KissMeData/170790/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	200400	2440958510	16950	16950	16950	16950	3686
3	20230630	200300	2440958510	16950	16950	16950	16950	0
4	20230630	200200	2440958510	16950	16950	16950	16950	0
5	20230630	200100	2440958510	16950	16950	16950	16950	0
6	20230630	200000	2440958510	16950	16950	16950	16950	0
7	20230630	195900	2440958510	16950	16950	16950	16950	0
8	20230630	195800	2440958510	16950	16950	16950	16950	0
9	20230630	195700	2440958510	16950	16950	16950	16950	0
10	20230630	195600	2440958510	16950	16950	16950	16950	0
11	20230630	195500	2440958510	16950	16950	16950	16950	0
12	20230630	195400	2440958510	16950	16950	16950	16950	0
13	20230630	195300	2440958510	16950	16950	16950	16950	0
14	20230630	195200	2440958510	16950	16950	16950	16950	0
15	20230630	195100	2440958510	16950	16950	16950	16950	0
16	20230630	195000	2440958510	16950	16950	16950	16950	0
17	20230630	194900	2440958510	16950	16950	16950	16950	0
18	20230630	194800	2440958510	16950	16950	16950	16950	0
19	20230630	194700	2440958510	16950	16950	16950	16950	0
20	20230630	194600	2440958510	16950	16950	16950	16950	0
21	20230630	194500	2440958510	16950	16950	16950	16950	0
22	20230630	194400	2440958510	16950	16950	16950	16950	0
23	20230630	194300	2440958510	16950	16950	16950	16950	0
24	20230630	194200	2440958510	16950	16950	16950	16950	0
25	20230630	194100	2440958510	16950	16950	16950	16950	0
26	20230630	194000	2440958510	16950	16950	16950	16950	0
27	20230630	193900	2440958510	16950	16950	16950	16950	0
28	20230630	193800	2440958510	16950	16950	16950	16950	0
29	20230630	193700	2440958510	16950	16950	16950	16950	0
30	20230630	193600	2440958510	16950	16950	16950	16950	0
31	20230630	193500	2440958510	16950	16950	16950	16950	0
32	20230630	193400	2440958510	16950	16950	16950	16950	3686
33	20230630	193300	2440958510	16950	16950	16950	16950	0
34	20230630	193200	2440958510	16950	16950	16950	16950	0
35	20230630	193100	2440958510	16950	16950	16950	16950	0
36	20230630	193000	2440958510	16950	16950	16950	16950	0
37	20230630	192900	2440958510	16950	16950	16950	16950	0
38	20230630	192800	2440958510	16950	16950	16950	16950	0
39	20230630	192700	2440958510	16950	16950	16950	16950	0
40	20230630	192600	2440958510	16950	16950	16950	16950	0
41	20230630	192500	2440958510	16950	16950	16950	16950	0
42	20230630	192400	2440958510	16950	16950	16950	16950	0
43	20230630	192300	2440958510	16950	16950	16950	16950	0
44	20230630	192200	2440958510	16950	16950	16950	16950	0
45	20230630	192100	2440958510	16950	16950	16950	16950	0
46	20230630	192000	2440958510	16950	16950	16950	16950	0
47	20230630	191900	2440958510	16950	16950	16950	16950	0
48	20230630	191800	2440958510	16950	16950	16950	16950	0
49	20230630	191700	2440958510	16950	16950	16950	16950	0
50	20230630	191600	2440958510	16950	16950	16950	16950	0
51	20230630	191500	2440958510	16950	16950	16950	16950	0
52	20230630	191400	2440958510	16950	16950	16950	16950	0
53	20230630	191300	2440958510	16950	16950	16950	16950	0
54	20230630	191200	2440958510	16950	16950	16950	16950	0
55	20230630	191100	2440958510	16950	16950	16950	16950	0
56	20230630	191000	2440958510	16950	16950	16950	16950	0
57	20230630	190900	2440958510	16950	16950	16950	16950	0
58	20230630	190800	2440958510	16950	16950	16950	16950	0
59	20230630	190700	2440958510	16950	16950	16950	16950	0
60	20230630	190600	2440958510	16950	16950	16950	16950	0
61	20230630	190500	2440958510	16950	16950	16950	16950	0
62	20230630	190400	2440958510	16950	16950	16950	16950	3686
63	20230630	190300	2440958510	16950	16950	16950	16950	0
64	20230630	190200	2440958510	16950	16950	16950	16950	0
65	20230630	190100	2440958510	16950	16950	16950	16950	0
66	20230630	190000	2440958510	16950	16950	16950	16950	0
67	20230630	185900	2440958510	16950	16950	16950	16950	0
68	20230630	185800	2440958510	16950	16950	16950	16950	0
69	20230630	185700	2440958510	16950	16950	16950	16950	0
70	20230630	185600	2440958510	16950	16950	16950	16950	0
71	20230630	185500	2440958510	16950	16950	16950	16950	0
72	20230630	185400	2440958510	16950	16950	16950	16950	0
73	20230630	185300	2440958510	16950	16950	16950	16950	0
74	20230630	185200	2440958510	16950	16950	16950	16950	0
75	20230630	185100	2440958510	16950	16950	16950	16950	0
76	20230630	185000	2440958510	16950	16950	16950	16950	0
77	20230630	184900	2440958510	16950	16950	16950	16950	0
78	20230630	184800	2440958510	16950	16950	16950	16950	0
79	20230630	184700	2440958510	16950	16950	16950	16950	0
80	20230630	184600	2440958510	16950	16950	16950	16950	0
81	20230630	184500	2440958510	16950	16950	16950	16950	0
82	20230630	184400	2440958510	16950	16950	16950	16950	0
83	20230630	184300	2440958510	16950	16950	16950	16950	0
84	20230630	184200	2440958510	16950	16950	16950	16950	0
85	20230630	184100	2440958510	16950	16950	16950	16950	0
86	20230630	184000	2440958510	16950	16950	16950	16950	0
87	20230630	183900	2440958510	16950	16950	16950	16950	0
88	20230630	183800	2440958510	16950	16950	16950	16950	0
89	20230630	183700	2440958510	16950	16950	16950	16950	0
90	20230630	183600	2440958510	16950	16950	16950	16950	0
91	20230630	183500	2440958510	16950	16950	16950	16950	0
92	20230630	183400	2440958510	16950	16950	16950	16950	3686
93	20230630	183300	2440958510	16950	16950	16950	16950	0
94	20230630	183200	2440958510	16950	16950	16950	16950	0
95	20230630	183100	2440958510	16950	16950	16950	16950	0
96	20230630	183000	2440958510	16950	16950	16950	16950	0
97	20230630	182900	2440958510	16950	16950	16950	16950	0
98	20230630	182800	2440958510	16950	16950	16950	16950	0
99	20230630	182700	2440958510	16950	16950	16950	16950	0
100	20230630	182600	2440958510	16950	16950	16950	16950	0
101	20230630	182500	2440958510	16950	16950	16950	16950	0
102	20230630	182400	2440958510	16950	16950	16950	16950	0
103	20230630	182300	2440958510	16950	16950	16950	16950	0
104	20230630	182200	2440958510	16950	16950	16950	16950	0
105	20230630	182100	2440958510	16950	16950	16950	16950	0
106	20230630	182000	2440958510	16950	16950	16950	16950	0
107	20230630	181900	2440958510	16950	16950	16950	16950	0
108	20230630	181800	2440958510	16950	16950	16950	16950	0
109	20230630	181700	2440958510	16950	16950	16950	16950	0
110	20230630	181600	2440958510	16950	16950	16950	16950	0
111	20230630	181500	2440958510	16950	16950	16950	16950	0
112	20230630	181400	2440958510	16950	16950	16950	16950	0
113	20230630	181300	2440958510	16950	16950	16950	16950	0
114	20230630	181200	2440958510	16950	16950	16950	16950	0
115	20230630	181100	2440958510	16950	16950	16950	16950	0
116	20230630	181000	2440958510	16950	16950	16950	16950	0
117	20230630	180900	2440958510	16950	16950	16950	16950	0
118	20230630	180800	2440958510	16950	16950	16950	16950	0
119	20230630	180700	2440958510	16950	16950	16950	16950	0
120	20230630	180600	2440958510	16950	16950	16950	16950	0
121	20230630	180500	2440958510	16950	16950	16950	16950	0
122	20230630	180400	2440958510	16950	16950	16950	16950	3686
123	20230630	180300	2440958510	16950	16950	16950	16950	0
124	20230630	180200	2440958510	16950	16950	16950	16950	0
125	20230630	180100	2440958510	16950	16950	16950	16950	0
126	20230630	180000	2440958510	16950	16950	16950	16950	0
127	20230630	175900	2440958510	16950	16950	16950	16950	0
128	20230630	175800	2440958510	16950	16950	16950	16950	0
129	20230630	175700	2440958510	16950	16950	16950	16950	0
130	20230630	175600	2440958510	16950	16950	16950	16950	0
131	20230630	175500	2440958510	16950	16950	16950	16950	0
132	20230630	175400	2440958510	16950	16950	16950	16950	0
133	20230630	175300	2440958510	16950	16950	16950	16950	0
134	20230630	175200	2440958510	16950	16950	16950	16950	0
135	20230630	175100	2440958510	16950	16950	16950	16950	0
136	20230630	175000	2440958510	16950	16950	16950	16950	0
137	20230630	174900	2440958510	16950	16950	16950	16950	0
138	20230630	174800	2440958510	16950	16950	16950	16950	0
139	20230630	174700	2440958510	16950	16950	16950	16950	0
140	20230630	174600	2440958510	16950	16950	16950	16950	0
141	20230630	174500	2440958510	16950	16950	16950	16950	0
142	20230630	174400	2440958510	16950	16950	16950	16950	0
143	20230630	174300	2440958510	16950	16950	16950	16950	0
144	20230630	174200	2440958510	16950	16950	16950	16950	0
145	20230630	174100	2440958510	16950	16950	16950	16950	0
146	20230630	174000	2440958510	16950	16950	16950	16950	0
147	20230630	173900	2440958510	16950	16950	16950	16950	0
148	20230630	173800	2440958510	16950	16950	16950	16950	0
149	20230630	173700	2440958510	16950	16950	16950	16950	0
150	20230630	173600	2440958510	16950	16950	16950	16950	0
151	20230630	173500	2440958510	16950	16950	16950	16950	0
152	20230630	173400	2440958510	16950	16950	16950	16950	3686
153	20230630	173300	2440958510	16950	16950	16950	16950	0
154	20230630	173200	2440958510	16950	16950	16950	16950	0
155	20230630	173100	2440958510	16950	16950	16950	16950	0
156	20230630	173000	2440958510	16950	16950	16950	16950	0
157	20230630	172900	2440958510	16950	16950	16950	16950	0
158	20230630	172800	2440958510	16950	16950	16950	16950	0
159	20230630	172700	2440958510	16950	16950	16950	16950	0
160	20230630	172600	2440958510	16950	16950	16950	16950	0
161	20230630	172500	2440958510	16950	16950	16950	16950	0
162	20230630	172400	2440958510	16950	16950	16950	16950	0
163	20230630	172300	2440958510	16950	16950	16950	16950	0
164	20230630	172200	2440958510	16950	16950	16950	16950	0
165	20230630	172100	2440958510	16950	16950	16950	16950	0
166	20230630	172000	2440958510	16950	16950	16950	16950	0
167	20230630	171900	2440958510	16950	16950	16950	16950	0
168	20230630	171800	2440958510	16950	16950	16950	16950	0
169	20230630	171700	2440958510	16950	16950	16950	16950	0
170	20230630	171600	2440958510	16950	16950	16950	16950	0
171	20230630	171500	2440958510	16950	16950	16950	16950	0
172	20230630	171400	2440958510	16950	16950	16950	16950	0
173	20230630	171300	2440958510	16950	16950	16950	16950	0
174	20230630	171200	2440958510	16950	16950	16950	16950	0
175	20230630	171100	2440958510	16950	16950	16950	16950	0
176	20230630	171000	2440958510	16950	16950	16950	16950	0
177	20230630	170900	2440958510	16950	16950	16950	16950	0
178	20230630	170800	2440958510	16950	16950	16950	16950	0
179	20230630	170700	2440958510	16950	16950	16950	16950	0
180	20230630	170600	2440958510	16950	16950	16950	16950	0
181	20230630	170500	2440958510	16950	16950	16950	16950	0
182	20230630	170400	2440958510	16950	16950	16950	16950	3686
183	20230630	170300	2440958510	16950	16950	16950	16950	0
184	20230630	170200	2440958510	16950	16950	16950	16950	0
185	20230630	170100	2440958510	16950	16950	16950	16950	0
186	20230630	170000	2440958510	16950	16950	16950	16950	0
187	20230630	165900	2440958510	16950	16950	16950	16950	0
188	20230630	165800	2440958510	16950	16950	16950	16950	0
189	20230630	165700	2440958510	16950	16950	16950	16950	0
190	20230630	165600	2440958510	16950	16950	16950	16950	0
191	20230630	165500	2440958510	16950	16950	16950	16950	0
192	20230630	165400	2440958510	16950	16950	16950	16950	0
193	20230630	165300	2440958510	16950	16950	16950	16950	0
194	20230630	165200	2440958510	16950	16950	16950	16950	0
195	20230630	165100	2440958510	16950	16950	16950	16950	0
196	20230630	165000	2440958510	16950	16950	16950	16950	0
197	20230630	164900	2440958510	16950	16950	16950	16950	0
198	20230630	164800	2440958510	16950	16950	16950	16950	0
199	20230630	164700	2440958510	16950	16950	16950	16950	0
200	20230630	164600	2440958510	16950	16950	16950	16950	0
201	20230630	164500	2440958510	16950	16950	16950	16950	0
202	20230630	164400	2440958510	16950	16950	16950	16950	0
203	20230630	164300	2440958510	16950	16950	16950	16950	0
204	20230630	164200	2440958510	16950	16950	16950	16950	0
205	20230630	164100	2440958510	16950	16950	16950	16950	0
206	20230630	164000	2440958510	16950	16950	16950	16950	0
207	20230630	163900	2440958510	16950	16950	16950	16950	0
208	20230630	163800	2440958510	16950	16950	16950	16950	0
209	20230630	163700	2440958510	16950	16950	16950	16950	0
210	20230630	163600	2440958510	16950	16950	16950	16950	0
211	20230630	163500	2440958510	16950	16950	16950	16950	0
212	20230630	163400	2440958510	16950	16950	16950	16950	3686
213	20230630	163300	2440958510	16950	16950	16950	16950	0
214	20230630	163200	2440958510	16950	16950	16950	16950	0
215	20230630	163100	2440958510	16950	16950	16950	16950	0
216	20230630	163000	2440958510	16950	16950	16950	16950	0
217	20230630	162900	2440958510	16950	16950	16950	16950	0
218	20230630	162800	2440958510	16950	16950	16950	16950	0
219	20230630	162700	2440958510	16950	16950	16950	16950	0
220	20230630	162600	2440958510	16950	16950	16950	16950	0
221	20230630	162500	2440958510	16950	16950	16950	16950	0
222	20230630	162400	2440958510	16950	16950	16950	16950	0
223	20230630	162300	2440958510	16950	16950	16950	16950	0
224	20230630	162200	2440958510	16950	16950	16950	16950	0
225	20230630	162100	2440958510	16950	16950	16950	16950	0
226	20230630	162000	2440958510	16950	16950	16950	16950	0
227	20230630	161900	2440958510	16950	16950	16950	16950	0
228	20230630	161800	2440958510	16950	16950	16950	16950	0
229	20230630	161700	2440958510	16950	16950	16950	16950	0
230	20230630	161600	2440958510	16950	16950	16950	16950	0
231	20230630	161500	2440958510	16950	16950	16950	16950	0
232	20230630	161400	2440958510	16950	16950	16950	16950	0
233	20230630	161300	2440958510	16950	16950	16950	16950	0
234	20230630	161200	2440958510	16950	16950	16950	16950	0
235	20230630	161100	2440958510	16950	16950	16950	16950	0
236	20230630	161000	2440958510	16950	16950	16950	16950	0
237	20230630	160900	2440958510	16950	16950	16950	16950	0
238	20230630	160800	2440958510	16950	16950	16950	16950	0
239	20230630	160700	2440958510	16950	16950	16950	16950	0
240	20230630	160600	2440958510	16950	16950	16950	16950	0
241	20230630	160500	2440958510	16950	16950	16950	16950	0
242	20230630	160400	2440958510	16950	16950	16950	16950	3686
243	20230630	160300	2440958510	16950	16950	16950	16950	0
244	20230630	160200	2440958510	16950	16950	16950	16950	0
245	20230630	160100	2440958510	16950	16950	16950	16950	0
246	20230630	160000	2440958510	16950	16950	16950	16950	0
247	20230630	155900	2440958510	16950	16950	16950	16950	0
248	20230630	155800	2440958510	16950	16950	16950	16950	0
249	20230630	155700	2440958510	16950	16950	16950	16950	0
250	20230630	155600	2440958510	16950	16950	16950	16950	0
251	20230630	155500	2440958510	16950	16950	16950	16950	0
252	20230630	155400	2440958510	16950	16950	16950	16950	0
253	20230630	155300	2440958510	16950	16950	16950	16950	0
254	20230630	155200	2440958510	16950	16950	16950	16950	0
255	20230630	155100	2440958510	16950	16950	16950	16950	0
256	20230630	155000	2440958510	16950	16950	16950	16950	0
257	20230630	154900	2440958510	16950	16950	16950	16950	0
258	20230630	154800	2440958510	16950	16950	16950	16950	0
259	20230630	154700	2440958510	16950	16950	16950	16950	0
260	20230630	154600	2440958510	16950	16950	16950	16950	0
261	20230630	154500	2440958510	16950	16950	16950	16950	0
262	20230630	154400	2440958510	16950	16950	16950	16950	0
263	20230630	154300	2440958510	16950	16950	16950	16950	0
264	20230630	154200	2440958510	16950	16950	16950	16950	0
265	20230630	154100	2440958510	16950	16950	16950	16950	0
266	20230630	154000	2440958510	16950	16950	16950	16950	0
267	20230630	153900	2440958510	16950	16950	16950	16950	0
268	20230630	153800	2440958510	16950	16950	16950	16950	0
269	20230630	153700	2440958510	16950	16950	16950	16950	0
270	20230630	153600	2440958510	16950	16950	16950	16950	0
271	20230630	153500	2440958510	16950	16950	16950	16950	0
272	20230630	153400	2440958510	16950	16950	16950	16950	3686
273	20230630	153300	2440958510	16950	16950	16950	16950	0
274	20230630	153200	2440958510	16950	16950	16950	16950	0
275	20230630	153100	2440958510	16950	16950	16950	16950	0
276	20230630	153000	2440958510	16950	16950	16950	16950	3686
277	20230630	152900	2378480810	16950	16950	16950	16950	0
278	20230630	152800	2378480810	16950	16950	16950	16950	0
279	20230630	152700	2378480810	16950	16950	16950	16950	0
280	20230630	152600	2378480810	16950	16950	16950	16950	0
281	20230630	152500	2378480810	16950	16950	16950	16950	0
282	20230630	152400	2378480810	16950	16950	16950	16950	0
283	20230630	152300	2378480810	16950	16950	16950	16950	0
284	20230630	152200	2378480810	16950	16950	16950	16950	0
285	20230630	152100	2378480810	16950	16950	16950	16950	0
286	20230630	152000	2378480810	16950	16950	16950	16950	0
287	20230630	151900	2378480810	16950	16850	16950	16850	41
288	20230630	151800	2377787860	16950	16870	16950	16850	394
289	20230630	151700	2371147620	16850	16950	16950	16850	314
290	20230630	151600	2365829600	16950	16940	16950	16860	234
291	20230630	151500	2361883040	16940	16930	16940	16870	161
292	20230630	151400	2359164550	16930	16930	16930	16930	0
293	20230630	151300	2359164550	16930	16930	16930	16930	120
294	20230630	151200	2357132950	16940	16940	16940	16940	20
295	20230630	151100	2356794150	16940	16940	16940	16850	440
296	20230630	151000	2349352250	16950	16850	16950	16850	12
297	20230630	150900	2349149850	16830	16900	16900	16830	148
298	20230630	150800	2346654770	16960	16870	16960	16870	568
299	20230630	150700	2337026660	16860	16970	16970	16850	191
300	20230630	150600	2333798310	16970	16950	16970	16950	50
301	20230630	150500	2332949990	16970	16950	16970	16950	50
302	20230630	150400	2332102450	16950	16880	16950	16880	384
303	20230630	150300	2325603850	16880	16830	16880	16830	7
304	20230630	150200	2325485940	16820	16840	16840	16820	53
305	20230630	150100	2324594180	16870	16870	16870	16870	60
306	20230630	150000	2323581980	16880	16930	16930	16880	168
307	20230630	145900	2320741140	16920	16920	16920	16920	7
308	20230630	145800	2320622700	16950	16940	16950	16910	532
309	20230630	145700	2311617620	16940	16950	16950	16940	106
310	20230630	145600	2309821920	16910	16920	16940	16910	263
311	20230630	145500	2305373990	16940	16960	16960	16940	188
312	20230630	145400	2302188730	16960	16950	16960	16950	391
313	20230630	145300	2295560270	16950	16930	16950	16920	405
314	20230630	145200	2288704690	16950	16890	16950	16890	536
315	20230630	145100	2279634380	16890	16840	16890	16840	196
316	20230630	145000	2276330130	16850	16850	16850	16820	131
317	20230630	144900	2274123650	16820	16830	16830	16820	144
318	20230630	144800	2271700160	16730	16770	16830	16730	901
319	20230630	144700	2256600420	16940	16940	16940	16720	680
320	20230630	144600	2245183730	16950	16940	16950	16940	173
321	20230630	144500	2242252990	16950	16950	16950	16940	29
322	20230630	144400	2241761680	16950	16760	16950	16760	390
323	20230630	144300	2235206970	16740	16800	16850	16730	729
324	20230630	144200	2222976640	16990	16700	16990	16700	2508
325	20230630	144100	2180787990	16700	16700	16700	16700	100
326	20230630	144000	2179117990	16760	16710	16760	16700	444
327	20230630	143900	2171701480	16710	16710	16710	16710	23
328	20230630	143800	2171317150	16760	16760	16760	16710	112
329	20230630	143700	2169445030	16700	16700	16700	16700	3
330	20230630	143600	2169394930	16760	16700	16760	16700	604
331	20230630	143500	2159307890	16760	16710	16760	16700	504
332	20230630	143400	2150889060	16760	16760	16760	16760	2
333	20230630	143300	2150855540	16700	16740	16760	16700	623
334	20230630	143200	2140450400	16700	16710	16740	16700	1644
335	20230630	143100	2112981160	16710	16710	16710	16710	192
336	20230630	143000	2109772840	16710	16710	16710	16710	128
337	20230630	142900	2107633960	16740	16740	16740	16740	3
338	20230630	142800	2107583740	16750	16750	16750	16750	1
339	20230630	142700	2107566990	16710	16710	16710	16710	352
340	20230630	142600	2101685070	16720	16720	16720	16720	50
341	20230630	142500	2100849070	16710	16750	16760	16710	1010
342	20230630	142400	2083950540	16750	16800	16800	16750	861
343	20230630	142300	2069526160	16800	16820	16820	16800	92
344	20230630	142200	2067980540	16760	16820	16820	16760	15
345	20230630	142100	2067728900	16760	16780	16780	16760	100
346	20230630	142000	2066051920	16840	16800	16840	16800	28
347	20230630	141900	2065581350	16770	16800	16800	16770	594
348	20230630	141800	2055612550	16800	16800	16810	16800	340
349	20230630	141700	2049900380	16810	16810	16810	16810	61
350	20230630	141600	2048874970	16810	16810	16810	16810	86
351	20230630	141500	2047429310	16810	16810	16810	16810	1
352	20230630	141400	2047412500	16890	16890	16890	16890	0
353	20230630	141300	2047412500	16890	16890	16890	16890	0
354	20230630	141200	2047412500	16890	16830	16900	16800	1034
355	20230630	141100	2030035000	16800	16840	16840	16800	1000
356	20230630	141000	2013215530	16830	16830	16830	16830	20
357	20230630	140900	2012878930	16820	16840	16840	16820	108
358	20230630	140800	2011062000	16820	16820	16820	16820	0
359	20230630	140700	2011062000	16820	16830	16830	16820	64
360	20230630	140600	2009985460	16830	16830	16830	16830	1
361	20230630	140500	2009968630	16810	16830	16830	16810	135
362	20230630	140400	2007697860	16830	16850	16850	16830	9
363	20230630	140300	2007546330	16830	16850	16850	16830	75
364	20230630	140200	2006283960	16830	16830	16840	16830	16
365	20230630	140100	2006014660	16830	16840	16840	16830	558
366	20230630	140000	1996623240	16920	16920	16920	16920	4
367	20230630	135900	1996555560	16830	16830	16830	16830	0
368	20230630	135800	1996555560	16830	16850	16850	16810	567
369	20230630	135700	1987013340	16840	16840	16840	16840	33
370	20230630	135600	1986457620	16850	16860	16860	16850	169
371	20230630	135500	1983608780	16860	16860	16860	16860	0
372	20230630	135400	1983608780	16860	16850	16860	16850	69
373	20230630	135300	1982445990	16850	16850	16850	16850	150
374	20230630	135200	1979918490	16850	16850	16850	16850	0
375	20230630	135100	1979918490	16850	16860	16860	16850	79
376	20230630	135000	1978587210	16860	16860	16860	16860	3
377	20230630	134900	1978536630	16860	16860	16860	16860	0
378	20230630	134800	1978536630	16860	16910	16950	16860	227
379	20230630	134700	1974692880	16910	16910	16910	16910	1
380	20230630	134600	1974675970	16930	16930	16930	16930	0
381	20230630	134500	1974675970	16930	16930	16930	16930	0
382	20230630	134400	1974675970	16930	16930	16930	16930	0
383	20230630	134300	1974675970	16930	16930	16930	16930	500
384	20230630	134200	1966210970	16860	16850	16860	16850	133
385	20230630	134100	1963969430	16810	16840	16840	16810	310
386	20230630	134000	1958752880	16840	16850	16850	16840	79
387	20230630	133900	1957422220	16850	16860	16860	16850	21
388	20230630	133800	1957068360	16850	16850	16850	16850	17
389	20230630	133700	1956781910	16850	16880	16880	16850	1198
390	20230630	133600	1936579190	16870	16870	16870	16870	41
391	20230630	133500	1935887520	16870	16870	16870	16870	1
392	20230630	133400	1935870650	16870	16870	16870	16870	169
393	20230630	133300	1933019620	16930	16930	16930	16930	101
394	20230630	133200	1931309690	16940	16940	16940	16940	0
395	20230630	133100	1931309690	16940	16940	16940	16940	0
396	20230630	133000	1931309690	16940	16940	16940	16940	10
397	20230630	132900	1931140290	16870	16900	16900	16870	209
398	20230630	132800	1927610730	16950	16950	16950	16950	1
399	20230630	132700	1927593780	16910	16950	16950	16910	786
400	20230630	132600	1914302380	16950	16950	16950	16950	0
401	20230630	132500	1914302380	16950	16950	16950	16950	10
402	20230630	132400	1914132880	16980	16980	16980	16980	0
403	20230630	132300	1914132880	16980	16980	16980	16980	0
404	20230630	132200	1914132880	16980	16980	16980	16980	21
405	20230630	132100	1913776300	16980	16980	16980	16980	20
406	20230630	132000	1913436700	16980	16980	16980	16980	0
407	20230630	131900	1913436700	16980	16980	16980	16980	80
408	20230630	131800	1912078300	16980	16950	16980	16950	90
409	20230630	131700	1910552770	16910	16910	16910	16910	0
410	20230630	131600	1910552770	16910	16900	16910	16900	216
411	20230630	131500	1906900310	16910	16880	16910	16880	52
412	20230630	131400	1906021700	16880	16880	16880	16880	236
413	20230630	131300	1902038020	16880	16880	16880	16880	0
414	20230630	131200	1902038020	16880	16880	16880	16880	248
415	20230630	131100	1897851780	16880	16910	16910	16880	154
416	20230630	131000	1895250640	16910	16910	16910	16910	0
417	20230630	130900	1895250640	16910	16930	16930	16910	555
418	20230630	130800	1885855290	16940	16940	16940	16940	15
419	20230630	130700	1885601190	16950	16950	16950	16950	0
420	20230630	130600	1885601190	16950	16950	16950	16950	0
421	20230630	130500	1885601190	16950	16950	16950	16950	0
422	20230630	130400	1885601190	16950	16950	16950	16950	46
423	20230630	130300	1884821490	16990	16990	16990	16990	0
424	20230630	130200	1884821490	16990	16990	16990	16990	17
425	20230630	130100	1884532660	17000	17000	17000	17000	5
426	20230630	130000	1884447660	17010	17010	17010	17010	71
427	20230630	125900	1883239950	17020	17040	17040	17020	202
428	20230630	125800	1879798920	17040	17020	17040	17020	85
429	20230630	125700	1878351360	17030	17000	17030	17000	902
430	20230630	125600	1863001010	16990	16950	16990	16950	464
431	20230630	125500	1855125500	16910	16910	16910	16910	0
432	20230630	125400	1855125500	16910	16910	16910	16910	1
433	20230630	125300	1855108590	16940	16900	16940	16900	334
434	20230630	125200	1849455950	16900	16900	16900	16900	46
435	20230630	125100	1848678550	16890	16900	16900	16890	353
436	20230630	125000	1842715380	16900	16900	16900	16900	100
437	20230630	124900	1841025380	16910	16910	16910	16890	306
438	20230630	124800	1835853620	16900	16900	16900	16900	1
439	20230630	124700	1835836720	16920	16920	16920	16920	0
440	20230630	124600	1835836720	16920	16920	16920	16910	16
441	20230630	124500	1835566100	16920	16930	16930	16920	12
442	20230630	124400	1835363040	16930	16950	16950	16930	600
443	20230630	124300	1825194120	16950	16950	16950	16950	23
444	20230630	124200	1824804270	16940	16940	16940	16940	0
445	20230630	124100	1824804270	16940	16940	16940	16940	50
446	20230630	124000	1823957270	16950	16970	16970	16950	179
447	20230630	123900	1820921260	16970	16970	16970	16970	0
448	20230630	123800	1820921260	16970	16970	16970	16970	0
449	20230630	123700	1820921260	16970	16960	16970	16950	468
450	20230630	123600	1812987610	16960	16890	16960	16890	1737
451	20230630	123500	1783576100	16870	16870	16870	16870	103
452	20230630	123400	1781838490	16870	16880	16880	16870	11
453	20230630	123300	1781652910	16860	16920	16920	16860	2
454	20230630	123200	1781619130	16920	16840	16920	16840	4
455	20230630	123100	1781551610	16840	16840	16840	16840	0
456	20230630	123000	1781551610	16840	16840	16840	16840	0
457	20230630	122900	1781551610	16840	16840	16840	16840	0
458	20230630	122800	1781551610	16840	16840	16840	16840	0
459	20230630	122700	1781551610	16840	16840	16840	16840	0
460	20230630	122600	1781551610	16840	16840	16840	16840	0
461	20230630	122500	1781551610	16840	16840	16840	16840	111
462	20230630	122400	1779682370	16850	16850	16850	16850	2
463	20230630	122300	1779648670	16930	16930	16930	16930	1
464	20230630	122200	1779631740	16820	16860	16860	16820	40
465	20230630	122100	1778958420	16930	16930	16930	16930	9
466	20230630	122000	1778806050	16930	16930	16930	16820	27
467	20230630	121900	1778349500	16930	16830	16940	16820	19
468	20230630	121800	1778028580	16820	16820	16940	16820	28
469	20230630	121700	1777556280	16820	16820	16820	16820	7
470	20230630	121600	1777438540	16810	16810	16810	16810	6
471	20230630	121500	1777337680	16760	16760	16760	16760	0
472	20230630	121400	1777337680	16760	16790	16800	16760	895
473	20230630	121300	1762323010	16790	16810	16810	16790	254
474	20230630	121200	1758057180	16800	16810	16810	16800	15
475	20230630	121100	1757805130	16800	16800	16800	16800	150
476	20230630	121000	1755285130	16810	16880	16880	16810	1084
477	20230630	120900	1737045090	16890	16900	16900	16890	20
478	20230630	120800	1736707190	16910	16920	16920	16910	76
479	20230630	120700	1735421410	16920	16920	16920	16920	1051
480	20230630	120600	1717638490	16820	16820	16820	16820	0
481	20230630	120500	1717638490	16820	16820	16820	16820	0
482	20230630	120400	1717638490	16820	16820	16820	16820	0
483	20230630	120300	1717638490	16820	16830	16830	16820	6
484	20230630	120200	1717537520	16820	16830	16830	16820	51
485	20230630	120100	1716679570	16860	16860	16860	16860	0
486	20230630	120000	1716679570	16860	16790	16860	16790	190
487	20230630	115900	1713477430	16790	16810	16810	16790	11
488	20230630	115800	1713292720	16800	16800	16800	16800	333
489	20230630	115700	1707698320	16800	16800	16800	16800	52
490	20230630	115600	1706824720	16800	16800	16800	16800	241
491	20230630	115500	1702775920	16800	16800	16800	16800	604
492	20230630	115400	1692628720	16800	16840	16840	16800	2515
493	20230630	115300	1650352720	16840	16860	16860	16840	303
494	20230630	115200	1645247710	16860	16890	16890	16860	730
495	20230630	115100	1632927860	16890	16890	16890	16890	22
496	20230630	115000	1632556280	16890	16890	16890	16890	0
497	20230630	114900	1632556280	16890	16890	16890	16890	0
498	20230630	114800	1632556280	16890	16890	16890	16890	127
499	20230630	114700	1630411250	16890	16890	16890	16890	0
500	20230630	114600	1630411250	16890	16920	16920	16890	508
501	20230630	114500	1621821040	16930	16930	16930	16930	10
502	20230630	114400	1621651740	16920	16920	16920	16920	1
503	20230630	114300	1621634820	16910	16950	16950	16910	16
504	20230630	114200	1621364130	16950	16950	16950	16950	4
505	20230630	114100	1621296330	16950	16950	16950	16950	1
506	20230630	114000	1621279380	17020	17020	17020	17020	2
507	20230630	113900	1621245340	17030	17030	17030	17030	1
508	20230630	113800	1621228310	16910	16910	16910	16910	49
509	20230630	113700	1620399720	16940	16930	16940	16930	4
510	20230630	113600	1620331990	16910	16910	16910	16910	8
511	20230630	113500	1620196710	16920	16940	16940	16920	16
512	20230630	113400	1619925970	16900	16900	16900	16900	1
513	20230630	113300	1619909070	16940	16940	16940	16940	22
514	20230630	113200	1619536390	16940	16900	16940	16900	66
515	20230630	113100	1618419790	16900	16910	16910	16900	171
516	20230630	113000	1615528880	16920	16930	16930	16920	623
517	20230630	112900	1604987380	16940	16940	16940	16940	13
518	20230630	112800	1604767160	16940	16940	16940	16930	1051
519	20230630	112700	1586969630	16940	16940	16940	16940	0
520	20230630	112600	1586969630	16940	16950	16950	16940	210
521	20230630	112500	1583410730	17040	16960	17040	16960	7
522	20230630	112400	1583291930	16960	16950	16960	16950	101
523	20230630	112300	1581579960	16950	16940	16950	16940	147
524	20230630	112200	1579089770	16930	16930	16930	16930	1
525	20230630	112100	1579072840	16930	16940	16940	16930	522
526	20230630	112000	1570234130	16950	16950	16950	16940	51
527	20230630	111900	1569370010	16950	16950	16950	16940	177
528	20230630	111800	1566371280	17040	17040	17040	17040	0
529	20230630	111700	1566371280	17040	17040	17040	17040	1
530	20230630	111600	1566354240	17040	17040	17040	17040	2
531	20230630	111500	1566320160	16940	16940	16940	16940	58
532	20230630	111400	1565337640	17040	17040	17040	17040	0
533	20230630	111300	1565337640	17040	17040	17040	17040	62
534	20230630	111200	1564281160	17040	17040	17040	17030	99
535	20230630	111100	1562595150	17030	16940	17030	16940	216
536	20230630	111000	1558916760	16940	16940	16940	16940	0
537	20230630	110900	1558916760	16940	16940	16940	16940	2
538	20230630	110800	1558882880	16940	17030	17030	16940	249
539	20230630	110700	1554657320	17000	17000	17000	17000	6
540	20230630	110600	1554555320	17030	17030	17030	17030	0
541	20230630	110500	1554555320	17030	17030	17030	17030	0
542	20230630	110400	1554555320	17030	17000	17040	17000	350
543	20230630	110300	1548597530	17000	17000	17000	17000	254
544	20230630	110200	1544279530	17000	17000	17000	17000	45
545	20230630	110100	1543514530	16950	16950	16950	16950	20
546	20230630	110000	1543175530	16950	16950	16950	16950	1
547	20230630	105900	1543158580	17020	17020	17020	17020	121
548	20230630	105800	1541099160	17020	17020	17020	17020	177
549	20230630	105700	1538086620	17020	17040	17040	17020	56
550	20230630	105600	1537133180	17030	17040	17040	17030	207
551	20230630	105500	1533607900	17030	17020	17030	17020	106
552	20230630	105400	1531802880	17030	17030	17030	17030	124
553	20230630	105300	1529691160	17030	17030	17030	17030	141
554	20230630	105200	1527289930	17030	17030	17030	17030	202
555	20230630	105100	1523849870	16980	16960	16980	16960	106
556	20230630	105000	1522051580	16920	16920	16920	16920	1
557	20230630	104900	1522034660	16920	16920	16920	16920	5
558	20230630	104800	1521950060	16950	16950	16950	16950	0
559	20230630	104700	1521950060	16950	16950	16950	16950	0
560	20230630	104600	1521950060	16950	16950	16950	16950	300
561	20230630	104500	1516865060	16950	16960	16960	16950	699
562	20230630	104400	1505016900	16960	16960	16960	16960	0
563	20230630	104300	1505016900	16960	16950	16960	16950	329
564	20230630	104200	1499440280	16950	16950	16950	16950	2
565	20230630	104100	1499406380	16930	16930	16930	16930	1
566	20230630	104000	1499389450	16940	16940	16940	16940	0
567	20230630	103900	1499389450	16940	16890	16940	16890	124
568	20230630	103800	1497288940	16880	16880	16880	16880	1
569	20230630	103700	1497272060	16870	16880	16880	16870	629
570	20230630	103600	1486660730	16960	16960	16960	16960	0
571	20230630	103500	1486660730	16960	16960	16960	16960	0
572	20230630	103400	1486660730	16960	16870	16960	16850	229
573	20230630	103300	1482783310	16870	16930	16930	16870	891
574	20230630	103200	1467727800	16910	16910	16910	16910	0
575	20230630	103100	1467727800	16910	16910	16910	16910	18
576	20230630	103000	1467423420	16920	16970	16970	16920	1757
577	20230630	102900	1437652790	16970	16990	16990	16970	488
578	20230630	102800	1429364530	17000	17000	17000	17000	99
579	20230630	102700	1427681530	17000	17040	17040	17000	3
580	20230630	102600	1427630450	17000	17000	17000	17000	442
581	20230630	102500	1420116450	17040	17040	17040	17040	0
582	20230630	102400	1420116450	17040	17000	17040	17000	24
583	20230630	102300	1419708010	17000	16970	17000	16970	13
584	20230630	102200	1419487040	16970	16970	16970	16970	187
585	20230630	102100	1416313650	17000	17050	17050	17000	108
586	20230630	102000	1414477600	17050	17000	17050	17000	100
587	20230630	101900	1412776250	17000	17050	17050	17000	600
588	20230630	101800	1402575650	17050	17050	17050	16950	713
589	20230630	101700	1390479820	17100	17100	17100	17100	0
590	20230630	101600	1390479820	17100	17100	17100	17100	0
591	20230630	101500	1390479820	17100	16950	17100	16950	540
592	20230630	101400	1381322100	17060	16950	17060	16950	151
593	20230630	101300	1378746610	17050	16950	17050	16940	197
594	20230630	101200	1375408540	16950	17050	17050	16950	337
595	20230630	101100	1369696090	16950	17040	17040	16950	16
596	20230630	101000	1369423990	17040	17020	17040	16950	236
597	20230630	100900	1365408410	16950	16950	16950	16940	679
598	20230630	100800	1353904240	16950	16950	16950	16950	0
599	20230630	100700	1353904240	16950	16950	16950	16950	199
600	20230630	100600	1350531190	17040	17040	17040	17040	60
601	20230630	100500	1349508790	16940	17050	17060	16940	480
602	20230630	100400	1341367940	16970	16970	16970	16970	150
603	20230630	100300	1338822440	16960	17060	17060	16960	4
604	20230630	100200	1338754500	17060	16980	17060	16940	1252
605	20230630	100100	1317507950	17020	16980	17040	16980	205
606	20230630	100000	1314019990	17010	17010	17010	16980	104
607	20230630	095900	1312251010	17010	17010	17010	17010	230
608	20230630	095800	1308338710	17010	17050	17050	17010	170
609	20230630	095700	1305442450	17060	17040	17060	17040	461
610	20230630	095600	1297583170	17050	16970	17050	16970	152
611	20230630	095500	1294999970	16970	17020	17020	16950	3885
612	20230630	095400	1229079610	17020	17070	17070	17020	258
613	20230630	095300	1224683570	17060	17060	17070	17060	363
614	20230630	095200	1218488780	17070	17070	17070	17070	230
615	20230630	095100	1214562680	17060	17020	17080	17020	120
616	20230630	095000	1212514030	17010	17000	17080	17000	17
617	20230630	094900	1212224730	17000	17020	17080	17000	247
618	20230630	094800	1208021250	17090	17080	17090	17010	198
619	20230630	094700	1204650890	17080	17100	17100	17010	2946
620	20230630	094600	1154369490	17100	17130	17140	17100	1217
621	20230630	094500	1133526630	17130	17100	17130	17100	155
622	20230630	094400	1130872330	17100	17100	17100	17070	379
623	20230630	094300	1124393040	17100	17110	17160	17080	2452
624	20230630	094200	1082438580	17100	17160	17270	17100	3247
625	20230630	094100	1026704240	17200	17250	17320	17100	4472
626	20230630	094000	949741690	17330	17060	17330	16950	9874
627	20230630	093900	779829810	16950	16960	17070	16950	2622
628	20230630	093800	735278340	16960	16890	16960	16890	234
629	20230630	093700	731314610	16880	16890	16890	16860	69
630	20230630	093600	730150100	16880	16880	16890	16880	205
631	20230630	093500	726689500	16890	16990	16990	16880	737
632	20230630	093400	714245310	16950	16740	17000	16740	1445
633	20230630	093300	690000690	16740	16690	16740	16640	1784
634	20230630	093200	660252010	16690	16710	16740	16690	331
635	20230630	093100	654720660	16740	16710	16740	16710	22
636	20230630	093000	654353010	16720	16760	16760	16720	34
637	20230630	092900	653783790	16760	16710	16760	16710	137
638	20230630	092800	651487880	16760	16760	16760	16680	161
639	20230630	092700	648796080	16760	16760	16760	16760	2
640	20230630	092600	648762560	16760	16690	16770	16650	74
641	20230630	092500	647529790	16770	16630	16770	16630	177
642	20230630	092400	644577270	16620	16610	16620	16600	395
643	20230630	092300	638017350	16680	16750	16750	16610	1803
644	20230630	092200	607975930	16760	16770	16790	16760	79
645	20230630	092100	606651670	16780	16780	16780	16780	350
646	20230630	092000	600778670	16780	16780	16790	16770	438
647	20230630	091900	593428850	16800	16780	16800	16720	270
648	20230630	091800	588897410	16790	16740	16790	16670	975
649	20230630	091700	572616340	16800	16750	16800	16710	351
650	20230630	091600	566741440	16790	16750	16790	16700	545
651	20230630	091500	557623720	16740	16690	16740	16680	1376
652	20230630	091400	534664050	16680	16740	16740	16680	1884
653	20230630	091300	503211170	16750	16780	16800	16740	367
654	20230630	091200	497058210	16730	16870	16870	16710	3478
655	20230630	091100	438561490	16930	16960	16960	16880	707
656	20230630	091000	426595570	16960	17000	17000	16960	459
657	20230630	090900	418801590	17000	17050	17050	16990	207
658	20230630	090800	415273800	16950	16940	17060	16930	538
659	20230630	090700	406158340	17060	17040	17100	17040	730
660	20230630	090600	393693700	16930	16900	17040	16860	1776
661	20230630	090500	363711010	16900	16950	16950	16900	2855
662	20230630	090400	315444920	16950	17000	17010	16950	971
663	20230630	090300	298966810	17000	17180	17220	16900	3572
664	20230630	090200	238164430	17180	17280	17300	17180	5165
665	20230630	090100	148948310	17280	17180	17280	17150	4276
666	20230630	090000	75252740	17200	17180	17200	17090	4379