KissMeData/417840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	2402347510	17990	17990	17990	17990	4907
3	20230605	191600	2402347510	17990	17990	17990	17990	0
4	20230605	191500	2402347510	17990	17990	17990	17990	0
5	20230605	191400	2402347510	17990	17990	17990	17990	0
6	20230605	191300	2402347510	17990	17990	17990	17990	0
7	20230605	191200	2402347510	17990	17990	17990	17990	0
8	20230605	191100	2402347510	17990	17990	17990	17990	0
9	20230605	191000	2402347510	17990	17990	17990	17990	0
10	20230605	190900	2402347510	17990	17990	17990	17990	0
11	20230605	190800	2402347510	17990	17990	17990	17990	0
12	20230605	190700	2402347510	17990	17990	17990	17990	0
13	20230605	190600	2402347510	17990	17990	17990	17990	0
14	20230605	190500	2402347510	17990	17990	17990	17990	0
15	20230605	190400	2402347510	17990	17990	17990	17990	0
16	20230605	190300	2402347510	17990	17990	17990	17990	0
17	20230605	190200	2402347510	17990	17990	17990	17990	0
18	20230605	190100	2402347510	17990	17990	17990	17990	0
19	20230605	190000	2402347510	17990	17990	17990	17990	0
20	20230605	185900	2402347510	17990	17990	17990	17990	0
21	20230605	185800	2402347510	17990	17990	17990	17990	0
22	20230605	185700	2402347510	17990	17990	17990	17990	0
23	20230605	185600	2402347510	17990	17990	17990	17990	0
24	20230605	185500	2402347510	17990	17990	17990	17990	0
25	20230605	185400	2402347510	17990	17990	17990	17990	0
26	20230605	185300	2402347510	17990	17990	17990	17990	0
27	20230605	185200	2402347510	17990	17990	17990	17990	0
28	20230605	185100	2402347510	17990	17990	17990	17990	0
29	20230605	185000	2402347510	17990	17990	17990	17990	0
30	20230605	184900	2402347510	17990	17990	17990	17990	0
31	20230605	184800	2402347510	17990	17990	17990	17990	0
32	20230605	184700	2402347510	17990	17990	17990	17990	4907
33	20230605	184600	2402347510	17990	17990	17990	17990	0
34	20230605	184500	2402347510	17990	17990	17990	17990	0
35	20230605	184400	2402347510	17990	17990	17990	17990	0
36	20230605	184300	2402347510	17990	17990	17990	17990	0
37	20230605	184200	2402347510	17990	17990	17990	17990	0
38	20230605	184100	2402347510	17990	17990	17990	17990	0
39	20230605	184000	2402347510	17990	17990	17990	17990	0
40	20230605	183900	2402347510	17990	17990	17990	17990	0
41	20230605	183800	2402347510	17990	17990	17990	17990	0
42	20230605	183700	2402347510	17990	17990	17990	17990	0
43	20230605	183600	2402347510	17990	17990	17990	17990	0
44	20230605	183500	2402347510	17990	17990	17990	17990	0
45	20230605	183400	2402347510	17990	17990	17990	17990	0
46	20230605	183300	2402347510	17990	17990	17990	17990	0
47	20230605	183200	2402347510	17990	17990	17990	17990	0
48	20230605	183100	2402347510	17990	17990	17990	17990	0
49	20230605	183000	2402347510	17990	17990	17990	17990	0
50	20230605	182900	2402347510	17990	17990	17990	17990	0
51	20230605	182800	2402347510	17990	17990	17990	17990	0
52	20230605	182700	2402347510	17990	17990	17990	17990	0
53	20230605	182600	2402347510	17990	17990	17990	17990	0
54	20230605	182500	2402347510	17990	17990	17990	17990	0
55	20230605	182400	2402347510	17990	17990	17990	17990	0
56	20230605	182300	2402347510	17990	17990	17990	17990	0
57	20230605	182200	2402347510	17990	17990	17990	17990	0
58	20230605	182100	2402347510	17990	17990	17990	17990	0
59	20230605	182000	2402347510	17990	17990	17990	17990	0
60	20230605	181900	2402347510	17990	17990	17990	17990	0
61	20230605	181800	2402347510	17990	17990	17990	17990	0
62	20230605	181700	2402347510	17990	17990	17990	17990	4907
63	20230605	181600	2402347510	17990	17990	17990	17990	0
64	20230605	181500	2402347510	17990	17990	17990	17990	0
65	20230605	181400	2402347510	17990	17990	17990	17990	0
66	20230605	181300	2402347510	17990	17990	17990	17990	0
67	20230605	181200	2402347510	17990	17990	17990	17990	0
68	20230605	181100	2402347510	17990	17990	17990	17990	0
69	20230605	181000	2402347510	17990	17990	17990	17990	0
70	20230605	180900	2402347510	17990	17990	17990	17990	0
71	20230605	180800	2402347510	17990	17990	17990	17990	0
72	20230605	180700	2402347510	17990	17990	17990	17990	0
73	20230605	180600	2402347510	17990	17990	17990	17990	0
74	20230605	180500	2402347510	17990	17990	17990	17990	0
75	20230605	180400	2402347510	17990	17990	17990	17990	0
76	20230605	180300	2402347510	17990	17990	17990	17990	0
77	20230605	180200	2402347510	17990	17990	17990	17990	0
78	20230605	180100	2402347510	17990	17990	17990	17990	0
79	20230605	180000	2402347510	17990	17990	17990	17990	0
80	20230605	175900	2402347510	17990	17990	17990	17990	0
81	20230605	175800	2402347510	17990	17990	17990	17990	0
82	20230605	175700	2402347510	17990	17990	17990	17990	0
83	20230605	175600	2402347510	17990	17990	17990	17990	0
84	20230605	175500	2402347510	17990	17990	17990	17990	0
85	20230605	175400	2402347510	17990	17990	17990	17990	0
86	20230605	175300	2402347510	17990	17990	17990	17990	0
87	20230605	175200	2402347510	17990	17990	17990	17990	0
88	20230605	175100	2402347510	17990	17990	17990	17990	0
89	20230605	175000	2402347510	17990	17990	17990	17990	0
90	20230605	174900	2402347510	17990	17990	17990	17990	0
91	20230605	174800	2402347510	17990	17990	17990	17990	0
92	20230605	174700	2402347510	17990	17990	17990	17990	4907
93	20230605	174600	2402347510	17990	17990	17990	17990	0
94	20230605	174500	2402347510	17990	17990	17990	17990	0
95	20230605	174400	2402347510	17990	17990	17990	17990	0
96	20230605	174300	2402347510	17990	17990	17990	17990	0
97	20230605	174200	2402347510	17990	17990	17990	17990	0
98	20230605	174100	2402347510	17990	17990	17990	17990	0
99	20230605	174000	2402347510	17990	17990	17990	17990	0
100	20230605	173900	2402347510	17990	17990	17990	17990	0
101	20230605	173800	2402347510	17990	17990	17990	17990	0
102	20230605	173700	2402347510	17990	17990	17990	17990	0
103	20230605	173600	2402347510	17990	17990	17990	17990	0
104	20230605	173500	2402347510	17990	17990	17990	17990	0
105	20230605	173400	2402347510	17990	17990	17990	17990	0
106	20230605	173300	2402347510	17990	17990	17990	17990	0
107	20230605	173200	2402347510	17990	17990	17990	17990	0
108	20230605	173100	2402347510	17990	17990	17990	17990	0
109	20230605	173000	2402347510	17990	17990	17990	17990	0
110	20230605	172900	2402347510	17990	17990	17990	17990	0
111	20230605	172800	2402347510	17990	17990	17990	17990	0
112	20230605	172700	2402347510	17990	17990	17990	17990	0
113	20230605	172600	2402347510	17990	17990	17990	17990	0
114	20230605	172500	2402347510	17990	17990	17990	17990	0
115	20230605	172400	2402347510	17990	17990	17990	17990	0
116	20230605	172300	2402347510	17990	17990	17990	17990	0
117	20230605	172200	2402347510	17990	17990	17990	17990	0
118	20230605	172100	2402347510	17990	17990	17990	17990	0
119	20230605	172000	2402347510	17990	17990	17990	17990	0
120	20230605	171900	2402347510	17990	17990	17990	17990	0
121	20230605	171800	2402347510	17990	17990	17990	17990	0
122	20230605	171700	2402347510	17990	17990	17990	17990	4907
123	20230605	171600	2402347510	17990	17990	17990	17990	0
124	20230605	171500	2402347510	17990	17990	17990	17990	0
125	20230605	171400	2402347510	17990	17990	17990	17990	0
126	20230605	171300	2402347510	17990	17990	17990	17990	0
127	20230605	171200	2402347510	17990	17990	17990	17990	0
128	20230605	171100	2402347510	17990	17990	17990	17990	0
129	20230605	171000	2402347510	17990	17990	17990	17990	0
130	20230605	170900	2402347510	17990	17990	17990	17990	0
131	20230605	170800	2402347510	17990	17990	17990	17990	0
132	20230605	170700	2402347510	17990	17990	17990	17990	0
133	20230605	170600	2402347510	17990	17990	17990	17990	0
134	20230605	170500	2402347510	17990	17990	17990	17990	0
135	20230605	170400	2402347510	17990	17990	17990	17990	0
136	20230605	170300	2402347510	17990	17990	17990	17990	0
137	20230605	170200	2402347510	17990	17990	17990	17990	0
138	20230605	170100	2402347510	17990	17990	17990	17990	0
139	20230605	170000	2402347510	17990	17990	17990	17990	0
140	20230605	165900	2402347510	17990	17990	17990	17990	0
141	20230605	165800	2402347510	17990	17990	17990	17990	0
142	20230605	165700	2402347510	17990	17990	17990	17990	0
143	20230605	165600	2402347510	17990	17990	17990	17990	0
144	20230605	165500	2402347510	17990	17990	17990	17990	0
145	20230605	165400	2402347510	17990	17990	17990	17990	0
146	20230605	165300	2402347510	17990	17990	17990	17990	0
147	20230605	165200	2402347510	17990	17990	17990	17990	0
148	20230605	165100	2402347510	17990	17990	17990	17990	0
149	20230605	165000	2402347510	17990	17990	17990	17990	0
150	20230605	164900	2402347510	17990	17990	17990	17990	0
151	20230605	164800	2402347510	17990	17990	17990	17990	0
152	20230605	164700	2402347510	17990	17990	17990	17990	4907
153	20230605	164600	2402347510	17990	17990	17990	17990	0
154	20230605	164500	2402347510	17990	17990	17990	17990	0
155	20230605	164400	2402347510	17990	17990	17990	17990	0
156	20230605	164300	2402347510	17990	17990	17990	17990	0
157	20230605	164200	2402347510	17990	17990	17990	17990	0
158	20230605	164100	2402347510	17990	17990	17990	17990	0
159	20230605	164000	2402347510	17990	17990	17990	17990	0
160	20230605	163900	2402347510	17990	17990	17990	17990	0
161	20230605	163800	2402347510	17990	17990	17990	17990	0
162	20230605	163700	2402347510	17990	17990	17990	17990	0
163	20230605	163600	2402347510	17990	17990	17990	17990	0
164	20230605	163500	2402347510	17990	17990	17990	17990	0
165	20230605	163400	2402347510	17990	17990	17990	17990	0
166	20230605	163300	2402347510	17990	17990	17990	17990	0
167	20230605	163200	2402347510	17990	17990	17990	17990	0
168	20230605	163100	2402347510	17990	17990	17990	17990	0
169	20230605	163000	2402347510	17990	17990	17990	17990	0
170	20230605	162900	2402347510	17990	17990	17990	17990	0
171	20230605	162800	2402347510	17990	17990	17990	17990	0
172	20230605	162700	2402347510	17990	17990	17990	17990	0
173	20230605	162600	2402347510	17990	17990	17990	17990	0
174	20230605	162500	2402347510	17990	17990	17990	17990	0
175	20230605	162400	2402347510	17990	17990	17990	17990	0
176	20230605	162300	2402347510	17990	17990	17990	17990	0
177	20230605	162200	2402347510	17990	17990	17990	17990	0
178	20230605	162100	2402347510	17990	17990	17990	17990	0
179	20230605	162000	2402347510	17990	17990	17990	17990	0
180	20230605	161900	2402347510	17990	17990	17990	17990	0
181	20230605	161800	2402347510	17990	17990	17990	17990	0
182	20230605	161700	2402347510	17990	17990	17990	17990	4907
183	20230605	161600	2402347510	17990	17990	17990	17990	0
184	20230605	161500	2402347510	17990	17990	17990	17990	0
185	20230605	161400	2402347510	17990	17990	17990	17990	0
186	20230605	161300	2402347510	17990	17990	17990	17990	0
187	20230605	161200	2402347510	17990	17990	17990	17990	0
188	20230605	161100	2402347510	17990	17990	17990	17990	0
189	20230605	161000	2402347510	17990	17990	17990	17990	0
190	20230605	160900	2402347510	17990	17990	17990	17990	0
191	20230605	160800	2402347510	17990	17990	17990	17990	0
192	20230605	160700	2402347510	17990	17990	17990	17990	0
193	20230605	160600	2402347510	17990	17990	17990	17990	0
194	20230605	160500	2402347510	17990	17990	17990	17990	0
195	20230605	160400	2402347510	17990	17990	17990	17990	0
196	20230605	160300	2402347510	17990	17990	17990	17990	0
197	20230605	160200	2402347510	17990	17990	17990	17990	0
198	20230605	160100	2402347510	17990	17990	17990	17990	0
199	20230605	160000	2402347510	17990	17990	17990	17990	0
200	20230605	155900	2402347510	17990	17990	17990	17990	0
201	20230605	155800	2402347510	17990	17990	17990	17990	0
202	20230605	155700	2402347510	17990	17990	17990	17990	0
203	20230605	155600	2402347510	17990	17990	17990	17990	0
204	20230605	155500	2402347510	17990	17990	17990	17990	0
205	20230605	155400	2402347510	17990	17990	17990	17990	0
206	20230605	155300	2402347510	17990	17990	17990	17990	0
207	20230605	155200	2402347510	17990	17990	17990	17990	0
208	20230605	155100	2402347510	17990	17990	17990	17990	0
209	20230605	155000	2402347510	17990	17990	17990	17990	0
210	20230605	154900	2402347510	17990	17990	17990	17990	0
211	20230605	154800	2402347510	17990	17990	17990	17990	0
212	20230605	154700	2402347510	17990	17990	17990	17990	4907
213	20230605	154600	2402347510	17990	17990	17990	17990	0
214	20230605	154500	2402347510	17990	17990	17990	17990	0
215	20230605	154400	2402347510	17990	17990	17990	17990	0
216	20230605	154300	2402347510	17990	17990	17990	17990	0
217	20230605	154200	2402347510	17990	17990	17990	17990	0
218	20230605	154100	2402347510	17990	17990	17990	17990	0
219	20230605	154000	2402347510	17990	17990	17990	17990	0
220	20230605	153900	2402347510	17990	17990	17990	17990	0
221	20230605	153800	2402347510	17990	17990	17990	17990	0
222	20230605	153700	2402347510	17990	17990	17990	17990	0
223	20230605	153600	2402347510	17990	17990	17990	17990	0
224	20230605	153500	2402347510	17990	17990	17990	17990	0
225	20230605	153400	2402347510	17990	17990	17990	17990	0
226	20230605	153300	2402347510	17990	17990	17990	17990	0
227	20230605	153200	2402347510	17990	17990	17990	17990	0
228	20230605	153100	2402347510	17990	17990	17990	17990	0
229	20230605	153000	2402347510	17990	17990	17990	17990	4907
230	20230605	152900	2314070580	17850	17850	17850	17850	0
231	20230605	152800	2314070580	17850	17850	17850	17850	0
232	20230605	152700	2314070580	17850	17850	17850	17850	0
233	20230605	152600	2314070580	17850	17850	17850	17850	0
234	20230605	152500	2314070580	17850	17850	17850	17850	0
235	20230605	152400	2314070580	17850	17850	17850	17850	0
236	20230605	152300	2314070580	17850	17850	17850	17850	0
237	20230605	152200	2314070580	17850	17850	17850	17850	0
238	20230605	152100	2314070580	17850	17850	17850	17850	0
239	20230605	152000	2314070580	17850	17850	17850	17850	0
240	20230605	151900	2314070580	17850	17850	17850	17850	50
241	20230605	151800	2313178080	17860	17860	17860	17860	5
242	20230605	151700	2313088780	17850	17860	17860	17850	71
243	20230605	151600	2311821250	17850	17810	17850	17810	831
244	20230605	151500	2296997940	17810	17810	17810	17800	313
245	20230605	151400	2291423710	17800	17800	17800	17800	0
246	20230605	151300	2291423710	17800	17800	17800	17800	330
247	20230605	151200	2285549710	17800	17800	17800	17800	711
248	20230605	151100	2272893910	17800	17800	17810	17800	295
249	20230605	151000	2267640980	17810	17820	17820	17800	1299
250	20230605	150900	2244512430	17810	17820	17820	17810	987
251	20230605	150800	2226928850	17820	17850	17850	17820	32
252	20230605	150700	2226358580	17860	17850	17860	17810	438
253	20230605	150600	2218551690	17850	17850	17850	17850	1002
254	20230605	150500	2200665990	17830	17830	17830	17830	98
255	20230605	150400	2198918650	17830	17830	17830	17830	20
256	20230605	150300	2198562050	17830	17830	17830	17830	40
257	20230605	150200	2197848850	17830	17830	17830	17830	100
258	20230605	150100	2196065850	17830	17840	17840	17830	15
259	20230605	150000	2195798350	17840	17840	17840	17840	83
260	20230605	145900	2194317630	17840	17850	17850	17840	93
261	20230605	145800	2192658260	17860	17860	17860	17860	560
262	20230605	145700	2182656660	17860	17860	17860	17860	12
263	20230605	145600	2182442340	17860	17880	17880	17860	385
264	20230605	145500	2175565340	17880	17870	17880	17870	186
265	20230605	145400	2172239920	17880	17880	17880	17880	118
266	20230605	145300	2170130080	17880	17880	17880	17880	21
267	20230605	145200	2169754600	17880	17880	17880	17880	17
268	20230605	145100	2169450640	17870	17880	17880	17870	11
269	20230605	145000	2169254060	17880	17880	17880	17880	0
270	20230605	144900	2169254060	17880	17870	17880	17870	67
271	20230605	144800	2168056650	17880	17880	17880	17880	0
272	20230605	144700	2168056650	17880	17860	17880	17860	100
273	20230605	144600	2166269090	17860	17860	17860	17860	70
274	20230605	144500	2165018890	17850	17850	17850	17850	30
275	20230605	144400	2164483390	17850	17850	17850	17850	52
276	20230605	144300	2163555190	17850	17850	17850	17850	5
277	20230605	144200	2163465940	17860	17860	17860	17860	20
278	20230605	144100	2163108740	17860	17860	17860	17860	10
279	20230605	144000	2162930140	17860	17870	17870	17860	189
280	20230605	143900	2159552870	17860	17860	17860	17860	1
281	20230605	143800	2159535010	17880	17880	17880	17880	50
282	20230605	143700	2158641010	17880	17880	17880	17880	20
283	20230605	143600	2158283410	17880	17880	17880	17880	30
284	20230605	143500	2157747010	17880	17880	17880	17880	0
285	20230605	143400	2157747010	17880	17880	17880	17880	126
286	20230605	143300	2155494130	17880	17880	17880	17880	30
287	20230605	143200	2154957730	17880	17880	17880	17880	25
288	20230605	143100	2154510730	17880	17830	17880	17830	67
289	20230605	143000	2153313460	17830	17830	17830	17830	0
290	20230605	142900	2153313460	17830	17830	17830	17830	100
291	20230605	142800	2151530460	17830	17830	17830	17830	50
292	20230605	142700	2150638960	17830	17830	17830	17830	50
293	20230605	142600	2149747460	17810	17810	17810	17810	0
294	20230605	142500	2149747460	17810	17810	17810	17810	100
295	20230605	142400	2147966460	17810	17830	17830	17810	385
296	20230605	142300	2141108570	17830	17830	17830	17830	30
297	20230605	142200	2140573670	17820	17820	17820	17820	0
298	20230605	142100	2140573670	17820	17830	17830	17820	220
299	20230605	142000	2136653260	17820	17820	17820	17820	0
300	20230605	141900	2136653260	17820	17830	17830	17820	26
301	20230605	141800	2136189880	17820	17820	17820	17820	10
302	20230605	141700	2136011680	17820	17830	17830	17820	333
303	20230605	141600	2130076190	17830	17830	17830	17830	40
304	20230605	141500	2129362990	17830	17860	17860	17830	513
305	20230605	141400	2120207150	17850	17850	17850	17850	0
306	20230605	141300	2120207150	17850	17850	17850	17850	0
307	20230605	141200	2120207150	17850	17850	17850	17850	0
308	20230605	141100	2120207150	17850	17850	17850	17850	1
309	20230605	141000	2120189300	17880	17880	17880	17880	280
310	20230605	140900	2115182900	17890	17890	17890	17890	1
311	20230605	140800	2115165010	17850	17860	17860	17850	900
312	20230605	140700	2099091670	17860	17860	17860	17860	100
313	20230605	140600	2097305670	17860	17860	17860	17860	0
314	20230605	140500	2097305670	17860	17870	17870	17860	33
315	20230605	140400	2096715990	17860	17880	17880	17860	976
316	20230605	140300	2079275220	17870	17870	17870	17870	1
317	20230605	140200	2079257350	17870	17880	17880	17870	106
318	20230605	140100	2077362450	17880	17880	17880	17880	130
319	20230605	140000	2075038050	17890	17890	17890	17890	10
320	20230605	135900	2074859150	17890	17890	17890	17890	10
321	20230605	135800	2074680250	17890	17890	17890	17890	35
322	20230605	135700	2074054100	17880	17890	17890	17880	40
323	20230605	135600	2073338690	17880	17900	17900	17880	156
324	20230605	135500	2070547900	17900	17900	17900	17900	300
325	20230605	135400	2065177900	17900	17900	17900	17900	100
326	20230605	135300	2063387900	17900	17900	17900	17900	19
327	20230605	135200	2063047800	17900	17900	17900	17900	23
328	20230605	135100	2062636100	17900	17900	17900	17900	1
329	20230605	135000	2062618200	17900	17890	17900	17890	205
330	20230605	134900	2058950700	17900	17900	17900	17900	1
331	20230605	134800	2058932800	17900	17900	17900	17900	4
332	20230605	134700	2058861200	17900	17890	17900	17890	124
333	20230605	134600	2056642740	17890	17890	17890	17890	1
334	20230605	134500	2056624850	17890	17890	17890	17890	10
335	20230605	134400	2056445950	17900	17900	17900	17900	475
336	20230605	134300	2047943450	17900	17900	17900	17900	843
337	20230605	134200	2032853750	17900	17910	17910	17900	21
338	20230605	134100	2032477810	17910	17910	17910	17910	98
339	20230605	134000	2030722630	17910	17910	17910	17910	70
340	20230605	133900	2029468930	17900	17910	17910	17900	20
341	20230605	133800	2029110830	17910	17910	17910	17910	0
342	20230605	133700	2029110830	17910	17910	17910	17910	264
343	20230605	133600	2024382590	17910	17920	17920	17910	192
344	20230605	133500	2020943620	17920	17940	17940	17920	112
345	20230605	133400	2018935160	17940	17940	17940	17940	84
346	20230605	133300	2017428200	17940	17940	17940	17940	0
347	20230605	133200	2017428200	17940	17940	17940	17940	0
348	20230605	133100	2017428200	17940	17940	17940	17940	20
349	20230605	133000	2017069400	17940	17940	17940	17940	181
350	20230605	132900	2013822260	17960	17970	17970	17960	22
351	20230605	132800	2013426930	17970	17960	17970	17940	90
352	20230605	132700	2011811680	17970	17960	17970	17960	171
353	20230605	132600	2008740270	17950	17950	17950	17950	28
354	20230605	132500	2008237670	17960	17960	17960	17960	50
355	20230605	132400	2007339670	17950	17950	17950	17950	33
356	20230605	132300	2006747320	17950	17950	17950	17950	21
357	20230605	132200	2006370370	17950	17950	17950	17950	10
358	20230605	132100	2006190870	17950	17950	17950	17950	1
359	20230605	132000	2006172920	17910	17910	17910	17910	0
360	20230605	131900	2006172920	17910	17910	17910	17910	0
361	20230605	131800	2006172920	17910	17910	17910	17910	0
362	20230605	131700	2006172920	17910	17910	17910	17910	0
363	20230605	131600	2006172920	17910	17910	17910	17910	30
364	20230605	131500	2005635620	17910	17910	17910	17910	34
365	20230605	131400	2005026680	17900	17950	17950	17900	1500
366	20230605	131300	1978166740	17960	17960	17960	17960	85
367	20230605	131200	1976640140	17960	17960	17960	17960	141
368	20230605	131100	1974107780	17970	17970	17970	17970	0
369	20230605	131000	1974107780	17970	17970	17970	17970	50
370	20230605	130900	1973209280	17970	17970	17970	17970	0
371	20230605	130800	1973209280	17970	17970	17970	17970	0
372	20230605	130700	1973209280	17970	17970	17970	17970	21
373	20230605	130600	1972831910	17970	17970	17970	17970	89
374	20230605	130500	1971232580	17980	17980	17980	17980	102
375	20230605	130400	1969398620	17980	17990	17990	17980	364
376	20230605	130300	1962850860	17980	17990	17990	17980	4
377	20230605	130200	1962778930	17990	17990	17990	17990	44
378	20230605	130100	1961987370	17990	17980	17990	17980	17
379	20230605	130000	1961681590	17990	17990	17990	17990	23
380	20230605	125900	1961267820	17990	17990	17990	17990	47
381	20230605	125800	1960422290	17990	17990	17990	17990	11
382	20230605	125700	1960224400	17980	17980	17980	17980	1
383	20230605	125600	1960206420	18010	18010	18010	18010	30
384	20230605	125500	1959666120	18010	18010	18010	18010	0
385	20230605	125400	1959666120	18010	18010	18010	18010	0
386	20230605	125300	1959666120	18010	18010	18010	18010	0
387	20230605	125200	1959666120	18010	18010	18010	17970	7
388	20230605	125100	1959540250	18000	18000	18000	18000	1
389	20230605	125000	1959522250	18010	17990	18010	17990	8
390	20230605	124900	1959378230	17990	17970	17990	17970	37
391	20230605	124800	1958712660	17970	17970	17970	17970	5
392	20230605	124700	1958622810	17970	17970	17970	17970	188
393	20230605	124600	1955244450	17970	17970	17970	17970	0
394	20230605	124500	1955244450	17970	18000	18000	17970	500
395	20230605	124400	1946253340	18000	18010	18010	18000	1267
396	20230605	124300	1923446400	18010	18010	18010	18010	112
397	20230605	124200	1921429280	18010	18010	18010	18010	300
398	20230605	124100	1916026280	18030	18030	18030	18030	111
399	20230605	124000	1914024950	18030	18010	18030	18010	24
400	20230605	123900	1913592610	18010	18010	18010	18010	40
401	20230605	123800	1912872210	18010	18010	18010	18000	110
402	20230605	123700	1910891660	18010	18010	18030	18010	247
403	20230605	123600	1906443170	18010	18020	18020	18010	600
404	20230605	123500	1895636360	18030	18030	18030	18030	80
405	20230605	123400	1894193960	18030	18030	18030	18030	2
406	20230605	123300	1894157900	18050	18050	18050	18050	45
407	20230605	123200	1893345650	18050	18050	18050	18050	50
408	20230605	123100	1892443150	18020	18030	18050	18020	192
409	20230605	123000	1888981260	18020	18020	18020	18020	0
410	20230605	122900	1888981260	18020	18020	18020	18020	0
411	20230605	122800	1888981260	18020	18020	18020	18020	38
412	20230605	122700	1888296500	18020	18030	18030	18020	51
413	20230605	122600	1887377450	18030	18030	18030	18030	5
414	20230605	122500	1887287300	18060	18050	18060	18050	342
415	20230605	122400	1881111310	18060	18060	18060	18060	12
416	20230605	122300	1880894590	18060	18010	18060	18010	400
417	20230605	122200	1873682650	17990	17990	17990	17990	27
418	20230605	122100	1873196920	18010	17980	18010	17970	1556
419	20230605	122000	1845202300	17970	17960	17970	17960	539
420	20230605	121900	1835516630	17950	17950	17950	17950	68
421	20230605	121800	1834296030	17950	17950	17950	17950	1
422	20230605	121700	1834278080	17930	17930	17930	17930	435
423	20230605	121600	1826478530	17930	17930	17930	17910	66
424	20230605	121500	1825295250	17930	17930	17930	17930	1
425	20230605	121400	1825277320	17930	17940	17950	17930	6
426	20230605	121300	1825169650	17930	17930	17930	17930	10
427	20230605	121200	1824990350	17930	17930	17930	17930	20
428	20230605	121100	1824631750	17930	17930	17930	17930	131
429	20230605	121000	1822282920	17930	17930	17930	17930	0
430	20230605	120900	1822282920	17930	17930	17930	17930	37
431	20230605	120800	1821619510	17930	17930	17930	17930	36
432	20230605	120700	1820974030	17910	17910	17910	17910	100
433	20230605	120600	1819183030	17910	17910	17910	17910	148
434	20230605	120500	1816532350	17910	17910	17910	17910	156
435	20230605	120400	1813738390	17910	17910	17920	17910	41
436	20230605	120300	1813003980	17920	17920	17920	17920	1
437	20230605	120200	1812986060	17920	17920	17920	17920	10
438	20230605	120100	1812806860	17920	17920	17920	17920	30
439	20230605	120000	1812269260	17920	17920	17920	17920	55
440	20230605	115900	1811283660	17920	17920	17920	17920	10
441	20230605	115800	1811104460	17910	17900	17910	17900	43
442	20230605	115700	1810334420	17900	17890	17900	17890	49
443	20230605	115600	1809457790	17910	17910	17910	17910	2
444	20230605	115500	1809421970	17910	17910	17910	17910	6
445	20230605	115400	1809314510	17910	17910	17910	17910	10
446	20230605	115300	1809135410	17910	17910	17910	17910	15
447	20230605	115200	1808866760	17910	17910	17910	17910	100
448	20230605	115100	1807075760	17860	17860	17860	17860	0
449	20230605	115000	1807075760	17860	17860	17860	17860	0
450	20230605	114900	1807075760	17860	17890	17890	17860	958
451	20230605	114800	1789950210	17890	17890	17890	17890	20
452	20230605	114700	1789592410	17890	17910	17910	17890	515
453	20230605	114600	1780375520	17920	17930	17930	17920	500
454	20230605	114500	1771414420	17930	17930	17930	17930	127
455	20230605	114400	1769137310	17940	17940	17940	17940	0
456	20230605	114300	1769137310	17940	17900	17940	17900	501
457	20230605	114200	1760161350	17900	17910	17910	17900	1250
458	20230605	114100	1737783850	17910	17940	17940	17910	22
459	20230605	114000	1737389490	17940	17940	17940	17940	0
460	20230605	113900	1737389490	17940	17940	17940	17940	5
461	20230605	113800	1737299790	17950	17950	17950	17950	0
462	20230605	113700	1737299790	17950	17950	17950	17950	5
463	20230605	113600	1737210040	17950	17950	17950	17950	0
464	20230605	113500	1737210040	17950	17950	17950	17950	109
465	20230605	113400	1735253490	17980	17980	17980	17980	0
466	20230605	113300	1735253490	17980	17980	17980	17960	64
467	20230605	113200	1734103870	17980	17980	17980	17980	50
468	20230605	113100	1733204870	17980	17980	17980	17980	28
469	20230605	113000	1732701430	17950	17950	17950	17950	0
470	20230605	112900	1732701430	17950	17950	17950	17950	2
471	20230605	112800	1732665530	17950	17980	17980	17950	53
472	20230605	112700	1731714090	17950	17950	17950	17950	131
473	20230605	112600	1729362640	17950	17920	17950	17920	106
474	20230605	112500	1727461690	17910	17900	17910	17900	120
475	20230605	112400	1725313240	17890	17890	17890	17890	52
476	20230605	112300	1724382960	17890	17890	17890	17890	75
477	20230605	112200	1723041210	17860	17860	17860	17860	183
478	20230605	112100	1719772830	17850	17850	17850	17850	0
479	20230605	112000	1719772830	17850	17850	17850	17850	2
480	20230605	111900	1719737130	17890	17890	17890	17890	250
481	20230605	111800	1715264630	17890	17860	17890	17850	735
482	20230605	111700	1702138480	17870	17870	17870	17870	663
483	20230605	111600	1690290670	17870	17870	17870	17870	428
484	20230605	111500	1682642310	17860	17860	17860	17860	1
485	20230605	111400	1682624450	17870	17870	17870	17870	14
486	20230605	111300	1682374270	17870	17860	17870	17860	260
487	20230605	111200	1677730650	17850	17850	17850	17850	172
488	20230605	111100	1674660450	17850	17840	17850	17840	283
489	20230605	111000	1669611230	17840	17840	17840	17840	0
490	20230605	110900	1669611230	17840	17840	17840	17840	120
491	20230605	110800	1667470430	17840	17840	17840	17840	0
492	20230605	110700	1667470430	17840	17840	17840	17840	128
493	20230605	110600	1665186910	17830	17830	17830	17830	36
494	20230605	110500	1664545030	17820	17820	17820	17820	12
495	20230605	110400	1664331190	17820	17820	17820	17820	3
496	20230605	110300	1664277730	17820	17820	17820	17820	0
497	20230605	110200	1664277730	17820	17850	17850	17820	131
498	20230605	110100	1661942110	17850	17850	17850	17850	53
499	20230605	110000	1660996060	17860	17860	17860	17860	0
500	20230605	105900	1660996060	17860	17860	17860	17860	50
501	20230605	105800	1660103060	17860	17820	17860	17820	6
502	20230605	105700	1659996100	17820	17820	17820	17820	20
503	20230605	105600	1659639700	17810	17860	17860	17810	790
504	20230605	105500	1645564170	17880	17880	17880	17880	23
505	20230605	105400	1645152930	17900	17910	17920	17900	7875
506	20230605	105300	1504179120	17910	17930	17930	17910	800
507	20230605	105200	1489843420	17930	17950	17970	17930	197
508	20230605	105100	1486309320	17950	17950	17950	17950	157
509	20230605	105000	1483491170	17950	17950	17950	17950	132
510	20230605	104900	1481121770	17950	17950	17950	17950	5
511	20230605	104800	1481032020	17950	17950	17950	17950	33
512	20230605	104700	1480439670	17950	17940	17950	17940	299
513	20230605	104600	1475075330	17940	17940	17940	17940	200
514	20230605	104500	1471487330	17940	17940	17940	17940	0
515	20230605	104400	1471487330	17940	17940	17940	17940	0
516	20230605	104300	1471487330	17940	17940	17940	17940	0
517	20230605	104200	1471487330	17940	17960	17960	17940	41
518	20230605	104100	1470750990	17930	17950	17950	17930	546
519	20230605	104000	1460956530	17960	17990	17990	17960	301
520	20230605	103900	1455545930	17990	17990	17990	17990	31
521	20230605	103800	1454988240	17990	17990	17990	17990	300
522	20230605	103700	1449591240	17990	17980	17990	17980	2
523	20230605	103600	1449555270	17990	17980	17990	17980	122
524	20230605	103500	1447360710	17990	17980	17990	17980	8
525	20230605	103400	1447216800	17990	17990	17990	17990	87
526	20230605	103300	1445651670	17990	17990	17990	17980	164
527	20230605	103200	1442701320	17990	17990	17990	17990	70
528	20230605	103100	1441442020	17990	17990	17990	17990	152
529	20230605	103000	1438707540	17990	17980	17990	17980	22
530	20230605	102900	1438311770	17980	17980	17980	17980	0
531	20230605	102800	1438311770	17980	17990	17990	17980	201
532	20230605	102700	1434697780	17990	17990	17990	17990	48
533	20230605	102600	1433834260	17990	17990	17990	17990	16
534	20230605	102500	1433546420	17990	18000	18000	17990	137
535	20230605	102400	1431081670	18000	17940	18000	17940	52
536	20230605	102300	1430146330	18000	17950	18000	17920	287
537	20230605	102200	1425002090	17920	17950	17950	17920	110
538	20230605	102100	1423030350	17920	17970	17970	17920	540
539	20230605	102000	1413335630	17970	18010	18020	17970	265
540	20230605	101900	1408567660	18020	18020	18020	18020	6
541	20230605	101800	1408459540	18010	18020	18020	18010	21
542	20230605	101700	1408081260	18010	18030	18030	18010	28
543	20230605	101600	1407576880	18030	18030	18030	18030	25
544	20230605	101500	1407126130	18030	18030	18030	18030	0
545	20230605	101400	1407126130	18030	18050	18050	18030	180
546	20230605	101300	1403880490	18030	18070	18090	18030	736
547	20230605	101200	1390584890	18090	18040	18090	18040	2396
548	20230605	101100	1347337770	18020	18000	18020	18000	541
549	20230605	101000	1337589810	18000	18040	18040	18000	3852
550	20230605	100900	1268232740	18040	18070	18070	18040	191
551	20230605	100800	1264786400	18070	18080	18090	18020	401
552	20230605	100700	1257539490	18060	18060	18070	18020	546
553	20230605	100600	1247690430	18070	18090	18090	18020	275
554	20230605	100500	1242729390	18020	18110	18110	18020	309
555	20230605	100400	1237142110	18120	18100	18120	18100	1698
556	20230605	100300	1206392520	18100	18100	18110	18090	1864
557	20230605	100200	1172638870	18100	18030	18110	18030	5333
558	20230605	100100	1076301640	18030	18020	18030	18020	67
559	20230605	100000	1075094040	18030	18020	18030	18010	797
560	20230605	095900	1060730940	18030	18000	18030	18000	199
561	20230605	095800	1057144320	18000	18020	18020	18000	123
562	20230605	095700	1054929240	18020	18030	18030	18020	583
563	20230605	095600	1044418310	18030	18040	18040	18030	121
564	20230605	095500	1042236470	18040	18040	18040	18000	5687
565	20230605	095400	939681530	18040	17900	18040	17900	2789
566	20230605	095300	889541990	17900	17770	17910	17760	2123
567	20230605	095200	851647260	17770	17820	17820	17770	806
568	20230605	095100	837313680	17840	17860	17860	17840	18
569	20230605	095000	836992390	17860	17860	17860	17860	137
570	20230605	094900	834545570	17850	17870	17870	17850	230
571	20230605	094800	830438040	17870	17910	17910	17870	525
572	20230605	094700	821047800	17910	17920	17920	17910	34
573	20230605	094600	820438760	17920	17910	17920	17910	244
574	20230605	094500	816067860	17920	17920	17920	17920	12
575	20230605	094400	815852820	17920	17910	17920	17910	23
576	20230605	094300	815440770	17910	17910	17910	17900	108
577	20230605	094200	813507490	17910	17910	17910	17910	85
578	20230605	094100	811985140	17910	17930	17940	17900	795
579	20230605	094000	797749930	17940	17940	17940	17930	107
580	20230605	093900	795831090	17940	17960	17960	17940	201
581	20230605	093800	792223580	17960	17950	17960	17950	223
582	20230605	093700	788220020	17950	17940	17950	17930	138
583	20230605	093600	785743740	17950	17940	17950	17940	37
584	20230605	093500	785079940	17950	17980	17980	17950	760
585	20230605	093400	771434460	17950	17980	17980	17950	346
586	20230605	093300	765220610	17980	17990	17990	17940	2356
587	20230605	093200	722912090	18000	18070	18070	18000	1950
588	20230605	093100	687744210	18070	18100	18100	18060	963
589	20230605	093000	670333930	18110	17940	18110	17940	4989
590	20230605	092900	580369850	17940	17910	18000	17910	4591
591	20230605	092800	497781830	17910	17980	17980	17890	265
592	20230605	092700	493026500	17980	17860	18020	17860	1917
593	20230605	092600	458565380	17860	17800	18020	17800	5454
594	20230605	092500	360901160	17820	17830	17830	17820	33
595	20230605	092400	360312920	17830	17790	17830	17790	142
596	20230605	092300	357782300	17840	17750	17850	17750	2469
597	20230605	092200	313860150	17750	17740	17760	17740	454
598	20230605	092100	305801610	17750	17740	17750	17660	200
599	20230605	092000	302256730	17740	17740	17740	17740	104
600	20230605	091900	300411770	17650	17700	17700	17650	511
601	20230605	091800	291377520	17700	17730	17730	17700	103
602	20230605	091700	289554360	17780	17730	17780	17730	1684
603	20230605	091600	259684100	17810	17730	17810	17730	608
604	20230605	091500	248894190	17730	17640	17730	17640	276
605	20230605	091400	244025460	17640	17660	17660	17640	15
606	20230605	091300	243760770	17660	17620	17660	17620	132
607	20230605	091200	241433650	17600	17630	17630	17580	616
608	20230605	091100	230592200	17660	17570	17660	17570	1731
609	20230605	091000	200084450	17570	17600	17600	17560	33
610	20230605	090900	199504080	17620	17560	17630	17560	653
611	20230605	090800	188000710	17540	17620	17620	17520	119
612	20230605	090700	185914640	17620	17520	17620	17500	942
613	20230605	090600	169427060	17500	17430	17510	17430	1848
614	20230605	090500	137087080	17420	17480	17490	17420	359
615	20230605	090400	130825880	17490	17510	17510	17480	689
616	20230605	090300	118765610	17510	17560	17600	17510	886
617	20230605	090200	103208530	17570	17700	17700	17570	4056
618	20230605	090100	31570110	17700	17740	17740	17700	1022
619	20230605	090000	13454070	17720	17680	17740	17680	589