KissMeData/065680/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192400	1004254470	16930	16930	16930	16930	283
3	20230616	192300	1004254470	16930	16930	16930	16930	0
4	20230616	192200	1004254470	16930	16930	16930	16930	0
5	20230616	192100	1004254470	16930	16930	16930	16930	0
6	20230616	192000	1004254470	16930	16930	16930	16930	0
7	20230616	191900	1004254470	16930	16930	16930	16930	0
8	20230616	191800	1004254470	16930	16930	16930	16930	0
9	20230616	191700	1004254470	16930	16930	16930	16930	0
10	20230616	191600	1004254470	16930	16930	16930	16930	0
11	20230616	191500	1004254470	16930	16930	16930	16930	0
12	20230616	191400	1004254470	16930	16930	16930	16930	0
13	20230616	191300	1004254470	16930	16930	16930	16930	0
14	20230616	191200	1004254470	16930	16930	16930	16930	0
15	20230616	191100	1004254470	16930	16930	16930	16930	0
16	20230616	191000	1004254470	16930	16930	16930	16930	0
17	20230616	190900	1004254470	16930	16930	16930	16930	0
18	20230616	190800	1004254470	16930	16930	16930	16930	0
19	20230616	190700	1004254470	16930	16930	16930	16930	0
20	20230616	190600	1004254470	16930	16930	16930	16930	0
21	20230616	190500	1004254470	16930	16930	16930	16930	0
22	20230616	190400	1004254470	16930	16930	16930	16930	0
23	20230616	190300	1004254470	16930	16930	16930	16930	0
24	20230616	190200	1004254470	16930	16930	16930	16930	0
25	20230616	190100	1004254470	16930	16930	16930	16930	0
26	20230616	190000	1004254470	16930	16930	16930	16930	0
27	20230616	185900	1004254470	16930	16930	16930	16930	0
28	20230616	185800	1004254470	16930	16930	16930	16930	0
29	20230616	185700	1004254470	16930	16930	16930	16930	0
30	20230616	185600	1004254470	16930	16930	16930	16930	0
31	20230616	185500	1004254470	16930	16930	16930	16930	0
32	20230616	185400	1004254470	16930	16930	16930	16930	283
33	20230616	185300	1004254470	16930	16930	16930	16930	0
34	20230616	185200	1004254470	16930	16930	16930	16930	0
35	20230616	185100	1004254470	16930	16930	16930	16930	0
36	20230616	185000	1004254470	16930	16930	16930	16930	0
37	20230616	184900	1004254470	16930	16930	16930	16930	0
38	20230616	184800	1004254470	16930	16930	16930	16930	0
39	20230616	184700	1004254470	16930	16930	16930	16930	0
40	20230616	184600	1004254470	16930	16930	16930	16930	0
41	20230616	184500	1004254470	16930	16930	16930	16930	0
42	20230616	184400	1004254470	16930	16930	16930	16930	0
43	20230616	184300	1004254470	16930	16930	16930	16930	0
44	20230616	184200	1004254470	16930	16930	16930	16930	0
45	20230616	184100	1004254470	16930	16930	16930	16930	0
46	20230616	184000	1004254470	16930	16930	16930	16930	0
47	20230616	183900	1004254470	16930	16930	16930	16930	0
48	20230616	183800	1004254470	16930	16930	16930	16930	0
49	20230616	183700	1004254470	16930	16930	16930	16930	0
50	20230616	183600	1004254470	16930	16930	16930	16930	0
51	20230616	183500	1004254470	16930	16930	16930	16930	0
52	20230616	183400	1004254470	16930	16930	16930	16930	0
53	20230616	183300	1004254470	16930	16930	16930	16930	0
54	20230616	183200	1004254470	16930	16930	16930	16930	0
55	20230616	183100	1004254470	16930	16930	16930	16930	0
56	20230616	183000	1004254470	16930	16930	16930	16930	0
57	20230616	182900	1004254470	16930	16930	16930	16930	0
58	20230616	182800	1004254470	16930	16930	16930	16930	0
59	20230616	182700	1004254470	16930	16930	16930	16930	0
60	20230616	182600	1004254470	16930	16930	16930	16930	0
61	20230616	182500	1004254470	16930	16930	16930	16930	0
62	20230616	182400	1004254470	16930	16930	16930	16930	283
63	20230616	182300	1004254470	16930	16930	16930	16930	0
64	20230616	182200	1004254470	16930	16930	16930	16930	0
65	20230616	182100	1004254470	16930	16930	16930	16930	0
66	20230616	182000	1004254470	16930	16930	16930	16930	0
67	20230616	181900	1004254470	16930	16930	16930	16930	0
68	20230616	181800	1004254470	16930	16930	16930	16930	0
69	20230616	181700	1004254470	16930	16930	16930	16930	0
70	20230616	181600	1004254470	16930	16930	16930	16930	0
71	20230616	181500	1004254470	16930	16930	16930	16930	0
72	20230616	181400	1004254470	16930	16930	16930	16930	0
73	20230616	181300	1004254470	16930	16930	16930	16930	0
74	20230616	181200	1004254470	16930	16930	16930	16930	0
75	20230616	181100	1004254470	16930	16930	16930	16930	0
76	20230616	181000	1004254470	16930	16930	16930	16930	0
77	20230616	180900	1004254470	16930	16930	16930	16930	0
78	20230616	180800	1004254470	16930	16930	16930	16930	0
79	20230616	180700	1004254470	16930	16930	16930	16930	0
80	20230616	180600	1004254470	16930	16930	16930	16930	0
81	20230616	180500	1004254470	16930	16930	16930	16930	0
82	20230616	180400	1004254470	16930	16930	16930	16930	0
83	20230616	180300	1004254470	16930	16930	16930	16930	0
84	20230616	180200	1004254470	16930	16930	16930	16930	0
85	20230616	180100	1004254470	16930	16930	16930	16930	0
86	20230616	180000	1004254470	16930	16930	16930	16930	0
87	20230616	175900	1004254470	16930	16930	16930	16930	0
88	20230616	175800	1004254470	16930	16930	16930	16930	0
89	20230616	175700	1004254470	16930	16930	16930	16930	0
90	20230616	175600	1004254470	16930	16930	16930	16930	0
91	20230616	175500	1004254470	16930	16930	16930	16930	0
92	20230616	175400	1004254470	16930	16930	16930	16930	283
93	20230616	175300	1004254470	16930	16930	16930	16930	0
94	20230616	175200	1004254470	16930	16930	16930	16930	0
95	20230616	175100	1004254470	16930	16930	16930	16930	0
96	20230616	175000	1004254470	16930	16930	16930	16930	0
97	20230616	174900	1004254470	16930	16930	16930	16930	0
98	20230616	174800	1004254470	16930	16930	16930	16930	0
99	20230616	174700	1004254470	16930	16930	16930	16930	0
100	20230616	174600	1004254470	16930	16930	16930	16930	0
101	20230616	174500	1004254470	16930	16930	16930	16930	0
102	20230616	174400	1004254470	16930	16930	16930	16930	0
103	20230616	174300	1004254470	16930	16930	16930	16930	0
104	20230616	174200	1004254470	16930	16930	16930	16930	0
105	20230616	174100	1004254470	16930	16930	16930	16930	0
106	20230616	174000	1004254470	16930	16930	16930	16930	0
107	20230616	173900	1004254470	16930	16930	16930	16930	0
108	20230616	173800	1004254470	16930	16930	16930	16930	0
109	20230616	173700	1004254470	16930	16930	16930	16930	0
110	20230616	173600	1004254470	16930	16930	16930	16930	0
111	20230616	173500	1004254470	16930	16930	16930	16930	0
112	20230616	173400	1004254470	16930	16930	16930	16930	0
113	20230616	173300	1004254470	16930	16930	16930	16930	0
114	20230616	173200	1004254470	16930	16930	16930	16930	0
115	20230616	173100	1004254470	16930	16930	16930	16930	0
116	20230616	173000	1004254470	16930	16930	16930	16930	0
117	20230616	172900	1004254470	16930	16930	16930	16930	0
118	20230616	172800	1004254470	16930	16930	16930	16930	0
119	20230616	172700	1004254470	16930	16930	16930	16930	0
120	20230616	172600	1004254470	16930	16930	16930	16930	0
121	20230616	172500	1004254470	16930	16930	16930	16930	0
122	20230616	172400	1004254470	16930	16930	16930	16930	283
123	20230616	172300	1004254470	16930	16930	16930	16930	0
124	20230616	172200	1004254470	16930	16930	16930	16930	0
125	20230616	172100	1004254470	16930	16930	16930	16930	0
126	20230616	172000	1004254470	16930	16930	16930	16930	0
127	20230616	171900	1004254470	16930	16930	16930	16930	0
128	20230616	171800	1004254470	16930	16930	16930	16930	0
129	20230616	171700	1004254470	16930	16930	16930	16930	0
130	20230616	171600	1004254470	16930	16930	16930	16930	0
131	20230616	171500	1004254470	16930	16930	16930	16930	0
132	20230616	171400	1004254470	16930	16930	16930	16930	0
133	20230616	171300	1004254470	16930	16930	16930	16930	0
134	20230616	171200	1004254470	16930	16930	16930	16930	0
135	20230616	171100	1004254470	16930	16930	16930	16930	0
136	20230616	171000	1004254470	16930	16930	16930	16930	0
137	20230616	170900	1004254470	16930	16930	16930	16930	0
138	20230616	170800	1004254470	16930	16930	16930	16930	0
139	20230616	170700	1004254470	16930	16930	16930	16930	0
140	20230616	170600	1004254470	16930	16930	16930	16930	0
141	20230616	170500	1004254470	16930	16930	16930	16930	0
142	20230616	170400	1004254470	16930	16930	16930	16930	0
143	20230616	170300	1004254470	16930	16930	16930	16930	0
144	20230616	170200	1004254470	16930	16930	16930	16930	0
145	20230616	170100	1004254470	16930	16930	16930	16930	0
146	20230616	170000	1004254470	16930	16930	16930	16930	0
147	20230616	165900	1004254470	16930	16930	16930	16930	0
148	20230616	165800	1004254470	16930	16930	16930	16930	0
149	20230616	165700	1004254470	16930	16930	16930	16930	0
150	20230616	165600	1004254470	16930	16930	16930	16930	0
151	20230616	165500	1004254470	16930	16930	16930	16930	0
152	20230616	165400	1004254470	16930	16930	16930	16930	283
153	20230616	165300	1004254470	16930	16930	16930	16930	0
154	20230616	165200	1004254470	16930	16930	16930	16930	0
155	20230616	165100	1004254470	16930	16930	16930	16930	0
156	20230616	165000	1004254470	16930	16930	16930	16930	0
157	20230616	164900	1004254470	16930	16930	16930	16930	0
158	20230616	164800	1004254470	16930	16930	16930	16930	0
159	20230616	164700	1004254470	16930	16930	16930	16930	0
160	20230616	164600	1004254470	16930	16930	16930	16930	0
161	20230616	164500	1004254470	16930	16930	16930	16930	0
162	20230616	164400	1004254470	16930	16930	16930	16930	0
163	20230616	164300	1004254470	16930	16930	16930	16930	0
164	20230616	164200	1004254470	16930	16930	16930	16930	0
165	20230616	164100	1004254470	16930	16930	16930	16930	0
166	20230616	164000	1004254470	16930	16930	16930	16930	0
167	20230616	163900	1004254470	16930	16930	16930	16930	0
168	20230616	163800	1004254470	16930	16930	16930	16930	0
169	20230616	163700	1004254470	16930	16930	16930	16930	0
170	20230616	163600	1004254470	16930	16930	16930	16930	0
171	20230616	163500	1004254470	16930	16930	16930	16930	0
172	20230616	163400	1004254470	16930	16930	16930	16930	0
173	20230616	163300	1004254470	16930	16930	16930	16930	0
174	20230616	163200	1004254470	16930	16930	16930	16930	0
175	20230616	163100	1004254470	16930	16930	16930	16930	0
176	20230616	163000	1004254470	16930	16930	16930	16930	0
177	20230616	162900	1004254470	16930	16930	16930	16930	0
178	20230616	162800	1004254470	16930	16930	16930	16930	0
179	20230616	162700	1004254470	16930	16930	16930	16930	0
180	20230616	162600	1004254470	16930	16930	16930	16930	0
181	20230616	162500	1004254470	16930	16930	16930	16930	0
182	20230616	162400	1004254470	16930	16930	16930	16930	283
183	20230616	162300	1004254470	16930	16930	16930	16930	0
184	20230616	162200	1004254470	16930	16930	16930	16930	0
185	20230616	162100	1004254470	16930	16930	16930	16930	0
186	20230616	162000	1004254470	16930	16930	16930	16930	0
187	20230616	161900	1004254470	16930	16930	16930	16930	0
188	20230616	161800	1004254470	16930	16930	16930	16930	0
189	20230616	161700	1004254470	16930	16930	16930	16930	0
190	20230616	161600	1004254470	16930	16930	16930	16930	0
191	20230616	161500	1004254470	16930	16930	16930	16930	0
192	20230616	161400	1004254470	16930	16930	16930	16930	0
193	20230616	161300	1004254470	16930	16930	16930	16930	0
194	20230616	161200	1004254470	16930	16930	16930	16930	0
195	20230616	161100	1004254470	16930	16930	16930	16930	0
196	20230616	161000	1004254470	16930	16930	16930	16930	0
197	20230616	160900	1004254470	16930	16930	16930	16930	0
198	20230616	160800	1004254470	16930	16930	16930	16930	0
199	20230616	160700	1004254470	16930	16930	16930	16930	0
200	20230616	160600	1004254470	16930	16930	16930	16930	0
201	20230616	160500	1004254470	16930	16930	16930	16930	0
202	20230616	160400	1004254470	16930	16930	16930	16930	0
203	20230616	160300	1004254470	16930	16930	16930	16930	0
204	20230616	160200	1004254470	16930	16930	16930	16930	0
205	20230616	160100	1004254470	16930	16930	16930	16930	0
206	20230616	160000	1004254470	16930	16930	16930	16930	0
207	20230616	155900	1004254470	16930	16930	16930	16930	0
208	20230616	155800	1004254470	16930	16930	16930	16930	0
209	20230616	155700	1004254470	16930	16930	16930	16930	0
210	20230616	155600	1004254470	16930	16930	16930	16930	0
211	20230616	155500	1004254470	16930	16930	16930	16930	0
212	20230616	155400	1004254470	16930	16930	16930	16930	283
213	20230616	155300	1004254470	16930	16930	16930	16930	0
214	20230616	155200	1004254470	16930	16930	16930	16930	0
215	20230616	155100	1004254470	16930	16930	16930	16930	0
216	20230616	155000	1004254470	16930	16930	16930	16930	0
217	20230616	154900	1004254470	16930	16930	16930	16930	0
218	20230616	154800	1004254470	16930	16930	16930	16930	0
219	20230616	154700	1004254470	16930	16930	16930	16930	0
220	20230616	154600	1004254470	16930	16930	16930	16930	0
221	20230616	154500	1004254470	16930	16930	16930	16930	0
222	20230616	154400	1004254470	16930	16930	16930	16930	0
223	20230616	154300	1004254470	16930	16930	16930	16930	0
224	20230616	154200	1004254470	16930	16930	16930	16930	0
225	20230616	154100	1004254470	16930	16930	16930	16930	0
226	20230616	154000	1004254470	16930	16930	16930	16930	0
227	20230616	153900	1004254470	16930	16930	16930	16930	0
228	20230616	153800	1004254470	16930	16930	16930	16930	0
229	20230616	153700	1004254470	16930	16930	16930	16930	0
230	20230616	153600	1004254470	16930	16930	16930	16930	0
231	20230616	153500	1004254470	16930	16930	16930	16930	0
232	20230616	153400	1004254470	16930	16930	16930	16930	0
233	20230616	153300	1004254470	16930	16930	16930	16930	0
234	20230616	153200	1004254470	16930	16930	16930	16930	0
235	20230616	153100	1004254470	16930	16930	16930	16930	0
236	20230616	153000	1004254470	16930	16930	16930	16930	283
237	20230616	152900	999463280	16930	16930	16930	16930	0
238	20230616	152800	999463280	16930	16930	16930	16930	0
239	20230616	152700	999463280	16930	16930	16930	16930	0
240	20230616	152600	999463280	16930	16930	16930	16930	0
241	20230616	152500	999463280	16930	16930	16930	16930	0
242	20230616	152400	999463280	16930	16930	16930	16930	0
243	20230616	152300	999463280	16930	16930	16930	16930	0
244	20230616	152200	999463280	16930	16930	16930	16930	0
245	20230616	152100	999463280	16930	16930	16930	16930	0
246	20230616	152000	999463280	16930	16930	16930	16930	0
247	20230616	151900	999463280	16930	16890	16930	16880	140
248	20230616	151800	997099910	16890	16890	16890	16890	2
249	20230616	151700	997066130	16880	16890	16900	16880	241
250	20230616	151600	992997570	16890	16900	16900	16890	14
251	20230616	151500	992761030	16940	16890	16940	16880	624
252	20230616	151400	982214580	16890	16890	16890	16890	13
253	20230616	151300	981995010	16900	16900	16900	16900	21
254	20230616	151200	981640110	16900	16900	16900	16900	150
255	20230616	151100	979105110	16900	16900	16900	16900	0
256	20230616	151000	979105110	16900	16900	16900	16900	6
257	20230616	150900	979003710	16940	16940	16940	16940	1
258	20230616	150800	978986770	16900	16900	16900	16900	9
259	20230616	150700	978834670	16940	16890	16940	16890	19
260	20230616	150600	978513660	16940	16940	16940	16940	0
261	20230616	150500	978513660	16940	16940	16940	16940	0
262	20230616	150400	978513660	16940	16940	16940	16890	1504
263	20230616	150300	953100830	16910	16920	16940	16910	22
264	20230616	150200	952728720	16940	16940	16940	16940	6
265	20230616	150100	952627080	16940	16940	16940	16940	56
266	20230616	150000	951678440	16900	16940	16940	16900	73
267	20230616	145900	950442690	16940	16940	16940	16940	0
268	20230616	145800	950442690	16940	16940	16940	16940	2
269	20230616	145700	950408810	16900	16890	16900	16890	10
270	20230616	145600	950239890	16940	16930	16940	16930	2000
271	20230616	145500	916366160	16890	16890	16890	16890	0
272	20230616	145400	916366160	16890	16890	16890	16890	0
273	20230616	145300	916366160	16890	16880	16890	16880	172
274	20230616	145200	913461320	16880	16880	16880	16880	0
275	20230616	145100	913461320	16880	16880	16880	16880	0
276	20230616	145000	913461320	16880	16880	16880	16880	18
277	20230616	144900	913157480	16890	16890	16890	16890	10
278	20230616	144800	912988580	16880	16880	16880	16880	0
279	20230616	144700	912988580	16880	16880	16880	16880	31
280	20230616	144600	912465300	16880	16880	16880	16880	35
281	20230616	144500	911874500	16880	16880	16880	16880	25
282	20230616	144400	911452500	16890	16880	16890	16880	11
283	20230616	144300	911266720	16880	16900	16900	16880	171
284	20230616	144200	908378070	16900	16910	16930	16900	43
285	20230616	144100	907651100	16930	16930	16930	16930	3
286	20230616	144000	907600310	16930	16930	16930	16930	2
287	20230616	143900	907566450	16910	16910	16910	16910	0
288	20230616	143800	907566450	16910	16910	16910	16910	22
289	20230616	143700	907194430	16940	16940	16940	16940	0
290	20230616	143600	907194430	16940	16920	16940	16920	119
291	20230616	143500	905180470	16920	16900	16920	16900	265
292	20230616	143400	900697150	16920	16920	16920	16920	0
293	20230616	143300	900697150	16920	16920	16920	16920	0
294	20230616	143200	900697150	16920	16920	16920	16920	2
295	20230616	143100	900663310	16900	16900	16900	16900	15
296	20230616	143000	900409810	16940	16940	16940	16940	0
297	20230616	142900	900409810	16940	16940	16940	16940	2
298	20230616	142800	900375930	16900	16900	16940	16900	62
299	20230616	142700	899328050	16900	16900	16900	16900	606
300	20230616	142600	889086650	16900	16910	16910	16900	1396
301	20230616	142500	865494140	16940	16900	16940	16900	17
302	20230616	142400	865206760	16940	16900	16940	16900	304
303	20230616	142300	860069030	16900	16900	16900	16900	17
304	20230616	142200	859781730	16900	16900	16900	16900	13
305	20230616	142100	859562030	16900	16900	16900	16900	0
306	20230616	142000	859562030	16900	16900	16900	16900	538
307	20230616	141900	850469830	16910	16910	16910	16910	21
308	20230616	141800	850114720	16910	16910	16910	16910	25
309	20230616	141700	849691970	16930	16930	16930	16930	0
310	20230616	141600	849691970	16930	16930	16930	16930	2
311	20230616	141500	849658110	16900	16930	16930	16900	80
312	20230616	141400	848305500	16940	16930	16940	16930	6
313	20230616	141300	848203900	16940	16940	16940	16940	35
314	20230616	141200	847611000	16950	16940	16950	16940	27
315	20230616	141100	847153600	16950	16950	16950	16950	0
316	20230616	141000	847153600	16950	16950	16950	16950	0
317	20230616	140900	847153600	16950	16910	16950	16900	448
318	20230616	140800	839578150	16950	16950	16950	16950	2
319	20230616	140700	839544250	16910	16910	16910	16910	3
320	20230616	140600	839493520	16900	16920	16920	16900	548
321	20230616	140500	830227740	16960	16920	16960	16920	3
322	20230616	140400	830176910	16960	16960	16960	16960	0
323	20230616	140300	830176910	16960	16960	16960	16910	28
324	20230616	140200	829703050	16930	16930	16930	16930	1
325	20230616	140100	829686120	16920	16920	16920	16920	5
326	20230616	140000	829601520	16960	16960	17030	16960	10
327	20230616	135900	829431780	17080	17080	17080	17080	0
328	20230616	135800	829431780	17080	17080	17080	17080	0
329	20230616	135700	829431780	17080	17080	17080	17080	0
330	20230616	135600	829431780	17080	17080	17080	17080	0
331	20230616	135500	829431780	17080	16940	17080	16940	305
332	20230616	135400	824259620	16940	16940	16940	16940	445
333	20230616	135300	816721320	16900	17020	17020	16900	88
334	20230616	135200	815225670	17030	17030	17030	17030	0
335	20230616	135100	815225670	17030	17000	17030	16900	933
336	20230616	135000	799427500	17000	17000	17000	17000	206
337	20230616	134900	795925500	17000	17000	17000	17000	0
338	20230616	134800	795925500	17000	17000	17000	17000	248
339	20230616	134700	791709500	17000	17000	17000	17000	16
340	20230616	134600	791437500	17000	17000	17000	17000	85
341	20230616	134500	789992500	17000	17000	17000	17000	0
342	20230616	134400	789992500	17000	17000	17000	17000	0
343	20230616	134300	789992500	17000	17000	17000	17000	44
344	20230616	134200	789244500	17040	17000	17040	17000	59
345	20230616	134100	788241360	17000	17080	17080	17000	627
346	20230616	134000	777572140	17030	17030	17030	17030	19
347	20230616	133900	777248570	17090	17090	17090	17090	0
348	20230616	133800	777248570	17090	17090	17090	17090	0
349	20230616	133700	777248570	17090	17030	17090	17030	25
350	20230616	133600	776822700	17100	17100	17100	17100	0
351	20230616	133500	776822700	17100	17100	17100	17040	54
352	20230616	133400	775899360	17100	17010	17110	17010	22
353	20230616	133300	775523860	17110	17010	17110	17010	170
354	20230616	133200	772626590	17050	17050	17050	17050	1
355	20230616	133100	772609540	17100	17090	17110	17040	996
356	20230616	133000	755570670	17030	17090	17100	17030	419
357	20230616	132900	748407590	17090	17090	17090	17090	0
358	20230616	132800	748407590	17090	17010	17090	17010	2144
359	20230616	132700	711932960	17010	17000	17010	17000	1207
360	20230616	132600	691413940	17000	16990	17000	16990	502
361	20230616	132500	682884940	16990	16990	17000	16990	613
362	20230616	132400	672470060	16930	16920	16990	16920	237
363	20230616	132300	668447880	16900	16900	16900	16900	0
364	20230616	132200	668447880	16900	16900	16900	16900	23
365	20230616	132100	668059180	16900	16900	16900	16900	139
366	20230616	132000	665710080	16900	16900	16900	16900	0
367	20230616	131900	665710080	16900	16900	16900	16900	0
368	20230616	131800	665710080	16900	16910	16910	16900	23
369	20230616	131700	665321160	16910	16910	16910	16910	4
370	20230616	131600	665253520	16910	16910	16910	16910	0
371	20230616	131500	665253520	16910	16910	16910	16910	20
372	20230616	131400	664915320	16970	16970	16970	16970	0
373	20230616	131300	664915320	16970	16970	16970	16970	0
374	20230616	131200	664915320	16970	16910	16970	16910	22
375	20230616	131100	664543180	16970	16970	16970	16970	2
376	20230616	131000	664509240	16910	16910	16910	16910	0
377	20230616	130900	664509240	16910	16930	16950	16910	22
378	20230616	130800	664137140	16970	16970	16970	16970	0
379	20230616	130700	664137140	16970	16940	16970	16940	73
380	20230616	130600	662900460	16880	16940	16940	16880	11
381	20230616	130500	662714180	16940	16930	16940	16930	69
382	20230616	130400	661546000	16930	16920	16940	16920	119
383	20230616	130300	659532490	16920	16830	16920	16830	1265
384	20230616	130200	638225310	16890	16830	16890	16830	55
385	20230616	130100	637299410	16860	16860	16860	16860	2
386	20230616	130000	637265690	16830	16850	16860	16830	317
387	20230616	125900	631926940	16850	16850	16860	16850	22
388	20230616	125800	631556220	16850	16870	16880	16850	496
389	20230616	125700	623193740	16870	16860	16890	16860	84
390	20230616	125600	621776650	16890	16880	16890	16860	451
391	20230616	125500	614166550	16880	16880	16920	16880	79
392	20230616	125400	612831590	16870	16900	16900	16870	33
393	20230616	125300	612274790	16870	16880	16920	16870	21
394	20230616	125200	611920310	16920	16870	16920	16870	192
395	20230616	125100	608676850	16870	16870	16870	16860	101
396	20230616	125000	606973180	16860	16860	16860	16860	9
397	20230616	124900	606821440	16860	16860	16900	16860	82
398	20230616	124800	605436970	16900	16900	16910	16900	157
399	20230616	124700	602783640	16910	16860	16910	16860	73
400	20230616	124600	601550250	16860	16860	16910	16860	35
401	20230616	124500	600959300	16860	16860	16910	16860	53
402	20230616	124400	600065620	16920	16850	16920	16850	27
403	20230616	124300	599609580	16920	16860	16920	16860	124
404	20230616	124200	597516250	16850	16850	16850	16850	89
405	20230616	124100	596016600	16850	16850	16850	16850	27
406	20230616	124000	595561650	16850	16850	16850	16850	156
407	20230616	123900	592933050	16850	16850	16850	16850	22
408	20230616	123800	592562350	16850	16850	16850	16850	87
409	20230616	123700	591096400	16850	16880	16880	16850	911
410	20230616	123600	575719080	16880	16880	16880	16880	53
411	20230616	123500	574824440	16890	16890	16890	16880	61
412	20230616	123400	573794700	16880	16890	16890	16880	82
413	20230616	123300	572410480	16890	16890	16890	16890	26
414	20230616	123200	571971340	16880	16900	16900	16880	79
415	20230616	123100	570637030	16900	16900	16900	16900	16
416	20230616	123000	570366630	16900	16910	16910	16900	93
417	20230616	122900	568794590	16910	16910	16910	16910	52
418	20230616	122800	567915270	16910	16910	16920	16910	75
419	20230616	122700	566646960	16920	16910	16920	16900	38
420	20230616	122600	566004450	16900	16900	16900	16900	1534
421	20230616	122500	540079850	16900	16920	16920	16900	32
422	20230616	122400	539538590	16920	16920	16920	16920	23
423	20230616	122300	539149430	16920	16920	16920	16920	415
424	20230616	122200	532127630	16920	16920	16920	16920	190
425	20230616	122100	528912830	16920	16920	16920	16920	64
426	20230616	122000	527829950	16930	16930	16930	16920	67
427	20230616	121900	526696250	16920	16920	16940	16920	27
428	20230616	121800	526239390	16950	16920	16950	16920	23
429	20230616	121700	525849960	16950	16920	16960	16920	108
430	20230616	121600	524021600	16940	16920	16940	16920	38
431	20230616	121500	523378520	16930	16920	16930	16920	86
432	20230616	121400	521923390	16920	16920	16920	16920	24
433	20230616	121300	521517310	16920	16920	16930	16920	202
434	20230616	121200	518099460	16920	16930	16930	16920	12
435	20230616	121100	517896320	16930	16930	16940	16930	97
436	20230616	121000	516253910	16950	16950	16950	16950	72
437	20230616	120900	515033510	16950	16950	16950	16950	47
438	20230616	120800	514236860	16950	16950	16950	16950	34
439	20230616	120700	513660560	16950	16950	16950	16950	28
440	20230616	120600	513185960	16950	16950	16960	16950	82
441	20230616	120500	511796010	16950	16950	16950	16950	23
442	20230616	120400	511406160	16950	16950	16950	16950	57
443	20230616	120300	510440010	16950	16950	16950	16950	22
444	20230616	120200	510067110	16950	16950	16970	16950	240
445	20230616	120100	505999070	16950	16950	16950	16950	25
446	20230616	120000	505575320	16950	16960	16960	16950	70
447	20230616	115900	504388260	16950	16950	16950	16950	24
448	20230616	115800	503981460	16950	16950	16950	16950	64
449	20230616	115700	502896660	16950	16960	16960	16950	29
450	20230616	115600	502404920	16950	16950	16950	16950	19
451	20230616	115500	502082870	16950	16980	16980	16950	1013
452	20230616	115400	484897820	16980	16980	17000	16980	372
453	20230616	115300	478581030	16990	16990	17000	16990	788
454	20230616	115200	465192900	16990	16990	16990	16990	52
455	20230616	115100	464309420	16990	16990	16990	16990	36
456	20230616	115000	463697780	16990	16990	17000	16990	65
457	20230616	114900	462593420	16990	16990	16990	16990	34
458	20230616	114800	462015760	16990	16980	17000	16980	528
459	20230616	114700	453040050	16980	16980	16980	16980	91
460	20230616	114600	451494870	16980	16990	17000	16980	53
461	20230616	114500	450594610	16990	16980	16990	16980	56
462	20230616	114400	449643720	16980	16980	16980	16980	53
463	20230616	114300	448743780	16980	16990	17000	16980	422
464	20230616	114200	441576380	16990	16990	16990	16990	194
465	20230616	114100	438280320	16990	16990	16990	16990	86
466	20230616	114000	436819180	17000	16990	17000	16990	23
467	20230616	113900	436428390	16990	16990	16990	16990	124
468	20230616	113800	434321630	16990	16990	16990	16990	52
469	20230616	113700	433438150	16990	16990	16990	16990	72
470	20230616	113600	432214870	16990	16990	16990	16990	42
471	20230616	113500	431501290	16990	16990	16990	16990	74
472	20230616	113400	430244030	16990	16990	17000	16990	52
473	20230616	113300	429360340	16990	16990	17000	16990	75
474	20230616	113200	428086070	16990	16990	17000	16990	79
475	20230616	113100	426743850	16990	16990	17000	16990	48
476	20230616	113000	425928320	16990	17000	17000	16990	21
477	20230616	112900	425571500	16990	16990	17010	16990	31
478	20230616	112800	425044790	16990	16990	17040	16990	20
479	20230616	112700	424704940	17050	16980	17050	16980	11
480	20230616	112600	424518080	17060	16980	17060	16980	280
481	20230616	112500	419758620	16980	16960	16990	16950	90
482	20230616	112400	418231320	16950	16950	16970	16950	125
483	20230616	112300	416112320	16970	16960	16970	16950	270
484	20230616	112200	411535630	16970	16980	16980	16960	60
485	20230616	112100	410517620	16970	16980	16980	16970	22
486	20230616	112000	410144260	16980	16980	17000	16980	61
487	20230616	111900	409108310	16990	16990	16990	16980	164
488	20230616	111800	406322480	16970	16970	16970	16970	32
489	20230616	111700	405779440	16970	17000	17050	16970	163
490	20230616	111600	403003210	17050	17000	17070	16970	87
491	20230616	111500	401521640	16970	16960	17100	16950	567
492	20230616	111400	391881130	16950	16900	16950	16900	1896
493	20230616	111300	359750370	16910	16860	16910	16860	204
494	20230616	111200	356307810	16850	16830	16850	16830	55
495	20230616	111100	355381700	16830	16830	16830	16830	60
496	20230616	111000	354371900	16830	16840	16850	16830	74
497	20230616	110900	353126340	16840	16840	16840	16840	50
498	20230616	110800	352284340	16860	16840	16860	16840	119
499	20230616	110700	350278900	16840	16840	16880	16840	64
500	20230616	110600	349200260	16840	16850	16850	16840	42
501	20230616	110500	348492930	16840	16840	16840	16840	61
502	20230616	110400	347465690	16840	16840	16840	16840	20
503	20230616	110300	347128890	16840	16850	16850	16840	51
504	20230616	110200	346269950	16850	16850	16850	16850	10
505	20230616	110100	346101450	16840	16840	16840	16840	9
506	20230616	110000	345949890	16840	16840	16840	16840	32
507	20230616	105900	345411010	16840	16870	16920	16840	109
508	20230616	105800	343569600	16830	16840	16870	16830	120
509	20230616	105700	341548120	16850	16830	16850	16830	92
510	20230616	105600	339999580	16830	16830	16840	16830	59
511	20230616	105500	339006310	16830	16840	16840	16830	25
512	20230616	105400	338585550	16830	16830	16830	16830	37
513	20230616	105300	337962840	16830	16850	16850	16830	596
514	20230616	105200	327930150	16840	16840	16840	16840	53
515	20230616	105100	327037630	16840	16830	16840	16830	26
516	20230616	105000	326600010	16830	16840	16840	16830	54
517	20230616	104900	325690950	16850	16840	16850	16840	11
518	20230616	104800	325505690	16840	16850	16850	16840	230
519	20230616	104700	321630290	16850	16860	16870	16850	36
520	20230616	104600	321023430	16860	16880	16880	16860	40
521	20230616	104500	320348810	16860	16870	16880	16860	97
522	20230616	104400	318712420	16870	16860	16870	16860	171
523	20230616	104300	315829180	16860	16860	16860	16860	162
524	20230616	104200	313097860	16860	16880	16880	16860	125
525	20230616	104100	310988040	16880	16880	16900	16880	80
526	20230616	104000	309636960	16890	16890	16890	16880	48
527	20230616	103900	308826690	16880	16880	16880	16880	62
528	20230616	103800	307780130	16880	16890	16890	16880	37
529	20230616	103700	307155450	16890	16890	16890	16890	36
530	20230616	103600	306547410	16900	16880	16900	16880	23
531	20230616	103500	306159030	16880	16880	16880	16880	19
532	20230616	103400	305838310	16950	16870	16950	16870	92
533	20230616	103300	304283120	16860	16860	16860	16860	63
534	20230616	103200	303220940	16860	16870	16890	16860	755
535	20230616	103100	290473680	16880	16860	16940	16850	119
536	20230616	103000	288466170	16940	16870	16940	16830	552
537	20230616	102900	279140760	16880	16830	16890	16830	2386
538	20230616	102800	238973110	16830	16830	16830	16830	28
539	20230616	102700	238501870	16830	16830	16830	16830	58
540	20230616	102600	237525730	16830	16850	16850	16830	224
541	20230616	102500	233752930	16850	16870	16870	16850	43
542	20230616	102400	233028200	16860	16860	16870	16860	39
543	20230616	102300	232370600	16870	16870	16880	16860	162
544	20230616	102200	229638200	16830	16830	16870	16830	34
545	20230616	102100	229065520	16880	16850	16880	16840	221
546	20230616	102000	225342090	16850	16880	16880	16850	398
547	20230616	101900	218628740	16880	16830	16880	16830	174
548	20230616	101800	215695630	16820	16850	16850	16820	46
549	20230616	101700	214921480	16830	16840	16840	16830	59
550	20230616	101600	213927930	16840	16840	16860	16840	54
551	20230616	101500	213018530	16860	16870	16880	16840	18
552	20230616	101400	212715110	16880	16850	16890	16840	80
553	20230616	101300	211366320	16890	16850	16890	16850	589
554	20230616	101200	201440480	16860	16850	16870	16850	27
555	20230616	101100	200985500	16890	16860	16890	16850	72
556	20230616	101000	199771580	16860	16860	16860	16850	76
557	20230616	100900	198490440	16860	16850	16860	16850	40
558	20230616	100800	197816140	16850	16890	16900	16850	343
559	20230616	100700	192023800	16880	16860	16950	16850	277
560	20230616	100600	187346210	16850	16860	16860	16850	167
561	20230616	100500	184530680	16860	16860	16870	16860	30
562	20230616	100400	184024870	16880	16860	16880	16860	10
563	20230616	100300	183856250	16950	16840	16970	16840	39
564	20230616	100200	183198410	16970	16950	16970	16830	70
565	20230616	100100	182013340	17000	16810	17000	16810	458
566	20230616	100000	174239630	16960	16800	16960	16800	165
567	20230616	095900	171453650	16890	16800	16890	16800	329
568	20230616	095800	165920780	16810	16800	16810	16800	35
569	20230616	095700	165332660	16800	16800	16800	16800	52
570	20230616	095600	164459060	16820	16810	16820	16800	36
571	20230616	095500	163853830	16800	16800	16830	16800	28
572	20230616	095400	163383330	16860	16950	16960	16830	89
573	20230616	095300	161883990	16900	16840	16990	16840	95
574	20230616	095200	160277130	16840	16790	16840	16770	499
575	20230616	095100	151879730	16800	16800	16800	16760	33
576	20230616	095000	151325910	16760	16770	16820	16760	28
577	20230616	094900	150855950	16840	16800	16840	16770	137
578	20230616	094800	148554730	16800	16770	16800	16760	563
579	20230616	094700	139112780	16770	16770	16790	16770	65
580	20230616	094600	138022130	16770	16800	16800	16770	121
581	20230616	094500	135992200	16800	16800	16800	16800	173
582	20230616	094400	133085800	16810	16820	16840	16760	204
583	20230616	094300	129660400	16840	16820	16840	16820	135
584	20230616	094200	127389400	16830	16770	16840	16760	122
585	20230616	094100	125340650	16760	16790	16790	16760	11
586	20230616	094000	125156180	16750	16750	16840	16750	60
587	20230616	093900	124149610	16840	16760	16840	16750	155
588	20230616	093800	121546510	16770	16740	16780	16740	61
589	20230616	093700	120524020	16740	16740	16780	16740	82
590	20230616	093600	119151200	16750	16810	16810	16750	30
591	20230616	093500	118648280	16840	16840	16840	16840	30
592	20230616	093400	118143080	16790	16800	16800	16790	6
593	20230616	093300	118042290	16840	16820	16840	16790	33
594	20230616	093200	117487480	16890	16860	16890	16860	3
595	20230616	093100	117436850	16850	16840	16850	16840	1068
596	20230616	093000	99441390	16830	16750	16830	16740	612
597	20230616	092900	89174330	16750	16750	16750	16750	1
598	20230616	092800	89157580	16730	16730	16730	16730	0
599	20230616	092700	89157580	16730	16760	16760	16730	523
600	20230616	092600	80401810	16780	16780	16780	16760	94
601	20230616	092500	78825000	16780	16780	16780	16780	41
602	20230616	092400	78137020	16850	16790	16850	16790	51
603	20230616	092300	77280200	16790	16790	16790	16730	46
604	20230616	092200	76509810	16760	16790	16790	16760	65
605	20230616	092100	75419080	16790	16770	16790	16770	27
606	20230616	092000	74966250	16790	16780	16790	16780	942
607	20230616	091900	59159470	16790	16780	16790	16780	125
608	20230616	091800	57061940	16790	16820	16820	16780	23
609	20230616	091700	56675720	16780	16780	16820	16780	24
610	20230616	091600	56272590	16790	16790	16790	16790	184
611	20230616	091500	53183230	16800	16820	16820	16800	853
612	20230616	091400	38847520	16850	16840	16850	16840	300
613	20230616	091300	33793020	16850	16850	16850	16850	10
614	20230616	091200	33624520	16850	16850	16850	16850	14
615	20230616	091100	33388620	16850	16850	16850	16850	0
616	20230616	091000	33388620	16850	16850	16850	16850	7
617	20230616	090900	33270670	16850	16850	16850	16850	0
618	20230616	090800	33270670	16850	16850	16850	16840	59
619	20230616	090700	32276720	16850	16800	16850	16800	3
620	20230616	090600	32226220	16800	16810	16850	16800	489
621	20230616	090500	24010200	16810	16850	16850	16800	134
622	20230616	090400	21758080	16880	16880	16880	16880	1
623	20230616	090300	21741200	16820	16940	16940	16800	709
624	20230616	090200	9825200	16940	16940	16940	16940	19
625	20230616	090100	9503340	16940	16940	16940	16940	132
626	20230616	090000	7267260	16940	16940	16940	16940	429