340	17140	17140	17140	17140	1
620	20230614	104700	508811200	17140	17140	17140	17140	1
621	20230614	104600	508794060	17140	17140	17140	17140	10
622	20230614	104500	508622660	17100	17100	17100	17100	50
623	20230614	104400	507767660	17100	17100	17100	17100	0
624	20230614	104300	507767660	17100	17100	17100	17100	282
625	20230614	104200	502945460	17110	17110	17110	17110	186
626	20230614	104100	499763000	17110	17120	17120	17110	308
627	20230614	104000	494490890	17130	17120	17130	17120	84
628	20230614	103900	493052170	17140	17120	17140	17120	2
629	20230614	103800	493017910	17130	17180	17180	17130	78
630	20230614	103700	491678600	17180	17150	17180	17150	158
631	20230614	103600	488965170	17150	17150	17150	17150	1
632	20230614	103500	488948020	17120	17120	17120	17120	3
633	20230614	103400	488896660	17130	17130	17150	17130	401
634	20230614	103300	482022570	17130	17130	17130	17130	2
635	20230614	103200	481988310	17130	17110	17130	17110	3
636	20230614	103100	481936960	17130	17130	17130	17130	0
637	20230614	103000	481936960	17130	17130	17130	17130	50
638	20230614	102900	481080460	17100	17100	17100	17100	4
639	20230614	102800	481012060	17120	17120	17120	17120	0
640	20230614	102700	481012060	17120	17120	17120	17120	20
641	20230614	102600	480669660	17120	17090	17120	17090	21
642	20230614	102500	480310470	17130	17130	17130	17130	0
643	20230614	102400	480310470	17130	17130	17130	17130	48
644	20230614	102300	479488230	17120	17090	17120	17090	265
645	20230614	102200	474951580	17080	17080	17080	17080	1
646	20230614	102100	474934500	17120	17120	17120	17120	0
647	20230614	102000	474934500	17120	17120	17120	17120	0
648	20230614	101900	474934500	17120	17120	17120	17120	3
649	20230614	101800	474883140	17120	17120	17120	17120	0
650	20230614	101700	474883140	17120	17120	17120	17120	1
651	20230614	101600	474866020	17070	17070	17070	17070	65
652	20230614	101500	473756470	17130	17130	17130	17130	25
653	20230614	101400	473328220	17130	17130	17130	17130	1
654	20230614	101300	473311090	17070	17070	17070	17070	6
655	20230614	101200	473208670	17130	17130	17150	17130	7
656	20230614	101100	473088740	17100	17070	17100	17050	154
657	20230614	101000	470457340	17070	17050	17070	17050	112
658	20230614	100900	468546200	17050	17050	17050	17050	23
659	20230614	100800	468154050	17050	17050	17050	17050	5
660	20230614	100700	468068800	17050	17050	17050	17050	50
661	20230614	100600	467216300	17050	17050	17050	17050	1
662	20230614	100500	467199250	17040	17040	17040	17040	602
663	20230614	100400	456941170	17010	17010	17010	17010	15
664	20230614	100300	456686020	17040	17040	17040	17040	0
665	20230614	100200	456686020	17040	17040	17040	17040	0
666	20230614	100100	456686020	17040	17030	17040	17030	500
667	20230614	100000	448166440	17040	16990	17040	16990	9
668	20230614	095900	448013430	16970	16970	16970	16970	5
669	20230614	095800	447928580	16970	16970	16970	16970	5
670	20230614	095700	447843730	17030	17030	17030	17030	0
671	20230614	095600	447843730	17030	17030	17030	17030	50
672	20230614	095500	446992230	17030	17030	17040	17030	633
673	20230614	095400	436210640	17000	17030	17030	17000	69
674	20230614	095300	435036230	17040	17040	17040	17040	0
675	20230614	095200	435036230	17040	17010	17040	17010	170
676	20230614	095100	432142780	16950	16950	16950	16950	507
677	20230614	095000	423549130	16940	16940	16940	16940	10
678	20230614	094900	423379730	16930	16970	16980	16920	1826
679	20230614	094800	392439610	16970	16970	16970	16970	496
680	20230614	094700	384022490	16970	17080	17080	16970	39
681	20230614	094600	383357470	17080	17070	17080	16970	78
682	20230614	094500	382031070	17000	16950	17000	16950	275
683	20230614	094400	377369010	16950	17020	17020	16950	597
684	20230614	094300	367230220	17020	17080	17080	17020	104
685	20230614	094200	365459900	17010	17010	17010	17010	247
686	20230614	094100	361258430	17000	17040	17040	17000	1010
687	20230614	094000	344083340	17100	17100	17100	17100	351
688	20230614	093900	338081240	17000	17090	17090	17000	2784
689	20230614	093800	290707680	17060	17100	17100	17060	649
690	20230614	093700	279622100	17100	17110	17110	17100	645
691	20230614	093600	268590210	17120	17130	17130	17120	787
692	20230614	093500	255111390	17140	17200	17200	17140	115
693	20230614	093400	253140230	17140	17150	17150	17140	530
694	20230614	093300	244054510	17150	17150	17150	17150	8
695	20230614	093200	243917310	17140	17150	17150	17140	86
696	20230614	093100	242442530	17200	17200	17200	17200	0
697	20230614	093000	242442530	17200	17200	17200	17200	61
698	20230614	092900	241393330	17150	17150	17150	17150	100
699	20230614	092800	239678330	17250	17250	17250	17250	0
700	20230614	092700	239678330	17250	17250	17260	17140	172
701	20230614	092600	236727980	17250	17260	17260	17150	504
702	20230614	092500	228073230	17260	17260	17260	17260	10
703	20230614	092400	227900630	17130	17110	17130	17110	25
704	20230614	092300	227472610	17110	17100	17110	17100	10
705	20230614	092200	227301600	17090	17090	17090	17090	33
706	20230614	092100	226737630	17160	17180	17180	17160	52
707	20230614	092000	225844490	17180	17100	17180	17010	430
708	20230614	091900	218507710	17100	17190	17190	17100	2943
709	20230614	091800	168145480	17190	17150	17190	17150	209
710	20230614	091700	164557770	17150	17210	17210	17150	1500
711	20230614	091600	138797930	17210	17220	17220	17210	99
712	20230614	091500	137093820	17210	17330	17330	17210	1637
713	20230614	091400	108788530	17340	17340	17340	17330	249
714	20230614	091300	104470920	17340	17350	17350	17340	352
715	20230614	091200	98364420	17350	17350	17350	17350	278
716	20230614	091100	93541120	17350	17350	17350	17350	50
717	20230614	091000	92673620	17350	17370	17370	17350	66
718	20230614	090900	91527520	17330	17330	17330	17330	0
719	20230614	090800	91527520	17330	17420	17420	17330	1683
720	20230614	090700	62252530	17420	17490	17540	17420	863
721	20230614	090600	47163660	17480	17490	17490	17480	100
722	20230614	090500	45415310	17490	17490	17490	17490	28
723	20230614	090400	44925590	17480	17450	17490	17450	554
724	20230614	090300	35256690	17450	17670	17670	17450	1346
725	20230614	090200	11718240	17670	17680	17680	17670	14
726	20230614	090100	11470740	17520	17730	17730	17520	559
727	20230614	090000	1613430	17730	17730	17730	17730	91