KissMeData/067310/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193000	10951971060	16990	16990	16990	16990	9890
3	20230605	192900	10951971060	16990	16990	16990	16990	0
4	20230605	192800	10951971060	16990	16990	16990	16990	0
5	20230605	192700	10951971060	16990	16990	16990	16990	0
6	20230605	192600	10951971060	16990	16990	16990	16990	0
7	20230605	192500	10951971060	16990	16990	16990	16990	0
8	20230605	192400	10951971060	16990	16990	16990	16990	0
9	20230605	192300	10951971060	16990	16990	16990	16990	0
10	20230605	192200	10951971060	16990	16990	16990	16990	0
11	20230605	192100	10951971060	16990	16990	16990	16990	0
12	20230605	192000	10951971060	16990	16990	16990	16990	0
13	20230605	191900	10951971060	16990	16990	16990	16990	0
14	20230605	191800	10951971060	16990	16990	16990	16990	0
15	20230605	191700	10951971060	16990	16990	16990	16990	0
16	20230605	191600	10951971060	16990	16990	16990	16990	0
17	20230605	191500	10951971060	16990	16990	16990	16990	0
18	20230605	191400	10951971060	16990	16990	16990	16990	0
19	20230605	191300	10951971060	16990	16990	16990	16990	0
20	20230605	191200	10951971060	16990	16990	16990	16990	0
21	20230605	191100	10951971060	16990	16990	16990	16990	0
22	20230605	191000	10951971060	16990	16990	16990	16990	0
23	20230605	190900	10951971060	16990	16990	16990	16990	0
24	20230605	190800	10951971060	16990	16990	16990	16990	0
25	20230605	190700	10951971060	16990	16990	16990	16990	0
26	20230605	190600	10951971060	16990	16990	16990	16990	0
27	20230605	190500	10951971060	16990	16990	16990	16990	0
28	20230605	190400	10951971060	16990	16990	16990	16990	0
29	20230605	190300	10951971060	16990	16990	16990	16990	0
30	20230605	190200	10951971060	16990	16990	16990	16990	0
31	20230605	190100	10951971060	16990	16990	16990	16990	0
32	20230605	190000	10951971060	16990	16990	16990	16990	9890
33	20230605	185900	10951971060	16990	16990	16990	16990	0
34	20230605	185800	10951971060	16990	16990	16990	16990	0
35	20230605	185700	10951971060	16990	16990	16990	16990	0
36	20230605	185600	10951971060	16990	16990	16990	16990	0
37	20230605	185500	10951971060	16990	16990	16990	16990	0
38	20230605	185400	10951971060	16990	16990	16990	16990	0
39	20230605	185300	10951971060	16990	16990	16990	16990	0
40	20230605	185200	10951971060	16990	16990	16990	16990	0
41	20230605	185100	10951971060	16990	16990	16990	16990	0
42	20230605	185000	10951971060	16990	16990	16990	16990	0
43	20230605	184900	10951971060	16990	16990	16990	16990	0
44	20230605	184800	10951971060	16990	16990	16990	16990	0
45	20230605	184700	10951971060	16990	16990	16990	16990	0
46	20230605	184600	10951971060	16990	16990	16990	16990	0
47	20230605	184500	10951971060	16990	16990	16990	16990	0
48	20230605	184400	10951971060	16990	16990	16990	16990	0
49	20230605	184300	10951971060	16990	16990	16990	16990	0
50	20230605	184200	10951971060	16990	16990	16990	16990	0
51	20230605	184100	10951971060	16990	16990	16990	16990	0
52	20230605	184000	10951971060	16990	16990	16990	16990	0
53	20230605	183900	10951971060	16990	16990	16990	16990	0
54	20230605	183800	10951971060	16990	16990	16990	16990	0
55	20230605	183700	10951971060	16990	16990	16990	16990	0
56	20230605	183600	10951971060	16990	16990	16990	16990	0
57	20230605	183500	10951971060	16990	16990	16990	16990	0
58	20230605	183400	10951971060	16990	16990	16990	16990	0
59	20230605	183300	10951971060	16990	16990	16990	16990	0
60	20230605	183200	10951971060	16990	16990	16990	16990	0
61	20230605	183100	10951971060	16990	16990	16990	16990	0
62	20230605	183000	10951971060	16990	16990	16990	16990	9890
63	20230605	182900	10951971060	16990	16990	16990	16990	0
64	20230605	182800	10951971060	16990	16990	16990	16990	0
65	20230605	182700	10951971060	16990	16990	16990	16990	0
66	20230605	182600	10951971060	16990	16990	16990	16990	0
67	20230605	182500	10951971060	16990	16990	16990	16990	0
68	20230605	182400	10951971060	16990	16990	16990	16990	0
69	20230605	182300	10951971060	16990	16990	16990	16990	0
70	20230605	182200	10951971060	16990	16990	16990	16990	0
71	20230605	182100	10951971060	16990	16990	16990	16990	0
72	20230605	182000	10951971060	16990	16990	16990	16990	0
73	20230605	181900	10951971060	16990	16990	16990	16990	0
74	20230605	181800	10951971060	16990	16990	16990	16990	0
75	20230605	181700	10951971060	16990	16990	16990	16990	0
76	20230605	181600	10951971060	16990	16990	16990	16990	0
77	20230605	181500	10951971060	16990	16990	16990	16990	0
78	20230605	181400	10951971060	16990	16990	16990	16990	0
79	20230605	181300	10951971060	16990	16990	16990	16990	0
80	20230605	181200	10951971060	16990	16990	16990	16990	0
81	20230605	181100	10951971060	16990	16990	16990	16990	0
82	20230605	181000	10951971060	16990	16990	16990	16990	0
83	20230605	180900	10951971060	16990	16990	16990	16990	0
84	20230605	180800	10951971060	16990	16990	16990	16990	0
85	20230605	180700	10951971060	16990	16990	16990	16990	0
86	20230605	180600	10951971060	16990	16990	16990	16990	0
87	20230605	180500	10951971060	16990	16990	16990	16990	0
88	20230605	180400	10951971060	16990	16990	16990	16990	0
89	20230605	180300	10951971060	16990	16990	16990	16990	0
90	20230605	180200	10951971060	16990	16990	16990	16990	0
91	20230605	180100	10951971060	16990	16990	16990	16990	0
92	20230605	180000	10951971060	16990	16990	16990	16990	9890
93	20230605	175900	10951971060	16990	16990	16990	16990	0
94	20230605	175800	10951971060	16990	16990	16990	16990	0
95	20230605	175700	10951971060	16990	16990	16990	16990	0
96	20230605	175600	10951971060	16990	16990	16990	16990	0
97	20230605	175500	10951971060	16990	16990	16990	16990	0
98	20230605	175400	10951971060	16990	16990	16990	16990	0
99	20230605	175300	10951971060	16990	16990	16990	16990	0
100	20230605	175200	10951971060	16990	16990	16990	16990	0
101	20230605	175100	10951971060	16990	16990	16990	16990	0
102	20230605	175000	10951971060	16990	16990	16990	16990	0
103	20230605	174900	10951971060	16990	16990	16990	16990	0
104	20230605	174800	10951971060	16990	16990	16990	16990	0
105	20230605	174700	10951971060	16990	16990	16990	16990	0
106	20230605	174600	10951971060	16990	16990	16990	16990	0
107	20230605	174500	10951971060	16990	16990	16990	16990	0
108	20230605	174400	10951971060	16990	16990	16990	16990	0
109	20230605	174300	10951971060	16990	16990	16990	16990	0
110	20230605	174200	10951971060	16990	16990	16990	16990	0
111	20230605	174100	10951971060	16990	16990	16990	16990	0
112	20230605	174000	10951971060	16990	16990	16990	16990	0
113	20230605	173900	10951971060	16990	16990	16990	16990	0
114	20230605	173800	10951971060	16990	16990	16990	16990	0
115	20230605	173700	10951971060	16990	16990	16990	16990	0
116	20230605	173600	10951971060	16990	16990	16990	16990	0
117	20230605	173500	10951971060	16990	16990	16990	16990	0
118	20230605	173400	10951971060	16990	16990	16990	16990	0
119	20230605	173300	10951971060	16990	16990	16990	16990	0
120	20230605	173200	10951971060	16990	16990	16990	16990	0
121	20230605	173100	10951971060	16990	16990	16990	16990	0
122	20230605	173000	10951971060	16990	16990	16990	16990	9890
123	20230605	172900	10951971060	16990	16990	16990	16990	0
124	20230605	172800	10951971060	16990	16990	16990	16990	0
125	20230605	172700	10951971060	16990	16990	16990	16990	0
126	20230605	172600	10951971060	16990	16990	16990	16990	0
127	20230605	172500	10951971060	16990	16990	16990	16990	0
128	20230605	172400	10951971060	16990	16990	16990	16990	0
129	20230605	172300	10951971060	16990	16990	16990	16990	0
130	20230605	172200	10951971060	16990	16990	16990	16990	0
131	20230605	172100	10951971060	16990	16990	16990	16990	0
132	20230605	172000	10951971060	16990	16990	16990	16990	0
133	20230605	171900	10951971060	16990	16990	16990	16990	0
134	20230605	171800	10951971060	16990	16990	16990	16990	0
135	20230605	171700	10951971060	16990	16990	16990	16990	0
136	20230605	171600	10951971060	16990	16990	16990	16990	0
137	20230605	171500	10951971060	16990	16990	16990	16990	0
138	20230605	171400	10951971060	16990	16990	16990	16990	0
139	20230605	171300	10951971060	16990	16990	16990	16990	0
140	20230605	171200	10951971060	16990	16990	16990	16990	0
141	20230605	171100	10951971060	16990	16990	16990	16990	0
142	20230605	171000	10951971060	16990	16990	16990	16990	0
143	20230605	170900	10951971060	16990	16990	16990	16990	0
144	20230605	170800	10951971060	16990	16990	16990	16990	0
145	20230605	170700	10951971060	16990	16990	16990	16990	0
146	20230605	170600	10951971060	16990	16990	16990	16990	0
147	20230605	170500	10951971060	16990	16990	16990	16990	0
148	20230605	170400	10951971060	16990	16990	16990	16990	0
149	20230605	170300	10951971060	16990	16990	16990	16990	0
150	20230605	170200	10951971060	16990	16990	16990	16990	0
151	20230605	170100	10951971060	16990	16990	16990	16990	0
152	20230605	170000	10951971060	16990	16990	16990	16990	9890
153	20230605	165900	10951971060	16990	16990	16990	16990	0
154	20230605	165800	10951971060	16990	16990	16990	16990	0
155	20230605	165700	10951971060	16990	16990	16990	16990	0
156	20230605	165600	10951971060	16990	16990	16990	16990	0
157	20230605	165500	10951971060	16990	16990	16990	16990	0
158	20230605	165400	10951971060	16990	16990	16990	16990	0
159	20230605	165300	10951971060	16990	16990	16990	16990	0
160	20230605	165200	10951971060	16990	16990	16990	16990	0
161	20230605	165100	10951971060	16990	16990	16990	16990	0
162	20230605	165000	10951971060	16990	16990	16990	16990	0
163	20230605	164900	10951971060	16990	16990	16990	16990	0
164	20230605	164800	10951971060	16990	16990	16990	16990	0
165	20230605	164700	10951971060	16990	16990	16990	16990	0
166	20230605	164600	10951971060	16990	16990	16990	16990	0
167	20230605	164500	10951971060	16990	16990	16990	16990	0
168	20230605	164400	10951971060	16990	16990	16990	16990	0
169	20230605	164300	10951971060	16990	16990	16990	16990	0
170	20230605	164200	10951971060	16990	16990	16990	16990	0
171	20230605	164100	10951971060	16990	16990	16990	16990	0
172	20230605	164000	10951971060	16990	16990	16990	16990	0
173	20230605	163900	10951971060	16990	16990	16990	16990	0
174	20230605	163800	10951971060	16990	16990	16990	16990	0
175	20230605	163700	10951971060	16990	16990	16990	16990	0
176	20230605	163600	10951971060	16990	16990	16990	16990	0
177	20230605	163500	10951971060	16990	16990	16990	16990	0
178	20230605	163400	10951971060	16990	16990	16990	16990	0
179	20230605	163300	10951971060	16990	16990	16990	16990	0
180	20230605	163200	10951971060	16990	16990	16990	16990	0
181	20230605	163100	10951971060	16990	16990	16990	16990	0
182	20230605	163000	10951971060	16990	16990	16990	16990	9890
183	20230605	162900	10951971060	16990	16990	16990	16990	0
184	20230605	162800	10951971060	16990	16990	16990	16990	0
185	20230605	162700	10951971060	16990	16990	16990	16990	0
186	20230605	162600	10951971060	16990	16990	16990	16990	0
187	20230605	162500	10951971060	16990	16990	16990	16990	0
188	20230605	162400	10951971060	16990	16990	16990	16990	0
189	20230605	162300	10951971060	16990	16990	16990	16990	0
190	20230605	162200	10951971060	16990	16990	16990	16990	0
191	20230605	162100	10951971060	16990	16990	16990	16990	0
192	20230605	162000	10951971060	16990	16990	16990	16990	0
193	20230605	161900	10951971060	16990	16990	16990	16990	0
194	20230605	161800	10951971060	16990	16990	16990	16990	0
195	20230605	161700	10951971060	16990	16990	16990	16990	0
196	20230605	161600	10951971060	16990	16990	16990	16990	0
197	20230605	161500	10951971060	16990	16990	16990	16990	0
198	20230605	161400	10951971060	16990	16990	16990	16990	0
199	20230605	161300	10951971060	16990	16990	16990	16990	0
200	20230605	161200	10951971060	16990	16990	16990	16990	0
201	20230605	161100	10951971060	16990	16990	16990	16990	0
202	20230605	161000	10951971060	16990	16990	16990	16990	0
203	20230605	160900	10951971060	16990	16990	16990	16990	0
204	20230605	160800	10951971060	16990	16990	16990	16990	0
205	20230605	160700	10951971060	16990	16990	16990	16990	0
206	20230605	160600	10951971060	16990	16990	16990	16990	0
207	20230605	160500	10951971060	16990	16990	16990	16990	0
208	20230605	160400	10951971060	16990	16990	16990	16990	0
209	20230605	160300	10951971060	16990	16990	16990	16990	0
210	20230605	160200	10951971060	16990	16990	16990	16990	0
211	20230605	160100	10951971060	16990	16990	16990	16990	0
212	20230605	160000	10951971060	16990	16990	16990	16990	9890
213	20230605	155900	10951971060	16990	16990	16990	16990	0
214	20230605	155800	10951971060	16990	16990	16990	16990	0
215	20230605	155700	10951971060	16990	16990	16990	16990	0
216	20230605	155600	10951971060	16990	16990	16990	16990	0
217	20230605	155500	10951971060	16990	16990	16990	16990	0
218	20230605	155400	10951971060	16990	16990	16990	16990	0
219	20230605	155300	10951971060	16990	16990	16990	16990	0
220	20230605	155200	10951971060	16990	16990	16990	16990	0
221	20230605	155100	10951971060	16990	16990	16990	16990	0
222	20230605	155000	10951971060	16990	16990	16990	16990	0
223	20230605	154900	10951971060	16990	16990	16990	16990	0
224	20230605	154800	10951971060	16990	16990	16990	16990	0
225	20230605	154700	10951971060	16990	16990	16990	16990	0
226	20230605	154600	10951971060	16990	16990	16990	16990	0
227	20230605	154500	10951971060	16990	16990	16990	16990	0
228	20230605	154400	10951971060	16990	16990	16990	16990	0
229	20230605	154300	10951971060	16990	16990	16990	16990	0
230	20230605	154200	10951971060	16990	16990	16990	16990	0
231	20230605	154100	10951971060	16990	16990	16990	16990	0
232	20230605	154000	10951971060	16990	16990	16990	16990	0
233	20230605	153900	10951971060	16990	16990	16990	16990	0
234	20230605	153800	10951971060	16990	16990	16990	16990	0
235	20230605	153700	10951971060	16990	16990	16990	16990	0
236	20230605	153600	10951971060	16990	16990	16990	16990	0
237	20230605	153500	10951971060	16990	16990	16990	16990	0
238	20230605	153400	10951971060	16990	16990	16990	16990	0
239	20230605	153300	10951971060	16990	16990	16990	16990	0
240	20230605	153200	10951971060	16990	16990	16990	16990	0
241	20230605	153100	10951971060	16990	16990	16990	16990	0
242	20230605	153000	10951971060	16990	16990	16990	16990	19780
243	20230605	152900	10783939960	16960	16960	16960	16960	0
244	20230605	152800	10783939960	16960	16960	16960	16960	0
245	20230605	152700	10783939960	16960	16960	16960	16960	0
246	20230605	152600	10783939960	16960	16960	16960	16960	0
247	20230605	152500	10783939960	16960	16960	16960	16960	0
248	20230605	152400	10783939960	16960	16960	16960	16960	0
249	20230605	152300	10783939960	16960	16960	16960	16960	0
250	20230605	152200	10783939960	16960	16960	16960	16960	0
251	20230605	152100	10783939960	16960	16960	16960	16960	0
252	20230605	152000	10783939960	16960	16960	16960	16960	0
253	20230605	151900	10783939960	16960	16940	16960	16910	2110
254	20230605	151800	10748199690	16940	16930	16940	16920	279
255	20230605	151700	10743475900	16920	16940	16950	16920	1268
256	20230605	151600	10722003550	16940	16910	16940	16910	2741
257	20230605	151500	10675604890	16910	16940	16940	16910	2528
258	20230605	151400	10632810710	16930	16930	16950	16930	2304
259	20230605	151300	10593790400	16930	16950	16950	16930	1860
260	20230605	151200	10562283260	16940	16920	16950	16900	3071
261	20230605	151100	10510305280	16920	16930	16930	16900	3407
262	20230605	151000	10452678530	16930	16940	16940	16920	1591
263	20230605	150900	10425748700	16940	16940	16940	16920	1383
264	20230605	150800	10402333660	16930	16940	16950	16930	1697
265	20230605	150700	10373585730	16950	16940	16950	16920	1995
266	20230605	150600	10339789680	16940	16930	16950	16920	2104
267	20230605	150500	10304155110	16940	16940	16940	16920	1803
268	20230605	150400	10273631880	16930	16930	16950	16930	905
269	20230605	150300	10258308830	16950	16930	16950	16920	1701
270	20230605	150200	10229499670	16920	16920	16930	16920	1915
271	20230605	150100	10197094740	16920	16920	16920	16890	1479
272	20230605	150000	10172086240	16920	16900	16930	16880	1641
273	20230605	145900	10144345770	16890	16880	16910	16880	1627
274	20230605	145800	10116863650	16900	16890	16900	16880	1930
275	20230605	145700	10084278440	16880	16880	16900	16880	1354
276	20230605	145600	10061416750	16890	16890	16900	16880	1043
277	20230605	145500	10043805140	16890	16890	16910	16890	851
278	20230605	145400	10029428460	16910	16910	16910	16890	1267
279	20230605	145300	10008019760	16910	16880	16920	16880	5069
280	20230605	145200	9922342290	16880	16890	16890	16880	1658
281	20230605	145100	9894348690	16890	16870	16890	16870	2888
282	20230605	145000	9845613000	16870	16890	16900	16870	3286
283	20230605	144900	9790142350	16890	16900	16900	16890	1199
284	20230605	144800	9769889080	16900	16900	16900	16890	846
285	20230605	144700	9755598330	16900	16900	16910	16900	1741
286	20230605	144600	9726173580	16910	16910	16910	16900	491
287	20230605	144500	9717873930	16900	16910	16910	16900	835
288	20230605	144400	9703760700	16910	16940	16940	16910	1245
289	20230605	144300	9682702950	16940	16920	16940	16910	1320
290	20230605	144200	9660370020	16920	16910	16930	16910	783
291	20230605	144100	9647124580	16920	16920	16940	16910	1228
292	20230605	144000	9626344830	16930	16930	16930	16920	608
293	20230605	143900	9616055550	16930	16920	16930	16920	1099
294	20230605	143800	9597454510	16920	16900	16920	16900	2091
295	20230605	143700	9562098280	16900	16910	16910	16900	1153
296	20230605	143600	9542610240	16910	16900	16910	16900	2569
297	20230605	143500	9499190920	16900	16900	16900	16890	1443
298	20230605	143400	9474810080	16890	16890	16900	16890	1651
299	20230605	143300	9446918840	16900	16920	16930	16900	7944
300	20230605	143200	9312643790	16920	16920	16930	16910	1644
301	20230605	143100	9284829520	16930	16920	16930	16920	662
302	20230605	143000	9273628150	16920	16920	16930	16920	1716
303	20230605	142900	9244593100	16930	16940	16940	16920	552
304	20230605	142800	9235250290	16930	16920	16930	16920	1509
305	20230605	142700	9209712150	16930	16940	16940	16920	358
306	20230605	142600	9203651770	16930	16930	16940	16930	1250
307	20230605	142500	9182484680	16930	16940	16950	16930	881
308	20230605	142400	9167565790	16940	16950	16950	16940	469
309	20230605	142300	9159620220	16950	16960	16960	16950	417
310	20230605	142200	9152551980	16950	16970	16970	16950	773
311	20230605	142100	9139448560	16970	16930	16970	16930	828
312	20230605	142000	9125428000	16930	16930	16930	16930	1146
313	20230605	141900	9106026220	16920	16930	16950	16920	1497
314	20230605	141800	9080674880	16920	16940	16940	16910	2067
315	20230605	141700	9045698030	16940	16940	16950	16930	947
316	20230605	141600	9029654990	16950	16970	16980	16950	2768
317	20230605	141500	8982721100	16980	17000	17000	16980	377
318	20230605	141400	8976318440	17000	16980	17000	16970	3102
319	20230605	141300	8923663230	16980	16980	16990	16970	843
320	20230605	141200	8909352580	16990	16980	16990	16980	915
321	20230605	141100	8893815400	16990	16990	17000	16980	2304
322	20230605	141000	8854674400	17000	17000	17000	16990	210
323	20230605	140900	8851105490	16990	16990	17000	16990	141
324	20230605	140800	8848709580	16990	16980	16990	16980	1732
325	20230605	140700	8819283280	16980	16990	16990	16980	294
326	20230605	140600	8814290830	16990	16980	16990	16980	41
327	20230605	140500	8813594270	16980	16980	16990	16980	186
328	20230605	140400	8810435030	16980	16990	16990	16980	2160
329	20230605	140300	8773757660	16980	16990	16990	16980	94
330	20230605	140200	8772161150	16990	16990	16990	16980	186
331	20230605	140100	8769001610	16990	16990	16990	16980	6444
332	20230605	140000	8659545780	16990	17000	17000	16990	52
333	20230605	135900	8658661810	16990	16990	17000	16990	96
334	20230605	135800	8657030450	17000	17000	17000	17000	54
335	20230605	135700	8656112450	16990	16990	16990	16990	3766
336	20230605	135600	8592128110	17000	17010	17010	17000	1302
337	20230605	135500	8569993740	17010	17000	17010	17000	683
338	20230605	135400	8558381110	17000	17010	17010	17000	585
339	20230605	135300	8548435270	17010	17010	17010	17000	352
340	20230605	135200	8542448530	17000	17010	17010	17000	44
341	20230605	135100	8541700120	17010	17010	17010	17010	444
342	20230605	135000	8534147680	17000	17010	17010	17000	670
343	20230605	134900	8522756010	17000	17010	17010	17000	3074
344	20230605	134800	8470495950	17000	17010	17010	17000	307
345	20230605	134700	8465276580	17000	17010	17010	17000	103
346	20230605	134600	8463525160	17010	17010	17020	17010	1846
347	20230605	134500	8432124370	17020	17010	17020	17010	511
348	20230605	134400	8423431870	17010	17010	17020	17010	592
349	20230605	134300	8413361550	17020	17020	17020	17010	326
350	20230605	134200	8407813730	17010	17040	17040	17010	2193
351	20230605	134100	8370483490	17040	17040	17040	17040	248
352	20230605	134000	8366257570	17040	17040	17040	17030	469
353	20230605	133900	8358267840	17040	17030	17040	17030	765
354	20230605	133800	8345233310	17030	17040	17040	17030	76
355	20230605	133700	8343938300	17040	17030	17040	17030	160
356	20230605	133600	8341212930	17040	17040	17040	17030	254
357	20230605	133500	8336886450	17030	17030	17040	17030	750
358	20230605	133400	8324112660	17030	17030	17030	17030	353
359	20230605	133300	8318101070	17020	17020	17030	17020	141
360	20230605	133200	8315700470	17020	17030	17030	17020	95
361	20230605	133100	8314083240	17030	17020	17030	17020	401
362	20230605	133000	8307257960	17020	17020	17020	17010	192
363	20230605	132900	8303990730	17020	17010	17020	17010	190
364	20230605	132800	8300757000	17010	17020	17020	17010	193
365	20230605	132700	8297472170	17020	17020	17030	17020	1494
366	20230605	132600	8272043960	17020	17030	17030	17020	1199
367	20230605	132500	8251635590	17030	17020	17030	17020	865
368	20230605	132400	8236905250	17030	17030	17030	17020	165
369	20230605	132300	8234095580	17020	17030	17030	17020	898
370	20230605	132200	8218810300	17030	17030	17040	17020	2187
371	20230605	132100	8181566960	17030	17030	17030	17020	1067
372	20230605	132000	8163395960	17030	17030	17030	17020	39
373	20230605	131900	8162731830	17030	17030	17030	17020	516
374	20230605	131800	8153944950	17030	17020	17030	17020	89
375	20230605	131700	8152429460	17020	17020	17030	17020	626
376	20230605	131600	8141774210	17030	17030	17030	17020	258
377	20230605	131500	8137381440	17030	17020	17030	17020	762
378	20230605	131400	8124404610	17030	17030	17030	17030	490
379	20230605	131300	8116059910	17040	17030	17040	17020	418
380	20230605	131200	8108941950	17030	17030	17030	17030	206
381	20230605	131100	8105433770	17020	17030	17030	17020	169
382	20230605	131000	8102556040	17020	17040	17040	17020	633
383	20230605	130900	8091778990	17040	17030	17040	17030	215
384	20230605	130800	8088117030	17040	17050	17050	17040	693
385	20230605	130700	8076307250	17060	17050	17060	17050	998
386	20230605	130600	8059284780	17050	17030	17050	17030	1221
387	20230605	130500	8038477410	17020	17050	17050	17020	391
388	20230605	130400	8031816190	17050	17060	17060	17050	442
389	20230605	130300	8024279350	17060	17060	17070	17060	2529
390	20230605	130200	7981134290	17060	17060	17070	17060	2337
391	20230605	130100	7941264680	17060	17060	17080	17060	2871
392	20230605	130000	7892256900	17070	17060	17080	17060	5890
393	20230605	125900	7791722260	17060	17040	17060	17030	11755
394	20230605	125800	7591349430	17040	17030	17040	17030	192
395	20230605	125700	7588079350	17030	17010	17030	17010	2710
396	20230605	125600	7541939910	17010	17010	17010	17000	3136
397	20230605	125500	7488622930	17010	17020	17020	17010	646
398	20230605	125400	7477633810	17010	17020	17020	17010	1920
399	20230605	125300	7444957010	17020	17010	17020	17000	130
400	20230605	125200	7442745650	17020	17020	17020	17000	906
401	20230605	125100	7427332000	17020	17020	17020	17000	360
402	20230605	125000	7421211050	17010	17010	17020	17010	989
403	20230605	124900	7404382910	17000	17000	17000	16990	677
404	20230605	124800	7392876290	17000	17000	17000	17000	1863
405	20230605	124700	7361205290	17010	17010	17010	17010	72
406	20230605	124600	7359980570	17010	16990	17010	16990	501
407	20230605	124500	7351463260	17000	16990	17000	16990	163
408	20230605	124400	7348693540	17000	17000	17000	16990	93
409	20230605	124300	7347112590	17000	16990	17000	16990	459
410	20230605	124200	7339313600	17000	17010	17010	17000	1594
411	20230605	124100	7312209880	17020	17010	17020	17010	124
412	20230605	124000	7310099600	17010	17030	17030	17010	2316
413	20230605	123900	7270686030	17030	17020	17030	17020	220
414	20230605	123800	7266940250	17030	17020	17030	17020	77
415	20230605	123700	7265629010	17020	17030	17030	17010	82
416	20230605	123600	7264233880	17030	17030	17040	17010	1555
417	20230605	123500	7237755620	17030	17030	17030	17030	40
418	20230605	123400	7237074420	17030	17030	17030	17030	572
419	20230605	123300	7227333260	17030	17030	17040	17030	285
420	20230605	123200	7222478240	17030	17030	17040	17030	716
421	20230605	123100	7210283450	17030	17020	17040	17010	3988
422	20230605	123000	7142378420	17020	17000	17020	17000	648
423	20230605	122900	7131361250	17000	17000	17000	17000	32
424	20230605	122800	7130817250	17000	17000	17000	16990	119
425	20230605	122700	7128794830	17000	17000	17000	17000	65
426	20230605	122600	7127689830	17000	17010	17010	17000	1719
427	20230605	122500	7098464950	17010	17000	17010	17000	1370
428	20230605	122400	7075166840	17010	17010	17020	17010	1297
429	20230605	122300	7053104860	17020	17020	17020	17010	98
430	20230605	122200	7051437080	17020	17020	17020	17010	720
431	20230605	122100	7039183580	17010	17020	17020	17010	649
432	20230605	122000	7028138850	17010	17020	17020	17010	140
433	20230605	121900	7025757050	17010	17020	17020	17010	960
434	20230605	121800	7009420120	17020	17010	17020	17010	420
435	20230605	121700	7002275460	17010	17000	17020	17000	2135
436	20230605	121600	6965955060	17000	16990	17000	16990	3226
437	20230605	121500	6911123870	16990	16980	16990	16980	981
438	20230605	121400	6894466440	16980	16980	16980	16980	35
439	20230605	121300	6893872140	16970	16970	16970	16970	133
440	20230605	121200	6891615130	16970	16980	16980	16970	10
441	20230605	121100	6891445380	16970	16980	16980	16970	59
442	20230605	121000	6890443650	16990	16990	17000	16990	66
443	20230605	120900	6889321960	16990	16990	17000	16990	146
444	20230605	120800	6886841370	16990	17000	17000	16990	116
445	20230605	120700	6884869980	17000	17010	17010	17000	998
446	20230605	120600	6867903360	17000	17010	17010	17000	479
447	20230605	120500	6859757070	17010	17010	17010	17000	142
448	20230605	120400	6857342470	17010	17000	17010	17000	778
449	20230605	120300	6844116370	16990	16980	16990	16980	629
450	20230605	120200	6833433960	16980	16970	16980	16970	100
451	20230605	120100	6831736810	16970	16980	16980	16970	85
452	20230605	120000	6830293730	16970	16970	16970	16970	357
453	20230605	115900	6824235440	16970	16980	16980	16970	146
454	20230605	115800	6821757170	16970	16980	16980	16970	11
455	20230605	115700	6821570440	16980	16990	16990	16980	113
456	20230605	115600	6819651380	16980	16990	16990	16980	64
457	20230605	115500	6818564600	16980	16990	16990	16980	328
458	20230605	115400	6812995060	16980	17000	17000	16980	863
459	20230605	115300	6798324290	17010	17000	17010	17000	46
460	20230605	115200	6797541850	17010	17000	17010	17000	254
461	20230605	115100	6793221810	17000	16980	17000	16960	1294
462	20230605	115000	6771233830	16980	16980	16980	16980	128
463	20230605	114900	6769060390	16980	16960	16980	16960	1612
464	20230605	114800	6741705580	16950	16940	16950	16930	711
465	20230605	114700	6729660910	16940	16940	16940	16940	280
466	20230605	114600	6724917710	16940	16940	16940	16930	156
467	20230605	114500	6722275170	16940	16940	16940	16930	151
468	20230605	114400	6719717900	16940	16930	16940	16930	114
469	20230605	114300	6717786770	16940	16940	16940	16940	184
470	20230605	114200	6714669810	16940	16950	16950	16940	420
471	20230605	114100	6707554990	16950	16950	16950	16950	323
472	20230605	114000	6702080140	16950	16960	16960	16950	1008
473	20230605	113900	6684994460	16960	16960	16960	16950	284
474	20230605	113800	6680178400	16950	16970	16980	16950	1853
475	20230605	113700	6648737070	16970	16970	16970	16970	56
476	20230605	113600	6647786750	16960	16960	16970	16960	107
477	20230605	113500	6645971690	16960	16960	16970	16950	241
478	20230605	113400	6641883520	16960	16980	16980	16960	269
479	20230605	113300	6637318420	16980	16980	16980	16980	286
480	20230605	113200	6632462140	16980	16980	16990	16980	35
481	20230605	113100	6631867790	16980	17000	17000	16980	710
482	20230605	113000	6619806130	17000	17010	17010	16990	592
483	20230605	112900	6609741500	17010	17020	17020	17010	700
484	20230605	112800	6597833950	17020	17000	17020	16990	726
485	20230605	112700	6585490030	17000	16980	17000	16980	239
486	20230605	112600	6581430460	16980	16950	16980	16950	619
487	20230605	112500	6570928250	16950	16930	16950	16920	363
488	20230605	112400	6564784490	16930	16920	16930	16920	316
489	20230605	112300	6559437600	16920	16910	16920	16910	847
490	20230605	112200	6545108160	16900	16900	16910	16900	2832
491	20230605	112100	6497245430	16890	16890	16890	16890	268
492	20230605	112000	6492718910	16890	16890	16890	16890	944
493	20230605	111900	6476774750	16890	16890	16900	16890	727
494	20230605	111800	6464494670	16890	16900	16900	16890	84
495	20230605	111700	6463075810	16900	16900	16900	16900	770
496	20230605	111600	6450062810	16900	16910	16910	16900	228
497	20230605	111500	6446208710	16910	16900	16910	16900	2218
498	20230605	111400	6408722330	16910	16900	16910	16900	790
499	20230605	111300	6395366010	16900	16900	16910	16900	210
500	20230605	111200	6391816960	16900	16890	16900	16890	28
501	20230605	111100	6391343890	16890	16910	16910	16880	3148
502	20230605	111000	6338160490	16920	16920	16920	16920	161
503	20230605	110900	6335436370	16920	16910	16920	16910	910
504	20230605	110800	6320047720	16910	16910	16910	16910	132
505	20230605	110700	6317815600	16910	16910	16910	16910	18
506	20230605	110600	6317511220	16910	16910	16910	16910	125
507	20230605	110500	6315397470	16910	16900	16910	16900	565
508	20230605	110400	6305844650	16900	16890	16900	16890	2084
509	20230605	110300	6270645830	16890	16890	16900	16890	772
510	20230605	110200	6257606590	16890	16900	16900	16890	134
511	20230605	110100	6255343230	16900	16900	16910	16900	494
512	20230605	110000	6246994580	16900	16910	16910	16900	15
513	20230605	105900	6246740970	16900	16900	16920	16900	218
514	20230605	105800	6243056350	16920	16910	16920	16900	3103
515	20230605	105700	6190605400	16910	16910	16910	16900	649
516	20230605	105600	6179631480	16910	16910	16920	16910	298
517	20230605	105500	6174592200	16920	16910	16920	16910	9
518	20230605	105400	6174439950	16910	16910	16910	16900	490
519	20230605	105300	6166154640	16920	16910	16920	16910	191
520	20230605	105200	6162924770	16910	16910	16910	16900	2448
521	20230605	105100	6121534330	16920	16920	16920	16910	3839
522	20230605	105000	6056600720	16920	16930	16930	16920	417
523	20230605	104900	6049545000	16930	16930	16930	16920	173
524	20230605	104800	6046616510	16930	16920	16930	16920	95
525	20230605	104700	6045009060	16920	16920	16930	16920	499
526	20230605	104600	6036565860	16920	16920	16930	16920	1010
527	20230605	104500	6019474360	16940	16940	16940	16930	1208
528	20230605	104400	5999019430	16940	16960	16960	16930	1589
529	20230605	104300	5972092760	16960	16970	16970	16950	1436
530	20230605	104200	5947729990	16970	16980	16980	16970	504
531	20230605	104100	5939177060	16970	16980	16980	16970	188
532	20230605	104000	5935985580	16980	16970	16980	16970	228
533	20230605	103900	5932116170	16970	16980	16990	16970	430
534	20230605	103800	5924816200	16980	17000	17000	16980	8
535	20230605	103700	5924680260	17000	17010	17010	16990	1031
536	20230605	103600	5907147660	17010	17010	17010	17010	826
537	20230605	103500	5893097400	17010	17010	17020	17010	216
538	20230605	103400	5889423140	17010	17020	17020	17010	245
539	20230605	103300	5885253290	17020	16980	17020	16970	2864
540	20230605	103200	5836577960	16980	16970	16980	16970	767
541	20230605	103100	5823561900	16970	16970	16970	16970	339
542	20230605	103000	5817809070	16940	16940	16970	16940	1342
543	20230605	102900	5795064820	16980	16980	16980	16980	0
544	20230605	102800	5795064820	16980	16950	16980	16910	5603
545	20230605	102700	5700285650	16950	16970	16970	16950	2088
546	20230605	102600	5664885110	16980	16980	16980	16980	7
547	20230605	102500	5664766250	16980	16970	17000	16960	331
548	20230605	102400	5659149530	16980	16960	16980	16960	482
549	20230605	102300	5650970740	16960	16980	17010	16960	3635
550	20230605	102200	5589192170	16980	16980	16980	16950	2386
551	20230605	102100	5548708760	16980	17030	17040	16980	2989
552	20230605	102000	5497878080	17050	17050	17050	17020	556
553	20230605	101900	5488402630	17040	17020	17050	17010	364
554	20230605	101800	5482204200	17020	17080	17080	17000	2217
555	20230605	101700	5444403950	17080	17070	17080	17060	5796
556	20230605	101600	5345462570	17070	17000	17070	17000	20486
557	20230605	101500	4996310320	17000	17010	17030	17000	3308
558	20230605	101400	4940020900	17000	16990	17010	16990	422
559	20230605	101300	4932847250	16990	16970	16990	16960	666
560	20230605	101200	4921538380	16970	16930	16970	16920	2950
561	20230605	101100	4871530830	16930	16930	16940	16900	1928
562	20230605	101000	4838904390	16940	16960	16960	16940	283
563	20230605	100900	4834109870	16950	16960	16990	16950	1477
564	20230605	100800	4809036310	16970	16980	16980	16970	334
565	20230605	100700	4803368200	16960	16960	16990	16960	435
566	20230605	100600	4795983620	16940	17020	17030	16910	9030
567	20230605	100500	4642779660	17020	17020	17030	17020	1642
568	20230605	100400	4614829980	17020	17030	17030	17020	1444
569	20230605	100300	4590244080	17040	17030	17040	17030	1867
570	20230605	100200	4558432810	17040	17040	17050	17030	6949
571	20230605	100100	4439971030	17050	17010	17050	17010	5499
572	20230605	100000	4346317070	17010	17010	17030	17010	3527
573	20230605	095900	4286263060	17030	16980	17030	16970	11292
574	20230605	095800	4094267280	16980	16980	16980	16970	1193
575	20230605	095700	4074010960	16980	16980	16990	16970	1599
576	20230605	095600	4046858620	16970	16960	16970	16950	1419
577	20230605	095500	4022787280	16960	16940	16960	16940	2518
578	20230605	095400	3980117700	16940	16930	16940	16930	703
579	20230605	095300	3968209610	16930	16880	16940	16880	1122
580	20230605	095200	3949219660	16890	16860	16890	16860	2088
581	20230605	095100	3913997650	16860	16860	16870	16860	218
582	20230605	095000	3910321660	16860	16870	16870	16860	5638
583	20230605	094900	3815264820	16870	16890	16890	16870	357
584	20230605	094800	3809240360	16890	16860	16890	16850	1653
585	20230605	094700	3781364630	16860	16900	16900	16860	1342
586	20230605	094600	3758717260	16900	16900	16900	16900	131
587	20230605	094500	3756503360	16900	16910	16910	16900	898
588	20230605	094400	3741325850	16910	16900	16930	16900	2286
589	20230605	094300	3702651470	16910	16910	16920	16880	5110
590	20230605	094200	3616357780	16910	16910	16920	16900	2272
591	20230605	094100	3577936140	16920	16930	16930	16920	921
592	20230605	094000	3562351550	16930	16950	16950	16920	491
593	20230605	093900	3554043020	16960	16950	16960	16920	8260
594	20230605	093800	3414199540	16950	16980	16990	16950	1215
595	20230605	093700	3393595570	16980	16980	16980	16950	1294
596	20230605	093600	3371630290	16980	17000	17000	16950	4834
597	20230605	093500	3289650320	17000	17010	17010	16990	2392
598	20230605	093400	3248991010	17000	17020	17030	16990	5109
599	20230605	093300	3162096070	17030	16970	17050	16960	24000
600	20230605	093200	2754087190	16990	16990	16990	16960	3711
601	20230605	093100	2691081930	16990	16930	17000	16930	7546
602	20230605	093000	2562977690	16940	16960	16960	16940	3649
603	20230605	092900	2501153090	16940	16900	16970	16900	6186
604	20230605	092800	2396357840	16900	16920	16930	16890	2012
605	20230605	092700	2362326710	16920	16930	16930	16900	1141
606	20230605	092600	2343018900	16930	16820	17000	16820	14312
607	20230605	092500	2100978890	16820	16770	16820	16750	3257
608	20230605	092400	2046289610	16760	16700	16760	16690	2387
609	20230605	092300	2006364710	16690	16690	16720	16660	7143
610	20230605	092200	1887163480	16690	16690	16700	16680	3024
611	20230605	092100	1836717630	16690	16700	16720	16690	2289
612	20230605	092000	1798507080	16720	16720	16720	16700	183
613	20230605	091900	1795448040	16680	16690	16700	16680	6413
614	20230605	091800	1688417330	16690	16700	16700	16690	1517
615	20230605	091700	1663087790	16690	16690	16700	16680	1802
616	20230605	091600	1633012680	16690	16680	16700	16680	2472
617	20230605	091500	1591755200	16690	16710	16710	16680	4771
618	20230605	091400	1512113790	16700	16700	16720	16690	6482
619	20230605	091300	1403835630	16700	16730	16730	16700	5778
620	20230605	091200	1307275590	16730	16760	16760	16730	1904
621	20230605	091100	1275401260	16760	16750	16770	16740	1048
622	20230605	091000	1257843810	16750	16740	16770	16730	3480
623	20230605	090900	1199575070	16740	16720	16740	16710	3182
624	20230605	090800	1146351190	16720	16740	16740	16710	3258
625	20230605	090700	1091882060	16740	16700	16740	16700	1881
626	20230605	090600	1060452680	16710	16740	16760	16700	6695
627	20230605	090500	948532330	16770	16800	16800	16740	1517
628	20230605	090400	923112170	16750	16800	16860	16700	4390
629	20230605	090300	849317880	16730	16670	16730	16650	8110
630	20230605	090200	714043630	16650	16780	16780	16650	16876
631	20230605	090100	432235790	16720	16760	16760	16680	8597
632	20230605	090000	288545360	16750	16880	16880	16710	16300