KissMeData/093050/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183000	969337000	16940	16940	16940	16940	391
3	20230619	182900	969337000	16940	16940	16940	16940	0
4	20230619	182800	969337000	16940	16940	16940	16940	0
5	20230619	182700	969337000	16940	16940	16940	16940	0
6	20230619	182600	969337000	16940	16940	16940	16940	0
7	20230619	182500	969337000	16940	16940	16940	16940	0
8	20230619	182400	969337000	16940	16940	16940	16940	0
9	20230619	182300	969337000	16940	16940	16940	16940	0
10	20230619	182200	969337000	16940	16940	16940	16940	0
11	20230619	182100	969337000	16940	16940	16940	16940	0
12	20230619	182000	969337000	16940	16940	16940	16940	0
13	20230619	181900	969337000	16940	16940	16940	16940	0
14	20230619	181800	969337000	16940	16940	16940	16940	0
15	20230619	181700	969337000	16940	16940	16940	16940	0
16	20230619	181600	969337000	16940	16940	16940	16940	0
17	20230619	181500	969337000	16940	16940	16940	16940	0
18	20230619	181400	969337000	16940	16940	16940	16940	0
19	20230619	181300	969337000	16940	16940	16940	16940	0
20	20230619	181200	969337000	16940	16940	16940	16940	0
21	20230619	181100	969337000	16940	16940	16940	16940	0
22	20230619	181000	969337000	16940	16940	16940	16940	0
23	20230619	180900	969337000	16940	16940	16940	16940	0
24	20230619	180800	969337000	16940	16940	16940	16940	0
25	20230619	180700	969337000	16940	16940	16940	16940	0
26	20230619	180600	969337000	16940	16940	16940	16940	0
27	20230619	180500	969337000	16940	16940	16940	16940	0
28	20230619	180400	969337000	16940	16940	16940	16940	0
29	20230619	180300	969337000	16940	16940	16940	16940	0
30	20230619	180200	969337000	16940	16940	16940	16940	0
31	20230619	180100	969337000	16940	16940	16940	16940	0
32	20230619	180000	969337000	16940	16940	16940	16940	391
33	20230619	175900	969337000	16940	16940	16940	16940	0
34	20230619	175800	969337000	16940	16940	16940	16940	0
35	20230619	175700	969337000	16940	16940	16940	16940	0
36	20230619	175600	969337000	16940	16940	16940	16940	0
37	20230619	175500	969337000	16940	16940	16940	16940	0
38	20230619	175400	969337000	16940	16940	16940	16940	0
39	20230619	175300	969337000	16940	16940	16940	16940	0
40	20230619	175200	969337000	16940	16940	16940	16940	0
41	20230619	175100	969337000	16940	16940	16940	16940	0
42	20230619	175000	969337000	16940	16940	16940	16940	0
43	20230619	174900	969337000	16940	16940	16940	16940	0
44	20230619	174800	969337000	16940	16940	16940	16940	0
45	20230619	174700	969337000	16940	16940	16940	16940	0
46	20230619	174600	969337000	16940	16940	16940	16940	0
47	20230619	174500	969337000	16940	16940	16940	16940	0
48	20230619	174400	969337000	16940	16940	16940	16940	0
49	20230619	174300	969337000	16940	16940	16940	16940	0
50	20230619	174200	969337000	16940	16940	16940	16940	0
51	20230619	174100	969337000	16940	16940	16940	16940	0
52	20230619	174000	969337000	16940	16940	16940	16940	0
53	20230619	173900	969337000	16940	16940	16940	16940	0
54	20230619	173800	969337000	16940	16940	16940	16940	0
55	20230619	173700	969337000	16940	16940	16940	16940	0
56	20230619	173600	969337000	16940	16940	16940	16940	0
57	20230619	173500	969337000	16940	16940	16940	16940	0
58	20230619	173400	969337000	16940	16940	16940	16940	0
59	20230619	173300	969337000	16940	16940	16940	16940	0
60	20230619	173200	969337000	16940	16940	16940	16940	0
61	20230619	173100	969337000	16940	16940	16940	16940	0
62	20230619	173000	969337000	16940	16940	16940	16940	391
63	20230619	172900	969337000	16940	16940	16940	16940	0
64	20230619	172800	969337000	16940	16940	16940	16940	0
65	20230619	172700	969337000	16940	16940	16940	16940	0
66	20230619	172600	969337000	16940	16940	16940	16940	0
67	20230619	172500	969337000	16940	16940	16940	16940	0
68	20230619	172400	969337000	16940	16940	16940	16940	0
69	20230619	172300	969337000	16940	16940	16940	16940	0
70	20230619	172200	969337000	16940	16940	16940	16940	0
71	20230619	172100	969337000	16940	16940	16940	16940	0
72	20230619	172000	969337000	16940	16940	16940	16940	0
73	20230619	171900	969337000	16940	16940	16940	16940	0
74	20230619	171800	969337000	16940	16940	16940	16940	0
75	20230619	171700	969337000	16940	16940	16940	16940	0
76	20230619	171600	969337000	16940	16940	16940	16940	0
77	20230619	171500	969337000	16940	16940	16940	16940	0
78	20230619	171400	969337000	16940	16940	16940	16940	0
79	20230619	171300	969337000	16940	16940	16940	16940	0
80	20230619	171200	969337000	16940	16940	16940	16940	0
81	20230619	171100	969337000	16940	16940	16940	16940	0
82	20230619	171000	969337000	16940	16940	16940	16940	0
83	20230619	170900	969337000	16940	16940	16940	16940	0
84	20230619	170800	969337000	16940	16940	16940	16940	0
85	20230619	170700	969337000	16940	16940	16940	16940	0
86	20230619	170600	969337000	16940	16940	16940	16940	0
87	20230619	170500	969337000	16940	16940	16940	16940	0
88	20230619	170400	969337000	16940	16940	16940	16940	0
89	20230619	170300	969337000	16940	16940	16940	16940	0
90	20230619	170200	969337000	16940	16940	16940	16940	0
91	20230619	170100	969337000	16940	16940	16940	16940	0
92	20230619	170000	969337000	16940	16940	16940	16940	391
93	20230619	165900	969337000	16940	16940	16940	16940	0
94	20230619	165800	969337000	16940	16940	16940	16940	0
95	20230619	165700	969337000	16940	16940	16940	16940	0
96	20230619	165600	969337000	16940	16940	16940	16940	0
97	20230619	165500	969337000	16940	16940	16940	16940	0
98	20230619	165400	969337000	16940	16940	16940	16940	0
99	20230619	165300	969337000	16940	16940	16940	16940	0
100	20230619	165200	969337000	16940	16940	16940	16940	0
101	20230619	165100	969337000	16940	16940	16940	16940	0
102	20230619	165000	969337000	16940	16940	16940	16940	0
103	20230619	164900	969337000	16940	16940	16940	16940	0
104	20230619	164800	969337000	16940	16940	16940	16940	0
105	20230619	164700	969337000	16940	16940	16940	16940	0
106	20230619	164600	969337000	16940	16940	16940	16940	0
107	20230619	164500	969337000	16940	16940	16940	16940	0
108	20230619	164400	969337000	16940	16940	16940	16940	0
109	20230619	164300	969337000	16940	16940	16940	16940	0
110	20230619	164200	969337000	16940	16940	16940	16940	0
111	20230619	164100	969337000	16940	16940	16940	16940	0
112	20230619	164000	969337000	16940	16940	16940	16940	0
113	20230619	163900	969337000	16940	16940	16940	16940	0
114	20230619	163800	969337000	16940	16940	16940	16940	0
115	20230619	163700	969337000	16940	16940	16940	16940	0
116	20230619	163600	969337000	16940	16940	16940	16940	0
117	20230619	163500	969337000	16940	16940	16940	16940	0
118	20230619	163400	969337000	16940	16940	16940	16940	0
119	20230619	163300	969337000	16940	16940	16940	16940	0
120	20230619	163200	969337000	16940	16940	16940	16940	0
121	20230619	163100	969337000	16940	16940	16940	16940	0
122	20230619	163000	969337000	16940	16940	16940	16940	391
123	20230619	162900	969337000	16940	16940	16940	16940	0
124	20230619	162800	969337000	16940	16940	16940	16940	0
125	20230619	162700	969337000	16940	16940	16940	16940	0
126	20230619	162600	969337000	16940	16940	16940	16940	0
127	20230619	162500	969337000	16940	16940	16940	16940	0
128	20230619	162400	969337000	16940	16940	16940	16940	0
129	20230619	162300	969337000	16940	16940	16940	16940	0
130	20230619	162200	969337000	16940	16940	16940	16940	0
131	20230619	162100	969337000	16940	16940	16940	16940	0
132	20230619	162000	969337000	16940	16940	16940	16940	0
133	20230619	161900	969337000	16940	16940	16940	16940	0
134	20230619	161800	969337000	16940	16940	16940	16940	0
135	20230619	161700	969337000	16940	16940	16940	16940	0
136	20230619	161600	969337000	16940	16940	16940	16940	0
137	20230619	161500	969337000	16940	16940	16940	16940	0
138	20230619	161400	969337000	16940	16940	16940	16940	0
139	20230619	161300	969337000	16940	16940	16940	16940	0
140	20230619	161200	969337000	16940	16940	16940	16940	0
141	20230619	161100	969337000	16940	16940	16940	16940	0
142	20230619	161000	969337000	16940	16940	16940	16940	0
143	20230619	160900	969337000	16940	16940	16940	16940	0
144	20230619	160800	969337000	16940	16940	16940	16940	0
145	20230619	160700	969337000	16940	16940	16940	16940	0
146	20230619	160600	969337000	16940	16940	16940	16940	0
147	20230619	160500	969337000	16940	16940	16940	16940	0
148	20230619	160400	969337000	16940	16940	16940	16940	0
149	20230619	160300	969337000	16940	16940	16940	16940	0
150	20230619	160200	969337000	16940	16940	16940	16940	0
151	20230619	160100	969337000	16940	16940	16940	16940	0
152	20230619	160000	969337000	16940	16940	16940	16940	391
153	20230619	155900	969337000	16940	16940	16940	16940	0
154	20230619	155800	969337000	16940	16940	16940	16940	0
155	20230619	155700	969337000	16940	16940	16940	16940	0
156	20230619	155600	969337000	16940	16940	16940	16940	0
157	20230619	155500	969337000	16940	16940	16940	16940	0
158	20230619	155400	969337000	16940	16940	16940	16940	0
159	20230619	155300	969337000	16940	16940	16940	16940	0
160	20230619	155200	969337000	16940	16940	16940	16940	0
161	20230619	155100	969337000	16940	16940	16940	16940	0
162	20230619	155000	969337000	16940	16940	16940	16940	0
163	20230619	154900	969337000	16940	16940	16940	16940	0
164	20230619	154800	969337000	16940	16940	16940	16940	0
165	20230619	154700	969337000	16940	16940	16940	16940	0
166	20230619	154600	969337000	16940	16940	16940	16940	0
167	20230619	154500	969337000	16940	16940	16940	16940	0
168	20230619	154400	969337000	16940	16940	16940	16940	0
169	20230619	154300	969337000	16940	16940	16940	16940	0
170	20230619	154200	969337000	16940	16940	16940	16940	0
171	20230619	154100	969337000	16940	16940	16940	16940	0
172	20230619	154000	969337000	16940	16940	16940	16940	0
173	20230619	153900	969337000	16940	16940	16940	16940	0
174	20230619	153800	969337000	16940	16940	16940	16940	0
175	20230619	153700	969337000	16940	16940	16940	16940	0
176	20230619	153600	969337000	16940	16940	16940	16940	0
177	20230619	153500	969337000	16940	16940	16940	16940	0
178	20230619	153400	969337000	16940	16940	16940	16940	0
179	20230619	153300	969337000	16940	16940	16940	16940	0
180	20230619	153200	969337000	16940	16940	16940	16940	0
181	20230619	153100	969337000	16940	16940	16940	16940	0
182	20230619	153000	969337000	16940	16940	16940	16940	782
183	20230619	152900	962713460	16960	16960	16960	16960	0
184	20230619	152800	962713460	16960	16960	16960	16960	0
185	20230619	152700	962713460	16960	16960	16960	16960	0
186	20230619	152600	962713460	16960	16960	16960	16960	0
187	20230619	152500	962713460	16960	16960	16960	16960	0
188	20230619	152400	962713460	16960	16960	16960	16960	0
189	20230619	152300	962713460	16960	16960	16960	16960	0
190	20230619	152200	962713460	16960	16960	16960	16960	0
191	20230619	152100	962713460	16960	16960	16960	16960	0
192	20230619	152000	962713460	16960	16960	16960	16960	0
193	20230619	151900	962713460	16960	17020	17020	16960	13
194	20230619	151800	962492500	17000	17010	17020	17000	90
195	20230619	151700	960961570	17020	17010	17020	16970	148
196	20230619	151600	958444780	16970	16970	16970	16970	19
197	20230619	151500	958122350	17010	16970	17010	16970	68
198	20230619	151400	956966270	16970	16960	16970	16960	2
199	20230619	151300	956932340	16970	16980	16980	16970	100
200	20230619	151200	955234740	16980	16990	16990	16980	72
201	20230619	151100	954011540	16990	16980	16990	16980	42
202	20230619	151000	953297980	16990	16980	16990	16980	122
203	20230619	150900	951225480	16980	16980	16980	16980	14
204	20230619	150800	950987760	16990	16980	16990	16980	94
205	20230619	150700	949391100	16990	16990	16990	16990	0
206	20230619	150600	949391100	16990	16980	16990	16960	136
207	20230619	150500	947081810	16970	16990	17020	16970	31
208	20230619	150400	946554640	17000	17010	17010	17000	65
209	20230619	150300	945449390	17010	17000	17010	17000	71
210	20230619	150200	944241710	17000	17010	17010	17000	64
211	20230619	150100	943153460	17010	17010	17010	17010	40
212	20230619	150000	942473060	17010	17010	17010	17010	35
213	20230619	145900	941877710	17010	17010	17010	17010	105
214	20230619	145800	940091660	17010	17010	17010	17010	0
215	20230619	145700	940091660	17010	17010	17010	17010	95
216	20230619	145600	938475710	17000	17000	17010	17000	105
217	20230619	145500	936690450	17000	17000	17000	17000	55
218	20230619	145400	935755450	17010	17010	17010	17010	40
219	20230619	145300	935075050	17000	17000	17000	17000	25
220	20230619	145200	934650050	17010	17000	17010	17000	148
221	20230619	145100	932133760	17010	16960	17010	16960	3031
222	20230619	145000	880606750	16960	16990	17000	16960	103
223	20230619	144900	878857220	16970	16970	16980	16970	73
224	20230619	144800	877617760	16960	16960	16960	16960	165
225	20230619	144700	874819360	16960	16960	16960	16960	95
226	20230619	144600	873208160	16960	16940	16960	16940	4
227	20230619	144500	873140370	16930	16930	16930	16930	107
228	20230619	144400	871328860	16930	16930	16930	16930	0
229	20230619	144300	871328860	16930	16930	16930	16930	44
230	20230619	144200	870583940	16920	16920	16920	16920	157
231	20230619	144100	867927500	16910	16910	16910	16910	3
232	20230619	144000	867876770	16920	16910	16920	16910	66
233	20230619	143900	866760060	16920	16920	16920	16890	432
234	20230619	143800	859460280	16920	16920	16920	16920	25
235	20230619	143700	859037280	16960	16920	16960	16900	1552
236	20230619	143600	832751480	16940	16940	16940	16900	1843
237	20230619	143500	801532750	17000	17000	17000	17000	79
238	20230619	143400	800189750	17000	17000	17000	16940	58
239	20230619	143300	799203930	17000	17000	17000	17000	40
240	20230619	143200	798523930	17000	16990	17000	16990	115
241	20230619	143100	796569870	16940	16970	16980	16940	402
242	20230619	143000	789744620	16980	16980	16980	16980	26
243	20230619	142900	789303140	16980	16980	16980	16980	109
244	20230619	142800	787452320	16980	16980	16980	16980	40
245	20230619	142700	786773120	16980	16980	16980	16980	55
246	20230619	142600	785839220	16980	16980	16980	16980	99
247	20230619	142500	784158200	16990	16990	17000	16950	1759
248	20230619	142400	754267490	16990	16990	16990	16990	30
249	20230619	142300	753757790	16990	16990	16990	16990	25
250	20230619	142200	753333040	16990	16990	16990	16990	79
251	20230619	142100	751990830	16990	16990	16990	16990	94
252	20230619	142000	750393770	16940	16950	16950	16940	20
253	20230619	141900	750054940	16990	16990	16990	16990	96
254	20230619	141800	748423900	16990	16970	16990	16970	81
255	20230619	141700	747048240	16980	16980	16980	16980	25
256	20230619	141600	746623740	16980	16980	16980	16980	30
257	20230619	141500	746114340	16980	16980	16980	16980	104
258	20230619	141400	744348420	16980	16980	16980	16980	69
259	20230619	141300	743176800	16980	16980	16980	16980	1
260	20230619	141200	743159820	16990	16980	16990	16980	140
261	20230619	141100	740782010	16940	16990	16990	16940	79
262	20230619	141000	739440250	16990	16990	16990	16990	28
263	20230619	140900	738964530	16990	16970	16990	16970	73
264	20230619	140800	737724710	16980	16980	16980	16980	65
265	20230619	140700	736621010	16980	16980	16980	16980	40
266	20230619	140600	735941810	16990	16990	16990	16940	310
267	20230619	140500	730687460	16980	16940	16980	16940	80
268	20230619	140400	729329100	16980	16980	16980	16980	96
269	20230619	140300	727699020	16930	16930	16930	16930	3
270	20230619	140200	727648230	16990	16980	16990	16980	106
271	20230619	140100	725847710	16960	16960	16960	16960	72
272	20230619	140000	724626590	16960	16960	16960	16960	25
273	20230619	135900	724202590	16960	16960	16960	16960	0
274	20230619	135800	724202590	16960	16960	16960	16960	135
275	20230619	135700	721912990	16960	16950	16960	16950	67
276	20230619	135600	720776680	16960	16960	16960	16960	30
277	20230619	135500	720267880	16960	17000	17000	16940	334
278	20230619	135400	714603150	17000	17000	17000	17000	40
279	20230619	135300	713923150	17000	16960	17000	16960	56
280	20230619	135200	712971190	17000	17000	17000	17000	39
281	20230619	135100	712308190	17000	17000	17000	17000	94
282	20230619	135000	710710190	17000	17000	17000	17000	40
283	20230619	134900	710030190	17000	17000	17000	17000	25
284	20230619	134800	709605190	17000	17000	17000	17000	110
285	20230619	134700	707735190	16950	17000	17000	16950	116
286	20230619	134600	705765740	17000	17000	17000	17000	30
287	20230619	134500	705255740	17000	17000	17000	16950	67
288	20230619	134400	704116790	17000	17000	17000	17000	137
289	20230619	134300	701787790	17000	16990	17000	16990	4070
290	20230619	134200	632598080	17000	17000	17000	17000	25
291	20230619	134100	632173080	17000	16990	17000	16990	79
292	20230619	134000	630830480	16990	17000	17000	16990	95
293	20230619	133900	629216030	17000	17000	17000	17000	0
294	20230619	133800	629216030	17000	16990	17000	16990	205
295	20230619	133700	625732430	16990	16990	16990	16990	40
296	20230619	133600	625052830	16990	16990	16990	16990	65
297	20230619	133500	623948480	16990	16990	16990	16990	68
298	20230619	133400	622793160	17000	17000	17000	16950	103
299	20230619	133300	621042910	17000	17000	17000	17000	70
300	20230619	133200	619852910	16950	17000	17000	16950	26
301	20230619	133100	619410960	17000	17000	17000	17000	39
302	20230619	133000	618747960	17000	17000	17000	17000	95
303	20230619	132900	617132960	17000	17000	17000	17000	109
304	20230619	132800	615279960	16950	16990	16990	16950	95
305	20230619	132700	613666910	16990	16990	16990	16990	65
306	20230619	132600	612562560	16990	16990	16990	16990	40
307	20230619	132500	611882960	16990	16990	16990	16990	94
308	20230619	132400	610285900	17000	17000	17000	17000	0
309	20230619	132300	610285900	17000	17000	17000	16940	119
310	20230619	132200	608263730	17000	17000	17000	17000	30
311	20230619	132100	607753730	17000	17000	17000	17000	64
312	20230619	132000	606665730	16940	17000	17000	16940	80
313	20230619	131900	605306390	16990	16990	16990	16990	65
314	20230619	131800	604202040	16980	16980	16980	16980	40
315	20230619	131700	603522840	16980	16980	16980	16980	55
316	20230619	131600	602588940	16950	16950	16950	16950	80
317	20230619	131500	601232940	16950	16980	16990	16950	95
318	20230619	131400	599619320	16990	16990	16990	16990	0
319	20230619	131300	599619320	16990	16990	16990	16990	65
320	20230619	131200	598514970	16940	16980	16980	16940	71
321	20230619	131100	597309470	16980	16980	16980	16980	40
322	20230619	131000	596630270	16980	16970	16980	16970	95
323	20230619	130900	595017570	16970	16970	16970	16970	41
324	20230619	130800	594321800	16970	16970	16970	16970	65
325	20230619	130700	593218750	16970	16950	16970	16950	31
326	20230619	130600	592692700	16950	16950	16950	16950	65
327	20230619	130500	591590950	16950	16950	16950	16950	43
328	20230619	130400	590862100	16960	16960	16960	16950	95
329	20230619	130300	589251550	16950	16960	16960	16950	288
330	20230619	130200	584369450	16960	16970	16990	16960	95
331	20230619	130100	582756950	16970	16950	16970	16950	40
332	20230619	130000	582078170	16970	16940	16970	16940	35
333	20230619	125900	581484520	17000	17000	17000	17000	70
334	20230619	125800	580294520	16970	16970	16970	16950	114
335	20230619	125700	578360060	16970	16940	16970	16940	52
336	20230619	125600	577478710	16940	17010	17010	16940	87
337	20230619	125500	576002130	17010	16950	17010	16950	262
338	20230619	125400	571559580	17010	17010	17010	17010	69
339	20230619	125300	570385890	17010	17010	17010	17010	26
340	20230619	125200	569943630	16950	17000	17010	16950	102
341	20230619	125100	568212970	17000	17000	17000	17000	104
342	20230619	125000	566444970	16910	16910	16910	16910	5
343	20230619	124900	566360420	17000	17000	17000	17000	3094
344	20230619	124800	513762420	16960	16960	16960	16960	80
345	20230619	124700	512405620	16900	16940	16940	16900	72
346	20230619	124600	511187720	16940	16940	16940	16940	31
347	20230619	124500	510662580	16940	16960	16960	16940	111
348	20230619	124400	508780940	16940	16940	16940	16940	68
349	20230619	124300	507629020	16940	16940	16940	16940	25
350	20230619	124200	507205520	16940	16940	16940	16940	40
351	20230619	124100	506527920	16940	16920	16940	16920	109
352	20230619	124000	504681480	16920	16940	16940	16920	92
353	20230619	123900	503123840	16940	16940	16940	16940	30
354	20230619	123800	502615640	16940	16940	16940	16930	316
355	20230619	123700	497262700	16940	16940	16940	16940	40
356	20230619	123600	496585100	16940	16940	16940	16940	55
357	20230619	123500	495653400	16930	16940	16940	16930	41
358	20230619	123400	494958870	16940	16940	16940	16940	134
359	20230619	123300	492688910	16940	16940	16940	16940	0
360	20230619	123200	492688910	16940	16940	16940	16940	29
361	20230619	123100	492197650	16940	16950	16950	16940	159
362	20230619	123000	489503400	16950	16950	16950	16950	25
363	20230619	122900	489079650	17000	17000	17000	17000	2
364	20230619	122800	489045650	17000	16980	17010	16950	3119
365	20230619	122700	436045040	16980	16980	16980	16980	83
366	20230619	122600	434635700	16980	16980	16980	16980	29
367	20230619	122500	434143280	16980	16980	16980	16980	26
368	20230619	122400	433701800	16980	16970	16980	16970	119
369	20230619	122300	431681580	16970	16930	16970	16930	60
370	20230619	122200	430663580	16930	16930	16930	16930	1
371	20230619	122100	430646650	16970	16960	16970	16930	183
372	20230619	122000	427543430	16930	16930	16930	16930	5
373	20230619	121900	427458780	16930	16930	16930	16930	25
374	20230619	121800	427035530	16930	16930	16930	16900	67
375	20230619	121700	425901980	16930	16930	16930	16930	144
376	20230619	121600	423464060	16930	16960	16960	16930	103
377	20230619	121500	421719370	16960	16960	16960	16960	626
378	20230619	121400	411102410	16960	16920	16960	16920	83
379	20230619	121300	409694890	16950	16940	16950	16940	1305
380	20230619	121200	387576370	16950	16950	16950	16950	700
381	20230619	121100	375711370	16970	16970	16970	16970	740
382	20230619	121000	363153570	16960	16960	16960	16960	134
383	20230619	120900	360880930	16960	16960	16960	16960	0
384	20230619	120800	360880930	16960	16960	16960	16960	55
385	20230619	120700	359948130	16960	16950	16960	16950	160
386	20230619	120600	357235740	16950	16930	16950	16930	26
387	20230619	120500	356795060	16950	16950	16950	16950	39
388	20230619	120400	356134010	16960	16950	16960	16950	106
389	20230619	120300	354336670	16960	16950	16960	16950	73
390	20230619	120200	353098900	16950	16950	16950	16940	30
391	20230619	120100	352590410	16950	16950	16950	16950	4
392	20230619	120000	352522610	16950	16950	16950	16950	177
393	20230619	115900	349522460	16950	16940	16950	16940	3
394	20230619	115800	349471620	16940	16950	16950	16940	61
395	20230619	115700	348437680	16940	16940	16940	16940	80
396	20230619	115600	347082480	16940	16940	16940	16930	30
397	20230619	115500	346574290	16940	16950	16950	16940	33
398	20230619	115400	346014960	16950	16960	16960	16950	42
399	20230619	115300	345302670	16950	16950	16960	16940	111
400	20230619	115200	343420550	16950	16950	16950	16940	35
401	20230619	115100	342827330	16960	16950	16960	16950	27
402	20230619	115000	342369430	16950	16960	16960	16950	114
403	20230619	114900	340436030	16950	16940	16950	16940	99
404	20230619	114800	338758000	16950	16950	16950	16950	2
405	20230619	114700	338724100	16950	16950	16960	16950	97
406	20230619	114600	337079020	16950	16950	16960	16950	85
407	20230619	114500	335637870	16950	16950	16960	16950	59
408	20230619	114400	334637570	16940	16940	16950	16940	51
409	20230619	114300	333773220	16950	16960	16960	16950	69
410	20230619	114200	332603020	16950	16950	16950	16950	79
411	20230619	114100	331263970	16950	16960	16960	16950	27
412	20230619	114000	330806070	16950	16960	16960	16950	73
413	20230619	113900	329568030	16960	16960	16960	16940	47
414	20230619	113800	328770990	16940	16950	16950	16940	28
415	20230619	113700	328296400	16950	16960	16960	16950	74
416	20230619	113600	327041400	16960	16950	16960	16950	70
417	20230619	113500	325854240	16940	16940	16940	16930	670
418	20230619	113400	314504450	16920	16940	16940	16920	69
419	20230619	113300	313335660	16920	16940	16950	16920	6
420	20230619	113200	313234020	16960	16930	16960	16930	136
421	20230619	113100	310929400	16940	16940	16940	16930	5
422	20230619	113000	310844710	16940	16940	16940	16940	68
423	20230619	112900	309692790	16960	16950	16960	16950	114
424	20230619	112800	307759790	16950	16960	16960	16950	27
425	20230619	112700	307301890	16950	16950	16960	16950	73
426	20230619	112600	306063850	16950	16950	16970	16940	49
427	20230619	112500	305232990	16960	16950	16960	16950	82
428	20230619	112400	303842690	16950	16950	16960	16950	38
429	20230619	112300	303198300	16960	16960	16960	16950	91
430	20230619	112200	301655510	16960	16960	16960	16960	112
431	20230619	112100	299755990	16960	16960	16960	16950	34
432	20230619	112000	299179410	16960	16960	16960	16960	44
433	20230619	111900	298433170	16960	16960	16960	16960	57
434	20230619	111800	297466450	16960	16950	16960	16940	1129
435	20230619	111700	278330070	16950	16950	16950	16940	100
436	20230619	111600	276635080	16940	16950	16950	16940	99
437	20230619	111500	274957940	16960	16940	16960	16940	94
438	20230619	111400	273364930	16950	16950	16950	16950	34
439	20230619	111300	272788630	16950	16950	16950	16950	68
440	20230619	111200	271636030	16950	16950	16950	16950	2
441	20230619	111100	271602130	16950	16950	16950	16940	150
442	20230619	111000	269059720	16940	16950	16950	16940	55
443	20230619	110900	268127570	16950	16950	16950	16950	31
444	20230619	110800	267602120	16950	16930	16950	16930	135
445	20230619	110700	265314970	16930	16930	16930	16930	54
446	20230619	110600	264400750	16920	16940	16940	16920	33
447	20230619	110500	263842080	16940	16940	16940	16940	4
448	20230619	110400	263774320	16940	16940	16940	16930	144
449	20230619	110300	261335020	16940	16940	16940	16940	41
450	20230619	110200	260640480	16940	16940	16940	16940	29
451	20230619	110100	260149220	16940	16920	16940	16920	118
452	20230619	110000	258152380	16920	16920	16920	16920	101
453	20230619	105900	256443460	16920	16920	16920	16920	5
454	20230619	105800	256358860	16910	16920	16920	16900	102
455	20230619	105700	254633050	16890	16900	16900	16890	3
456	20230619	105600	254582360	16920	16930	16930	16920	67
457	20230619	105500	253448450	16930	16940	16940	16930	37
458	20230619	105400	252821710	16940	16930	16940	16920	101
459	20230619	105300	251110970	16930	16920	16930	16920	80
460	20230619	105200	249756950	16920	16880	16920	16880	18
461	20230619	105100	249452610	16880	16900	16910	16880	530
462	20230619	105000	240495900	16900	16900	16900	16900	50
463	20230619	104900	239650900	16900	16880	16900	16880	62
464	20230619	104800	238603160	16880	16880	16880	16870	24
465	20230619	104700	238198050	16880	16880	16890	16870	125
466	20230619	104600	236087600	16870	16820	16880	16820	1376
467	20230619	104500	212916880	16820	16820	16820	16820	31
468	20230619	104400	212395460	16830	16830	16830	16830	80
469	20230619	104300	211049060	16830	16830	16840	16830	103
470	20230619	104200	209314560	16840	16840	16840	16840	10
471	20230619	104100	209146160	16840	16840	16840	16840	127
472	20230619	104000	207007480	16840	16840	16850	16840	162
473	20230619	103900	204278260	16840	16840	16840	16840	4
474	20230619	103800	204210900	16850	16850	16850	16850	25
475	20230619	103700	203789650	16850	16850	16850	16790	213
476	20230619	103600	200202930	16850	16860	16860	16850	114
477	20230619	103500	198282010	16860	16860	16870	16860	54
478	20230619	103400	197371180	16860	16860	16860	16860	16
479	20230619	103300	197101420	16850	16850	16860	16850	288
480	20230619	103200	192248600	16830	16770	16840	16770	2422
481	20230619	103100	151574900	16770	16770	16770	16770	2
482	20230619	103000	151541360	16770	16770	16770	16760	153
483	20230619	102900	148975600	16770	16770	16770	16760	41
484	20230619	102800	148288050	16760	16760	16770	16760	112
485	20230619	102700	146410640	16770	16770	16770	16760	176
486	20230619	102600	143460840	16770	16720	16770	16720	956
487	20230619	102500	127448720	16720	16720	16730	16720	22
488	20230619	102400	127080860	16730	16730	16730	16720	35
489	20230619	102300	126495350	16720	16720	16730	16720	131
490	20230619	102200	124304670	16720	16720	16720	16720	75
491	20230619	102100	123050670	16720	16690	16720	16690	1837
492	20230619	102000	92353660	16690	16690	16690	16690	35
493	20230619	101900	91769510	16690	16640	16690	16640	137
494	20230619	101800	89483830	16640	16630	16640	16620	78
495	20230619	101700	88187090	16680	16700	16700	16680	100
496	20230619	101600	86518190	16700	16700	16700	16690	100
497	20230619	101500	84848350	16690	16700	16700	16690	72
498	20230619	101400	83646040	16700	16700	16700	16700	3
499	20230619	101300	83595940	16700	16690	16700	16690	106
500	20230619	101200	81826120	16690	16700	16700	16690	291
501	20230619	101100	76967000	16700	16700	16700	16690	36
502	20230619	101000	76365850	16700	16700	16700	16700	4
503	20230619	100900	76299050	16690	16680	16700	16670	150
504	20230619	100800	73795840	16680	16700	16700	16670	7
505	20230619	100700	73679050	16700	16680	16700	16660	8
506	20230619	100600	73545570	16640	16650	16680	16620	367
507	20230619	100500	67432440	16650	16590	16650	16590	46
508	20230619	100400	66666900	16650	16650	16650	16650	25
509	20230619	100300	66250650	16620	16650	16650	16620	172
510	20230619	100200	63389850	16650	16650	16650	16650	105
511	20230619	100100	61641600	16650	16650	16650	16650	0
512	20230619	100000	61641600	16650	16650	16650	16650	59
513	20230619	095900	60659250	16650	16650	16650	16650	120
514	20230619	095800	58661250	16620	16650	16650	16620	125
515	20230619	095700	56583000	16610	16640	16640	16590	125
516	20230619	095600	54507620	16640	16640	16640	16640	97
517	20230619	095500	52893540	16640	16650	16650	16640	118
518	20230619	095400	50929620	16650	16650	16650	16650	95
519	20230619	095300	49347870	16630	16630	16630	16630	2
520	20230619	095200	49314610	16630	16640	16640	16630	131
521	20230619	095100	47134950	16630	16630	16630	16630	15
522	20230619	095000	46885500	16640	16630	16640	16630	26
523	20230619	094900	46452870	16640	16640	16640	16630	138
524	20230619	094800	44157340	16630	16630	16630	16630	15
525	20230619	094700	43907890	16640	16640	16640	16640	25
526	20230619	094600	43491890	16630	16640	16640	16630	86
527	20230619	094500	42061320	16640	16630	16640	16630	91
528	20230619	094400	40547740	16630	16630	16630	16630	1
529	20230619	094300	40531110	16630	16630	16630	16630	58
530	20230619	094200	39566570	16630	16630	16630	16630	39
531	20230619	094100	38918000	16590	16580	16590	16580	376
532	20230619	094000	32680660	16580	16580	16580	16580	34
533	20230619	093900	32116940	16570	16540	16570	16540	13
534	20230619	093800	31901890	16540	16540	16540	16540	80
535	20230619	093700	30578690	16540	16540	16540	16540	34
536	20230619	093600	30016330	16540	16540	16540	16540	27
537	20230619	093500	29569750	16550	16620	16620	16520	436
538	20230619	093400	22345920	16620	16540	16620	16540	132
539	20230619	093300	20154960	16540	16530	16540	16530	66
540	20230619	093200	19063950	16540	16540	16540	16540	0
541	20230619	093100	19063950	16540	16540	16540	16540	1
542	20230619	093000	19047410	16530	16530	16530	16530	0
543	20230619	092900	19047410	16530	16530	16530	16530	10
544	20230619	092800	18882110	16540	16540	16540	16540	1
545	20230619	092700	18865570	16530	16540	16540	16530	83
546	20230619	092600	17493570	16540	16540	16540	16540	120
547	20230619	092500	15508770	16530	16530	16540	16530	120
548	20230619	092400	13524160	16540	16540	16540	16540	0
549	20230619	092300	13524160	16540	16540	16540	16540	60
550	20230619	092200	12531760	16540	16540	16540	16540	0
551	20230619	092100	12531760	16540	16540	16540	16540	6
552	20230619	092000	12432520	16540	16540	16540	16540	0
553	20230619	091900	12432520	16540	16540	16540	16540	0
554	20230619	091800	12432520	16540	16540	16540	16540	0
555	20230619	091700	12432520	16540	16530	16540	16530	4
556	20230619	091600	12366390	16540	16530	16540	16530	2
557	20230619	091500	12333320	16530	16580	16580	16530	340
558	20230619	091400	6697700	16620	16620	16620	16620	0
559	20230619	091300	6697700	16620	16620	16620	16620	2
560	20230619	091200	6664460	16620	16620	16620	16620	1
561	20230619	091100	6647840	16640	16640	16640	16640	0
562	20230619	091000	6647840	16640	16640	16640	16640	0
563	20230619	090900	6647840	16640	16640	16640	16640	0
564	20230619	090800	6647840	16640	16640	16640	16640	0
565	20230619	090700	6647840	16640	16580	16640	16580	2
566	20230619	090600	6614620	16580	16580	16580	16580	20
567	20230619	090500	6283020	16580	16580	16580	16580	0
568	20230619	090400	6283020	16580	16580	16580	16580	1
569	20230619	090300	6266440	16570	16570	16570	16570	0
570	20230619	090200	6266440	16570	16580	16580	16570	9
571	20230619	090100	6117240	16570	16580	16600	16570	176
572	20230619	090000	3199250	16750	16750	16750	16750	191