KissMeData/006220/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195700	3943488850	15660	15660	15660	15660	6611
3	20230607	195600	3943488850	15660	15660	15660	15660	0
4	20230607	195500	3943488850	15660	15660	15660	15660	0
5	20230607	195400	3943488850	15660	15660	15660	15660	0
6	20230607	195300	3943488850	15660	15660	15660	15660	0
7	20230607	195200	3943488850	15660	15660	15660	15660	0
8	20230607	195100	3943488850	15660	15660	15660	15660	0
9	20230607	195000	3943488850	15660	15660	15660	15660	0
10	20230607	194900	3943488850	15660	15660	15660	15660	0
11	20230607	194800	3943488850	15660	15660	15660	15660	0
12	20230607	194700	3943488850	15660	15660	15660	15660	0
13	20230607	194600	3943488850	15660	15660	15660	15660	0
14	20230607	194500	3943488850	15660	15660	15660	15660	0
15	20230607	194400	3943488850	15660	15660	15660	15660	0
16	20230607	194300	3943488850	15660	15660	15660	15660	0
17	20230607	194200	3943488850	15660	15660	15660	15660	0
18	20230607	194100	3943488850	15660	15660	15660	15660	0
19	20230607	194000	3943488850	15660	15660	15660	15660	0
20	20230607	193900	3943488850	15660	15660	15660	15660	0
21	20230607	193800	3943488850	15660	15660	15660	15660	0
22	20230607	193700	3943488850	15660	15660	15660	15660	0
23	20230607	193600	3943488850	15660	15660	15660	15660	0
24	20230607	193500	3943488850	15660	15660	15660	15660	0
25	20230607	193400	3943488850	15660	15660	15660	15660	0
26	20230607	193300	3943488850	15660	15660	15660	15660	0
27	20230607	193200	3943488850	15660	15660	15660	15660	0
28	20230607	193100	3943488850	15660	15660	15660	15660	0
29	20230607	193000	3943488850	15660	15660	15660	15660	0
30	20230607	192900	3943488850	15660	15660	15660	15660	0
31	20230607	192800	3943488850	15660	15660	15660	15660	0
32	20230607	192700	3943488850	15660	15660	15660	15660	6611
33	20230607	192600	3943488850	15660	15660	15660	15660	0
34	20230607	192500	3943488850	15660	15660	15660	15660	0
35	20230607	192400	3943488850	15660	15660	15660	15660	0
36	20230607	192300	3943488850	15660	15660	15660	15660	0
37	20230607	192200	3943488850	15660	15660	15660	15660	0
38	20230607	192100	3943488850	15660	15660	15660	15660	0
39	20230607	192000	3943488850	15660	15660	15660	15660	0
40	20230607	191900	3943488850	15660	15660	15660	15660	0
41	20230607	191800	3943488850	15660	15660	15660	15660	0
42	20230607	191700	3943488850	15660	15660	15660	15660	0
43	20230607	191600	3943488850	15660	15660	15660	15660	0
44	20230607	191500	3943488850	15660	15660	15660	15660	0
45	20230607	191400	3943488850	15660	15660	15660	15660	0
46	20230607	191300	3943488850	15660	15660	15660	15660	0
47	20230607	191200	3943488850	15660	15660	15660	15660	0
48	20230607	191100	3943488850	15660	15660	15660	15660	0
49	20230607	191000	3943488850	15660	15660	15660	15660	0
50	20230607	190900	3943488850	15660	15660	15660	15660	0
51	20230607	190800	3943488850	15660	15660	15660	15660	0
52	20230607	190700	3943488850	15660	15660	15660	15660	0
53	20230607	190600	3943488850	15660	15660	15660	15660	0
54	20230607	190500	3943488850	15660	15660	15660	15660	0
55	20230607	190400	3943488850	15660	15660	15660	15660	0
56	20230607	190300	3943488850	15660	15660	15660	15660	0
57	20230607	190200	3943488850	15660	15660	15660	15660	0
58	20230607	190100	3943488850	15660	15660	15660	15660	0
59	20230607	190000	3943488850	15660	15660	15660	15660	0
60	20230607	185900	3943488850	15660	15660	15660	15660	0
61	20230607	185800	3943488850	15660	15660	15660	15660	0
62	20230607	185700	3943488850	15660	15660	15660	15660	6611
63	20230607	185600	3943488850	15660	15660	15660	15660	0
64	20230607	185500	3943488850	15660	15660	15660	15660	0
65	20230607	185400	3943488850	15660	15660	15660	15660	0
66	20230607	185300	3943488850	15660	15660	15660	15660	0
67	20230607	185200	3943488850	15660	15660	15660	15660	0
68	20230607	185100	3943488850	15660	15660	15660	15660	0
69	20230607	185000	3943488850	15660	15660	15660	15660	0
70	20230607	184900	3943488850	15660	15660	15660	15660	0
71	20230607	184800	3943488850	15660	15660	15660	15660	0
72	20230607	184700	3943488850	15660	15660	15660	15660	0
73	20230607	184600	3943488850	15660	15660	15660	15660	0
74	20230607	184500	3943488850	15660	15660	15660	15660	0
75	20230607	184400	3943488850	15660	15660	15660	15660	0
76	20230607	184300	3943488850	15660	15660	15660	15660	0
77	20230607	184200	3943488850	15660	15660	15660	15660	0
78	20230607	184100	3943488850	15660	15660	15660	15660	0
79	20230607	184000	3943488850	15660	15660	15660	15660	0
80	20230607	183900	3943488850	15660	15660	15660	15660	0
81	20230607	183800	3943488850	15660	15660	15660	15660	0
82	20230607	183700	3943488850	15660	15660	15660	15660	0
83	20230607	183600	3943488850	15660	15660	15660	15660	0
84	20230607	183500	3943488850	15660	15660	15660	15660	0
85	20230607	183400	3943488850	15660	15660	15660	15660	0
86	20230607	183300	3943488850	15660	15660	15660	15660	0
87	20230607	183200	3943488850	15660	15660	15660	15660	0
88	20230607	183100	3943488850	15660	15660	15660	15660	0
89	20230607	183000	3943488850	15660	15660	15660	15660	0
90	20230607	182900	3943488850	15660	15660	15660	15660	0
91	20230607	182800	3943488850	15660	15660	15660	15660	0
92	20230607	182700	3943488850	15660	15660	15660	15660	6611
93	20230607	182600	3943488850	15660	15660	15660	15660	0
94	20230607	182500	3943488850	15660	15660	15660	15660	0
95	20230607	182400	3943488850	15660	15660	15660	15660	0
96	20230607	182300	3943488850	15660	15660	15660	15660	0
97	20230607	182200	3943488850	15660	15660	15660	15660	0
98	20230607	182100	3943488850	15660	15660	15660	15660	0
99	20230607	182000	3943488850	15660	15660	15660	15660	0
100	20230607	181900	3943488850	15660	15660	15660	15660	0
101	20230607	181800	3943488850	15660	15660	15660	15660	0
102	20230607	181700	3943488850	15660	15660	15660	15660	0
103	20230607	181600	3943488850	15660	15660	15660	15660	0
104	20230607	181500	3943488850	15660	15660	15660	15660	0
105	20230607	181400	3943488850	15660	15660	15660	15660	0
106	20230607	181300	3943488850	15660	15660	15660	15660	0
107	20230607	181200	3943488850	15660	15660	15660	15660	0
108	20230607	181100	3943488850	15660	15660	15660	15660	0
109	20230607	181000	3943488850	15660	15660	15660	15660	0
110	20230607	180900	3943488850	15660	15660	15660	15660	0
111	20230607	180800	3943488850	15660	15660	15660	15660	0
112	20230607	180700	3943488850	15660	15660	15660	15660	0
113	20230607	180600	3943488850	15660	15660	15660	15660	0
114	20230607	180500	3943488850	15660	15660	15660	15660	0
115	20230607	180400	3943488850	15660	15660	15660	15660	0
116	20230607	180300	3943488850	15660	15660	15660	15660	0
117	20230607	180200	3943488850	15660	15660	15660	15660	0
118	20230607	180100	3943488850	15660	15660	15660	15660	0
119	20230607	180000	3943488850	15660	15660	15660	15660	0
120	20230607	175900	3943488850	15660	15660	15660	15660	0
121	20230607	175800	3943488850	15660	15660	15660	15660	0
122	20230607	175700	3943488850	15660	15660	15660	15660	6611
123	20230607	175600	3943488850	15660	15660	15660	15660	0
124	20230607	175500	3943488850	15660	15660	15660	15660	0
125	20230607	175400	3943488850	15660	15660	15660	15660	0
126	20230607	175300	3943488850	15660	15660	15660	15660	0
127	20230607	175200	3943488850	15660	15660	15660	15660	0
128	20230607	175100	3943488850	15660	15660	15660	15660	0
129	20230607	175000	3943488850	15660	15660	15660	15660	0
130	20230607	174900	3943488850	15660	15660	15660	15660	0
131	20230607	174800	3943488850	15660	15660	15660	15660	0
132	20230607	174700	3943488850	15660	15660	15660	15660	0
133	20230607	174600	3943488850	15660	15660	15660	15660	0
134	20230607	174500	3943488850	15660	15660	15660	15660	0
135	20230607	174400	3943488850	15660	15660	15660	15660	0
136	20230607	174300	3943488850	15660	15660	15660	15660	0
137	20230607	174200	3943488850	15660	15660	15660	15660	0
138	20230607	174100	3943488850	15660	15660	15660	15660	0
139	20230607	174000	3943488850	15660	15660	15660	15660	0
140	20230607	173900	3943488850	15660	15660	15660	15660	0
141	20230607	173800	3943488850	15660	15660	15660	15660	0
142	20230607	173700	3943488850	15660	15660	15660	15660	0
143	20230607	173600	3943488850	15660	15660	15660	15660	0
144	20230607	173500	3943488850	15660	15660	15660	15660	0
145	20230607	173400	3943488850	15660	15660	15660	15660	0
146	20230607	173300	3943488850	15660	15660	15660	15660	0
147	20230607	173200	3943488850	15660	15660	15660	15660	0
148	20230607	173100	3943488850	15660	15660	15660	15660	0
149	20230607	173000	3943488850	15660	15660	15660	15660	0
150	20230607	172900	3943488850	15660	15660	15660	15660	0
151	20230607	172800	3943488850	15660	15660	15660	15660	0
152	20230607	172700	3943488850	15660	15660	15660	15660	6611
153	20230607	172600	3943488850	15660	15660	15660	15660	0
154	20230607	172500	3943488850	15660	15660	15660	15660	0
155	20230607	172400	3943488850	15660	15660	15660	15660	0
156	20230607	172300	3943488850	15660	15660	15660	15660	0
157	20230607	172200	3943488850	15660	15660	15660	15660	0
158	20230607	172100	3943488850	15660	15660	15660	15660	0
159	20230607	172000	3943488850	15660	15660	15660	15660	0
160	20230607	171900	3943488850	15660	15660	15660	15660	0
161	20230607	171800	3943488850	15660	15660	15660	15660	0
162	20230607	171700	3943488850	15660	15660	15660	15660	0
163	20230607	171600	3943488850	15660	15660	15660	15660	0
164	20230607	171500	3943488850	15660	15660	15660	15660	0
165	20230607	171400	3943488850	15660	15660	15660	15660	0
166	20230607	171300	3943488850	15660	15660	15660	15660	0
167	20230607	171200	3943488850	15660	15660	15660	15660	0
168	20230607	171100	3943488850	15660	15660	15660	15660	0
169	20230607	171000	3943488850	15660	15660	15660	15660	0
170	20230607	170900	3943488850	15660	15660	15660	15660	0
171	20230607	170800	3943488850	15660	15660	15660	15660	0
172	20230607	170700	3943488850	15660	15660	15660	15660	0
173	20230607	170600	3943488850	15660	15660	15660	15660	0
174	20230607	170500	3943488850	15660	15660	15660	15660	0
175	20230607	170400	3943488850	15660	15660	15660	15660	0
176	20230607	170300	3943488850	15660	15660	15660	15660	0
177	20230607	170200	3943488850	15660	15660	15660	15660	0
178	20230607	170100	3943488850	15660	15660	15660	15660	0
179	20230607	170000	3943488850	15660	15660	15660	15660	0
180	20230607	165900	3943488850	15660	15660	15660	15660	0
181	20230607	165800	3943488850	15660	15660	15660	15660	0
182	20230607	165700	3943488850	15660	15660	15660	15660	6611
183	20230607	165600	3943488850	15660	15660	15660	15660	0
184	20230607	165500	3943488850	15660	15660	15660	15660	0
185	20230607	165400	3943488850	15660	15660	15660	15660	0
186	20230607	165300	3943488850	15660	15660	15660	15660	0
187	20230607	165200	3943488850	15660	15660	15660	15660	0
188	20230607	165100	3943488850	15660	15660	15660	15660	0
189	20230607	165000	3943488850	15660	15660	15660	15660	0
190	20230607	164900	3943488850	15660	15660	15660	15660	0
191	20230607	164800	3943488850	15660	15660	15660	15660	0
192	20230607	164700	3943488850	15660	15660	15660	15660	0
193	20230607	164600	3943488850	15660	15660	15660	15660	0
194	20230607	164500	3943488850	15660	15660	15660	15660	0
195	20230607	164400	3943488850	15660	15660	15660	15660	0
196	20230607	164300	3943488850	15660	15660	15660	15660	0
197	20230607	164200	3943488850	15660	15660	15660	15660	0
198	20230607	164100	3943488850	15660	15660	15660	15660	0
199	20230607	164000	3943488850	15660	15660	15660	15660	0
200	20230607	163900	3943488850	15660	15660	15660	15660	0
201	20230607	163800	3943488850	15660	15660	15660	15660	0
202	20230607	163700	3943488850	15660	15660	15660	15660	0
203	20230607	163600	3943488850	15660	15660	15660	15660	0
204	20230607	163500	3943488850	15660	15660	15660	15660	0
205	20230607	163400	3943488850	15660	15660	15660	15660	0
206	20230607	163300	3943488850	15660	15660	15660	15660	0
207	20230607	163200	3943488850	15660	15660	15660	15660	0
208	20230607	163100	3943488850	15660	15660	15660	15660	0
209	20230607	163000	3943488850	15660	15660	15660	15660	0
210	20230607	162900	3943488850	15660	15660	15660	15660	0
211	20230607	162800	3943488850	15660	15660	15660	15660	0
212	20230607	162700	3943488850	15660	15660	15660	15660	6611
213	20230607	162600	3943488850	15660	15660	15660	15660	0
214	20230607	162500	3943488850	15660	15660	15660	15660	0
215	20230607	162400	3943488850	15660	15660	15660	15660	0
216	20230607	162300	3943488850	15660	15660	15660	15660	0
217	20230607	162200	3943488850	15660	15660	15660	15660	0
218	20230607	162100	3943488850	15660	15660	15660	15660	0
219	20230607	162000	3943488850	15660	15660	15660	15660	0
220	20230607	161900	3943488850	15660	15660	15660	15660	0
221	20230607	161800	3943488850	15660	15660	15660	15660	0
222	20230607	161700	3943488850	15660	15660	15660	15660	0
223	20230607	161600	3943488850	15660	15660	15660	15660	0
224	20230607	161500	3943488850	15660	15660	15660	15660	0
225	20230607	161400	3943488850	15660	15660	15660	15660	0
226	20230607	161300	3943488850	15660	15660	15660	15660	0
227	20230607	161200	3943488850	15660	15660	15660	15660	0
228	20230607	161100	3943488850	15660	15660	15660	15660	0
229	20230607	161000	3943488850	15660	15660	15660	15660	0
230	20230607	160900	3943488850	15660	15660	15660	15660	0
231	20230607	160800	3943488850	15660	15660	15660	15660	0
232	20230607	160700	3943488850	15660	15660	15660	15660	0
233	20230607	160600	3943488850	15660	15660	15660	15660	0
234	20230607	160500	3943488850	15660	15660	15660	15660	0
235	20230607	160400	3943488850	15660	15660	15660	15660	0
236	20230607	160300	3943488850	15660	15660	15660	15660	0
237	20230607	160200	3943488850	15660	15660	15660	15660	0
238	20230607	160100	3943488850	15660	15660	15660	15660	0
239	20230607	160000	3943488850	15660	15660	15660	15660	0
240	20230607	155900	3943488850	15660	15660	15660	15660	0
241	20230607	155800	3943488850	15660	15660	15660	15660	0
242	20230607	155700	3943488850	15660	15660	15660	15660	6611
243	20230607	155600	3943488850	15660	15660	15660	15660	0
244	20230607	155500	3943488850	15660	15660	15660	15660	0
245	20230607	155400	3943488850	15660	15660	15660	15660	0
246	20230607	155300	3943488850	15660	15660	15660	15660	0
247	20230607	155200	3943488850	15660	15660	15660	15660	0
248	20230607	155100	3943488850	15660	15660	15660	15660	0
249	20230607	155000	3943488850	15660	15660	15660	15660	0
250	20230607	154900	3943488850	15660	15660	15660	15660	0
251	20230607	154800	3943488850	15660	15660	15660	15660	0
252	20230607	154700	3943488850	15660	15660	15660	15660	0
253	20230607	154600	3943488850	15660	15660	15660	15660	0
254	20230607	154500	3943488850	15660	15660	15660	15660	0
255	20230607	154400	3943488850	15660	15660	15660	15660	0
256	20230607	154300	3943488850	15660	15660	15660	15660	0
257	20230607	154200	3943488850	15660	15660	15660	15660	0
258	20230607	154100	3943488850	15660	15660	15660	15660	0
259	20230607	154000	3943488850	15660	15660	15660	15660	0
260	20230607	153900	3943488850	15660	15660	15660	15660	0
261	20230607	153800	3943488850	15660	15660	15660	15660	0
262	20230607	153700	3943488850	15660	15660	15660	15660	0
263	20230607	153600	3943488850	15660	15660	15660	15660	0
264	20230607	153500	3943488850	15660	15660	15660	15660	0
265	20230607	153400	3943488850	15660	15660	15660	15660	0
266	20230607	153300	3943488850	15660	15660	15660	15660	0
267	20230607	153200	3943488850	15660	15660	15660	15660	0
268	20230607	153100	3943488850	15660	15660	15660	15660	0
269	20230607	153000	3943488850	15660	15660	15660	15660	6611
270	20230607	152900	3839960590	15660	15660	15660	15660	0
271	20230607	152800	3839960590	15660	15660	15660	15660	0
272	20230607	152700	3839960590	15660	15660	15660	15660	0
273	20230607	152600	3839960590	15660	15660	15660	15660	0
274	20230607	152500	3839960590	15660	15660	15660	15660	0
275	20230607	152400	3839960590	15660	15660	15660	15660	0
276	20230607	152300	3839960590	15660	15660	15660	15660	0
277	20230607	152200	3839960590	15660	15660	15660	15660	0
278	20230607	152100	3839960590	15660	15660	15660	15660	0
279	20230607	152000	3839960590	15660	15660	15660	15660	0
280	20230607	151900	3839960590	15660	15660	15680	15660	686
281	20230607	151800	3829214690	15660	15690	15690	15660	1077
282	20230607	151700	3812330510	15680	15700	15700	15680	940
283	20230607	151600	3797582470	15700	15700	15700	15690	1114
284	20230607	151500	3780093940	15700	15700	15710	15690	419
285	20230607	151400	3773514080	15700	15700	15700	15690	778
286	20230607	151300	3761303320	15690	15680	15700	15680	697
287	20230607	151200	3750366470	15690	15690	15700	15690	414
288	20230607	151100	3743870680	15690	15690	15700	15690	254
289	20230607	151000	3739885310	15690	15690	15700	15680	486
290	20230607	150900	3732260390	15710	15710	15720	15690	856
291	20230607	150800	3718818750	15720	15720	15720	15710	243
292	20230607	150700	3714999180	15720	15730	15740	15710	288
293	20230607	150600	3710470800	15730	15750	15760	15730	583
294	20230607	150500	3701290390	15750	15770	15770	15750	2513
295	20230607	150400	3661686930	15760	15770	15770	15760	527
296	20230607	150300	3653378780	15760	15760	15780	15760	199
297	20230607	150200	3650242300	15770	15760	15780	15760	134
298	20230607	150100	3648129570	15760	15780	15780	15760	240
299	20230607	150000	3644346950	15760	15790	15790	15760	724
300	20230607	145900	3632928910	15790	15770	15790	15770	51
301	20230607	145800	3632124520	15770	15780	15800	15770	1544
302	20230607	145700	3607760190	15780	15800	15800	15780	111
303	20230607	145600	3606008280	15780	15790	15800	15780	569
304	20230607	145500	3597024160	15790	15780	15790	15780	207
305	20230607	145400	3593757610	15790	15790	15790	15780	619
306	20230607	145300	3583989660	15780	15780	15790	15780	123
307	20230607	145200	3582047880	15780	15780	15790	15780	52
308	20230607	145100	3581227190	15780	15790	15790	15780	61
309	20230607	145000	3580264390	15790	15790	15790	15780	39
310	20230607	144900	3579648840	15790	15770	15790	15770	164
311	20230607	144800	3577060900	15780	15780	15780	15770	58
312	20230607	144700	3576146060	15770	15770	15780	15770	175
313	20230607	144600	3573385950	15770	15790	15790	15770	186
314	20230607	144500	3570450970	15780	15790	15790	15770	219
315	20230607	144400	3566995550	15790	15770	15790	15770	56
316	20230607	144300	3566112150	15790	15790	15790	15770	38
317	20230607	144200	3565512750	15770	15790	15790	15770	122
318	20230607	144100	3563587930	15790	15800	15800	15770	119
319	20230607	144000	3561710170	15790	15760	15810	15760	4094
320	20230607	143900	3497045900	15770	15770	15770	15760	641
321	20230607	143800	3486943590	15760	15770	15770	15760	151
322	20230607	143700	3484562780	15760	15770	15770	15760	104
323	20230607	143600	3482923090	15770	15760	15770	15760	182
324	20230607	143500	3480054010	15770	15770	15770	15760	51
325	20230607	143400	3479250000	15770	15760	15770	15760	50
326	20230607	143300	3478461890	15770	15760	15770	15760	60
327	20230607	143200	3477516080	15770	15770	15770	15760	247
328	20230607	143100	3473621270	15770	15750	15770	15750	1208
329	20230607	143000	3454584100	15760	15750	15760	15750	60
330	20230607	142900	3453638980	15760	15740	15760	15740	116
331	20230607	142800	3451811370	15760	15740	15760	15740	335
332	20230607	142700	3446537900	15740	15750	15750	15740	331
333	20230607	142600	3441325370	15760	15760	15760	15750	231
334	20230607	142500	3437687000	15760	15750	15760	15750	107
335	20230607	142400	3436001650	15760	15760	15760	15750	100
336	20230607	142300	3434425910	15760	15780	15780	15760	514
337	20230607	142200	3426321380	15770	15770	15780	15770	80
338	20230607	142100	3425059460	15780	15780	15780	15770	46
339	20230607	142000	3424333930	15770	15780	15780	15770	77
340	20230607	141900	3423119350	15780	15770	15780	15770	188
341	20230607	141800	3420154340	15770	15780	15780	15770	95
342	20230607	141700	3418655980	15780	15750	15790	15750	2151
343	20230607	141600	3384757090	15750	15770	15780	15750	599
344	20230607	141500	3375315410	15770	15770	15790	15770	115
345	20230607	141400	3373500580	15810	15760	15830	15760	81
346	20230607	141300	3372223210	15830	15750	15830	15750	5162
347	20230607	141200	3290635410	15750	15740	15750	15720	1674
348	20230607	141100	3264281740	15740	15740	15740	15720	97
349	20230607	141000	3262755740	15720	15730	15730	15720	2099
350	20230607	140900	3229758790	15720	15730	15740	15720	106
351	20230607	140800	3228091110	15740	15730	15740	15730	294
352	20230607	140700	3223466420	15730	15720	15730	15720	351
353	20230607	140600	3217945580	15730	15720	15730	15720	54
354	20230607	140500	3217096570	15740	15740	15740	15720	140
355	20230607	140400	3214895490	15740	15720	15740	15720	859
356	20230607	140300	3201384880	15730	15730	15730	15720	46
357	20230607	140200	3200661670	15720	15730	15730	15720	133
358	20230607	140100	3198570780	15730	15730	15730	15720	68
359	20230607	140000	3197501610	15730	15730	15730	15720	40
360	20230607	135900	3196872710	15720	15730	15740	15720	45
361	20230607	135800	3196165110	15720	15720	15740	15720	56
362	20230607	135700	3195284700	15720	15740	15750	15720	299
363	20230607	135600	3190581130	15740	15750	15750	15740	49
364	20230607	135500	3189809750	15750	15750	15750	15740	38
365	20230607	135400	3189211510	15740	15710	15750	15710	222
366	20230607	135300	3185718190	15720	15720	15740	15720	64
367	20230607	135200	3184711570	15740	15730	15740	15710	44
368	20230607	135100	3184019910	15710	15710	15740	15710	75
369	20230607	135000	3182841200	15710	15740	15740	15710	38
370	20230607	134900	3182243890	15740	15720	15740	15700	2667
371	20230607	134800	3140311260	15720	15660	15720	15660	47
372	20230607	134700	3139573800	15720	15660	15720	15660	37
373	20230607	134600	3138993720	15660	15660	15660	15650	39
374	20230607	134500	3138383110	15660	15670	15670	15660	142
375	20230607	134400	3136159290	15670	15680	15720	15660	3150
376	20230607	134300	3086680640	15680	15660	15680	15660	49
377	20230607	134200	3085913030	15680	15670	15680	15670	909
378	20230607	134100	3071668970	15670	15680	15680	15670	40
379	20230607	134000	3071042160	15680	15670	15680	15670	372
380	20230607	133900	3065210770	15670	15660	15670	15650	129
381	20230607	133800	3063190750	15650	15650	15660	15650	82
382	20230607	133700	3061907030	15650	15650	15650	15640	34
383	20230607	133600	3061375140	15650	15650	15650	15650	39
384	20230607	133500	3060764790	15650	15640	15650	15640	190
385	20230607	133400	3057792420	15640	15650	15650	15630	231
386	20230607	133300	3054177960	15630	15620	15630	15620	51
387	20230607	133200	3053380980	15620	15630	15650	15620	6469
388	20230607	133100	2952160960	15640	15620	15640	15620	304
389	20230607	133000	2947409930	15620	15640	15650	15620	3027
390	20230607	132900	2900084180	15650	15650	15650	15650	830
391	20230607	132800	2887094680	15650	15650	15660	15640	300
392	20230607	132700	2882399670	15650	15640	15650	15640	146
393	20230607	132600	2880115160	15640	15650	15650	15640	83
394	20230607	132500	2878816340	15650	15640	15670	15640	487
395	20230607	132400	2871199380	15650	15670	15670	15650	1783
396	20230607	132300	2843274290	15670	15660	15670	15660	79
397	20230607	132200	2842036740	15660	15670	15680	15660	547
398	20230607	132100	2833467480	15680	15670	15710	15670	605
399	20230607	132000	2823985610	15670	15660	15730	15660	69
400	20230607	131900	2822903910	15660	15660	15670	15660	410
401	20230607	131800	2816481280	15670	15660	15730	15600	7187
402	20230607	131700	2704146940	15660	15660	15660	15640	1047
403	20230607	131600	2687761170	15660	15690	15700	15660	7983
404	20230607	131500	2562657120	15690	15730	15730	15690	5343
405	20230607	131400	2478705870	15730	15740	15740	15730	5043
406	20230607	131300	2399347130	15740	15740	15740	15740	235
407	20230607	131200	2395648230	15740	15740	15740	15740	26
408	20230607	131100	2395238990	15740	15740	15740	15740	48
409	20230607	131000	2394483470	15740	15740	15740	15740	39
410	20230607	130900	2393869610	15740	15740	15740	15740	57
411	20230607	130800	2392972430	15740	15740	15740	15740	47
412	20230607	130700	2392232650	15740	15740	15750	15740	279
413	20230607	130600	2387840790	15740	15740	15740	15740	254
414	20230607	130500	2383842830	15740	15740	15740	15740	40
415	20230607	130400	2383213230	15740	15740	15740	15740	27
416	20230607	130300	2382788250	15740	15750	15750	15740	341
417	20230607	130200	2377417860	15750	15750	15760	15750	346
418	20230607	130100	2371966160	15770	15760	15770	15760	356
419	20230607	130000	2366352410	15750	15750	15750	15740	358
420	20230607	125900	2360714310	15740	15740	15740	15740	34
421	20230607	125800	2360179150	15740	15740	15750	15740	1111
422	20230607	125700	2342691990	15740	15740	15740	15740	39
423	20230607	125600	2342078130	15740	15740	15740	15740	34
424	20230607	125500	2341542970	15750	15760	15760	15740	520
425	20230607	125400	2333353090	15750	15750	15750	15750	45
426	20230607	125300	2332644340	15750	15750	15760	15750	337
427	20230607	125200	2327333480	15750	15750	15760	15750	44
428	20230607	125100	2326640430	15750	15740	15750	15740	361
429	20230607	125000	2320954940	15740	15740	15750	15740	894
430	20230607	124900	2306883280	15740	15740	15740	15730	273
431	20230607	124800	2302586600	15740	15740	15740	15740	39
432	20230607	124700	2301972740	15740	15740	15750	15740	118
433	20230607	124600	2300115320	15750	15750	15750	15740	41
434	20230607	124500	2299469830	15750	15730	15750	15730	584
435	20230607	124400	2290282520	15730	15740	15740	15730	445
436	20230607	124300	2283281620	15740	15750	15750	15740	161
437	20230607	124200	2280747330	15740	15740	15740	15730	2324
438	20230607	124100	2244167700	15750	15740	15750	15740	505
439	20230607	124000	2236215000	15740	15740	15740	15740	49
440	20230607	123900	2235443740	15750	15750	15750	15740	1934
441	20230607	123800	2204983450	15750	15750	15760	15750	36
442	20230607	123700	2204416350	15750	15750	15760	15750	159
443	20230607	123600	2201912080	15750	15750	15750	15750	26
444	20230607	123500	2201502580	15750	15750	15750	15750	106
445	20230607	123400	2199833080	15750	15750	15760	15750	188
446	20230607	123300	2196871590	15760	15750	15760	15750	728
447	20230607	123200	2185402590	15750	15750	15760	15750	361
448	20230607	123100	2179716830	15750	15760	15760	15750	72
449	20230607	123000	2178582580	15750	15750	15760	15750	57
450	20230607	122900	2177684730	15750	15750	15750	15750	233
451	20230607	122800	2174014980	15760	15760	15760	15750	37
452	20230607	122700	2173432120	15750	15770	15770	15750	339
453	20230607	122600	2168089420	15760	15760	15770	15760	1046
454	20230607	122500	2151599940	15760	15760	15760	15760	68
455	20230607	122400	2150528260	15760	15760	15770	15760	169
456	20230607	122300	2147863820	15760	15770	15770	15760	114
457	20230607	122200	2146066880	15760	15780	15780	15760	878
458	20230607	122100	2132213030	15780	15780	15790	15780	42
459	20230607	122000	2131550260	15790	15790	15790	15780	148
460	20230607	121900	2129214670	15790	15780	15790	15780	61
461	20230607	121800	2128252010	15780	15780	15780	15780	34
462	20230607	121700	2127715490	15780	15780	15780	15780	39
463	20230607	121600	2127100070	15780	15780	15780	15780	39
464	20230607	121500	2126484650	15780	15770	15780	15770	70
465	20230607	121400	2125380710	15770	15790	15790	15770	184
466	20230607	121300	2122475960	15780	15760	15780	15760	346
467	20230607	121200	2117020660	15760	15760	15770	15760	82
468	20230607	121100	2115728140	15760	15760	15760	15760	121
469	20230607	121000	2113821180	15760	15760	15760	15760	26
470	20230607	120900	2113411420	15760	15770	15770	15760	126
471	20230607	120800	2111425620	15760	15760	15760	15760	83
472	20230607	120700	2110117540	15760	15760	15760	15760	39
473	20230607	120600	2109502900	15760	15760	15760	15760	56
474	20230607	120500	2108620340	15760	15760	15760	15760	306
475	20230607	120400	2103797780	15760	15780	15780	15760	319
476	20230607	120300	2098767160	15780	15780	15780	15780	610
477	20230607	120200	2089141360	15780	15780	15780	15780	238
478	20230607	120100	2085385720	15780	15780	15780	15780	149
479	20230607	120000	2083034500	15780	15780	15780	15780	33
480	20230607	115900	2082513760	15780	15800	15800	15780	1139
481	20230607	115800	2064529020	15790	15800	15800	15790	224
482	20230607	115700	2060990240	15800	15800	15800	15800	33
483	20230607	115600	2060468840	15800	15800	15800	15800	73
484	20230607	115500	2059315440	15800	15800	15800	15800	27
485	20230607	115400	2058888840	15800	15790	15800	15790	164
486	20230607	115300	2056297770	15790	15790	15790	15790	39
487	20230607	115200	2055681960	15790	15780	15790	15780	273
488	20230607	115100	2051371640	15780	15780	15790	15780	771
489	20230607	115000	2039204940	15780	15780	15780	15780	308
490	20230607	114900	2034344700	15780	15770	15780	15770	265
491	20230607	114800	2030163340	15770	15770	15780	15770	225
492	20230607	114700	2026614280	15770	15780	15780	15770	308
493	20230607	114600	2021754170	15780	15780	15780	15780	50
494	20230607	114500	2020965170	15780	15780	15780	15770	42
495	20230607	114400	2020302540	15770	15770	15770	15770	49
496	20230607	114300	2019529810	15770	15770	15770	15770	39
497	20230607	114200	2018914780	15770	15780	15780	15770	35
498	20230607	114100	2018362820	15770	15780	15780	15770	61
499	20230607	114000	2017400370	15780	15780	15780	15780	70
500	20230607	113900	2016295770	15780	15780	15780	15780	39
501	20230607	113800	2015680350	15780	15770	15780	15770	71
502	20230607	113700	2014560100	15770	15770	15770	15770	26
503	20230607	113600	2014150080	15770	15790	15790	15770	212
504	20230607	113500	2010803170	15790	15760	15790	15760	216
505	20230607	113400	2007396610	15760	15760	15760	15760	146
506	20230607	113300	2005095650	15760	15760	15760	15760	39
507	20230607	113200	2004481010	15760	15760	15770	15750	196
508	20230607	113100	2001392170	15750	15750	15750	15750	39
509	20230607	113000	2000777920	15750	15740	15750	15740	49
510	20230607	112900	2000006300	15740	15740	15740	15740	647
511	20230607	112800	1989822520	15750	15740	15750	15740	713
512	20230607	112700	1978599100	15750	15750	15750	15750	577
513	20230607	112600	1969511350	15750	15750	15760	15750	49
514	20230607	112500	1968739500	15760	15760	15760	15750	604
515	20230607	112400	1959220590	15760	15770	15780	15760	586
516	20230607	112300	1949979960	15770	15770	15780	15770	63
517	20230607	112200	1948986400	15770	15770	15770	15770	58
518	20230607	112100	1948071740	15770	15770	15780	15770	47
519	20230607	112000	1947330340	15770	15770	15770	15770	39
520	20230607	111900	1946715310	15770	15770	15770	15770	41
521	20230607	111800	1946068740	15770	15770	15780	15770	59
522	20230607	111700	1945137980	15800	15770	15800	15770	72
523	20230607	111600	1944002510	15770	15770	15770	15760	209
524	20230607	111500	1940706920	15760	15760	15760	15760	39
525	20230607	111400	1940092280	15760	15770	15770	15760	86
526	20230607	111300	1938736190	15770	15770	15790	15770	184
527	20230607	111200	1935832790	15770	15770	15770	15770	40
528	20230607	111100	1935201990	15790	15790	15790	15780	342
529	20230607	111000	1929803910	15790	15790	15790	15780	116
530	20230607	110900	1927972670	15790	15780	15790	15780	157
531	20230607	110800	1925493900	15780	15760	15790	15760	653
532	20230607	110700	1915194790	15770	15760	15770	15760	159
533	20230607	110600	1912687950	15770	15760	15770	15760	278
534	20230607	110500	1908306610	15760	15750	15760	15750	1147
535	20230607	110400	1890240100	15750	15750	15750	15750	73
536	20230607	110300	1889090350	15750	15750	15750	15740	1181
537	20230607	110200	1870494860	15740	15740	15740	15740	80
538	20230607	110100	1869235660	15750	15740	15750	15730	153
539	20230607	110000	1866827520	15730	15740	15750	15730	741
540	20230607	105900	1855164450	15740	15740	15740	15740	122
541	20230607	105800	1853244170	15740	15750	15750	15740	567
542	20230607	105700	1844315050	15750	15750	15760	15750	140
543	20230607	105600	1842110040	15750	15750	15760	15750	364
544	20230607	105500	1836376930	15750	15750	15760	15750	1574
545	20230607	105400	1811586210	15750	15760	15770	15750	468
546	20230607	105300	1804214640	15770	15770	15780	15750	5495
547	20230607	105200	1717629090	15770	15780	15780	15770	458
548	20230607	105100	1710406390	15780	15780	15780	15770	746
549	20230607	105000	1698635940	15780	15770	15780	15770	181
550	20230607	104900	1695780610	15770	15770	15780	15770	123
551	20230607	104800	1693840140	15780	15780	15790	15770	434
552	20230607	104700	1686991710	15780	15780	15780	15780	67
553	20230607	104600	1685934450	15780	15780	15790	15780	73
554	20230607	104500	1684782500	15780	15790	15790	15780	99
555	20230607	104400	1683219680	15780	15780	15780	15780	382
556	20230607	104300	1677191720	15780	15780	15790	15780	407
557	20230607	104200	1670769210	15780	15780	15780	15770	412
558	20230607	104100	1664268320	15780	15790	15790	15770	119
559	20230607	104000	1662390370	15780	15780	15780	15780	273
560	20230607	103900	1658082430	15780	15780	15790	15780	1299
561	20230607	103800	1637583670	15780	15780	15780	15780	73
562	20230607	103700	1636431730	15780	15780	15790	15780	329
563	20230607	103600	1631238100	15790	15780	15790	15780	341
564	20230607	103500	1625855710	15780	15790	15790	15780	833
565	20230607	103400	1612703120	15790	15790	15790	15790	142
566	20230607	103300	1610460940	15790	15790	15790	15790	737
567	20230607	103200	1598823710	15790	15790	15800	15790	422
568	20230607	103100	1592156500	15800	15800	15810	15800	724
569	20230607	103000	1580715270	15800	15800	15800	15800	510
570	20230607	102900	1572657270	15800	15810	15810	15790	252
571	20230607	102800	1568673540	15810	15800	15810	15790	509
572	20230607	102700	1560635910	15800	15800	15800	15790	258
573	20230607	102600	1556559640	15800	15790	15800	15790	399
574	20230607	102500	1550255940	15790	15790	15790	15790	421
575	20230607	102400	1543608350	15790	15790	15790	15790	1093
576	20230607	102300	1526349880	15790	15790	15790	15780	218
577	20230607	102200	1522907790	15790	15790	15790	15790	937
578	20230607	102100	1508112560	15800	15790	15800	15790	61
579	20230607	102000	1507149360	15810	15790	15810	15790	585
580	20230607	101900	1497912190	15790	15810	15810	15790	55
581	20230607	101800	1497043420	15810	15800	15810	15790	67
582	20230607	101700	1495984620	15800	15800	15810	15790	953
583	20230607	101600	1480934650	15800	15800	15810	15800	275
584	20230607	101500	1476589460	15800	15800	15800	15800	98
585	20230607	101400	1475041060	15820	15810	15820	15790	1633
586	20230607	101300	1449232790	15800	15810	15810	15800	733
587	20230607	101200	1437650060	15800	15820	15820	15800	417
588	20230607	101100	1431056900	15820	15820	15820	15820	185
589	20230607	101000	1428130200	15820	15810	15820	15810	544
590	20230607	100900	1419525320	15820	15800	15820	15800	236
591	20230607	100800	1415795400	15800	15810	15810	15800	4363
592	20230607	100700	1346852790	15810	15820	15820	15810	135
593	20230607	100600	1344717750	15820	15810	15820	15810	124
594	20230607	100500	1342757290	15810	15810	15810	15810	526
595	20230607	100400	1334441230	15810	15810	15820	15810	82
596	20230607	100300	1333144690	15810	15810	15810	15800	1504
597	20230607	100200	1309368450	15820	15810	15820	15810	126
598	20230607	100100	1307376290	15810	15810	15820	15810	650
599	20230607	100000	1297099480	15820	15820	15820	15820	756
600	20230607	095900	1285139560	15820	15820	15820	15820	58
601	20230607	095800	1284222000	15820	15820	15820	15820	548
602	20230607	095700	1275552640	15820	15820	15830	15820	305
603	20230607	095600	1270724850	15830	15830	15840	15820	1795
604	20230607	095500	1242309700	15840	15830	15840	15830	227
605	20230607	095400	1238714500	15830	15820	15830	15820	302
606	20230607	095300	1233933970	15820	15820	15830	15810	199
607	20230607	095200	1230785800	15820	15820	15820	15810	125
608	20230607	095100	1228808510	15820	15820	15820	15820	140
609	20230607	095000	1226593710	15820	15820	15820	15810	688
610	20230607	094900	1215710930	15810	15810	15810	15800	492
611	20230607	094800	1207932540	15810	15840	15840	15800	9150
612	20230607	094700	1063206300	15830	15840	15850	15830	1050
613	20230607	094600	1046571840	15840	15840	15850	15840	115
614	20230607	094500	1044750130	15840	15840	15850	15840	1814
615	20230607	094400	1016016360	15840	15840	15850	15840	168
616	20230607	094300	1013355180	15840	15850	15850	15840	749
617	20230607	094200	1001483660	15850	15840	15850	15840	492
618	20230607	094100	993685850	15840	15840	15850	15840	80
619	20230607	094000	992418560	15840	15830	15840	15830	334
620	20230607	093900	987128130	15840	15850	15850	15840	985
621	20230607	093800	971524530	15850	15860	15860	15850	785
622	20230607	093700	959079830	15860	15870	15870	15860	283
623	20230607	093600	954590040	15880	15900	15900	15880	2105
624	20230607	093500	921142610	15900	15900	15910	15900	1691
625	20230607	093400	894255690	15910	15890	15910	15890	44
626	20230607	093300	893556290	15900	15900	15900	15900	190
627	20230607	093200	890535290	15900	15900	15900	15900	110
628	20230607	093100	888786290	15900	15900	15900	15890	195
629	20230607	093000	885685920	15890	15910	15910	15890	2811
630	20230607	092900	840991050	15900	15890	15900	15890	2778
631	20230607	092800	796831720	15880	15840	15880	15840	870
632	20230607	092700	783027450	15840	15860	15860	15830	2911
633	20230607	092600	736921950	15860	15830	15860	15830	206
634	20230607	092500	733660230	15830	15830	15830	15820	749
635	20230607	092400	721808890	15820	15810	15820	15810	2139
636	20230607	092300	687970350	15810	15820	15820	15810	969
637	20230607	092200	672648560	15820	15830	15830	15810	2048
638	20230607	092100	640249410	15820	15830	15840	15820	1561
639	20230607	092000	615538970	15830	15860	15890	15830	5478
640	20230607	091900	528748210	15860	15900	15900	15850	5895
641	20230607	091800	435130930	15900	15900	15900	15900	880
642	20230607	091700	421138930	15900	15910	15910	15900	1449
643	20230607	091600	398091100	15910	15910	15920	15910	272
644	20230607	091500	393763150	15910	15920	15920	15910	267
645	20230607	091400	389513810	15920	15920	15920	15910	136
646	20230607	091300	387348820	15920	15900	15920	15890	641
647	20230607	091200	377155470	15900	15900	15900	15890	792
648	20230607	091100	364569290	15900	15900	15910	15890	288
649	20230607	091000	359990200	15900	15880	15900	15880	132
650	20230607	090900	357892240	15880	15930	15930	15870	4214
651	20230607	090800	290853980	15920	16020	16020	15920	8038
652	20230607	090700	162555430	16010	16010	16020	16000	297
653	20230607	090600	157800320	16010	16010	16010	16010	248
654	20230607	090500	153829840	16010	16000	16010	16000	206
655	20230607	090400	150531800	16000	16000	16020	15980	514
656	20230607	090300	142308090	16000	16020	16020	16000	375
657	20230607	090200	136307690	16020	16000	16050	15960	1076
658	20230607	090100	119095820	16000	16040	16080	16000	2521
659	20230607	090000	78687500	16040	16000	16050	15930	4918