KissMeData/006220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	4352247790	15900	15900	15900	15900	10249
3	20230605	183500	4352247790	15900	15900	15900	15900	0
4	20230605	183400	4352247790	15900	15900	15900	15900	0
5	20230605	183300	4352247790	15900	15900	15900	15900	0
6	20230605	183200	4352247790	15900	15900	15900	15900	0
7	20230605	183100	4352247790	15900	15900	15900	15900	0
8	20230605	183000	4352247790	15900	15900	15900	15900	0
9	20230605	182900	4352247790	15900	15900	15900	15900	0
10	20230605	182800	4352247790	15900	15900	15900	15900	0
11	20230605	182700	4352247790	15900	15900	15900	15900	0
12	20230605	182600	4352247790	15900	15900	15900	15900	0
13	20230605	182500	4352247790	15900	15900	15900	15900	0
14	20230605	182400	4352247790	15900	15900	15900	15900	0
15	20230605	182300	4352247790	15900	15900	15900	15900	0
16	20230605	182200	4352247790	15900	15900	15900	15900	0
17	20230605	182100	4352247790	15900	15900	15900	15900	0
18	20230605	182000	4352247790	15900	15900	15900	15900	0
19	20230605	181900	4352247790	15900	15900	15900	15900	0
20	20230605	181800	4352247790	15900	15900	15900	15900	0
21	20230605	181700	4352247790	15900	15900	15900	15900	0
22	20230605	181600	4352247790	15900	15900	15900	15900	0
23	20230605	181500	4352247790	15900	15900	15900	15900	0
24	20230605	181400	4352247790	15900	15900	15900	15900	0
25	20230605	181300	4352247790	15900	15900	15900	15900	0
26	20230605	181200	4352247790	15900	15900	15900	15900	0
27	20230605	181100	4352247790	15900	15900	15900	15900	0
28	20230605	181000	4352247790	15900	15900	15900	15900	0
29	20230605	180900	4352247790	15900	15900	15900	15900	0
30	20230605	180800	4352247790	15900	15900	15900	15900	0
31	20230605	180700	4352247790	15900	15900	15900	15900	0
32	20230605	180600	4352247790	15900	15900	15900	15900	10249
33	20230605	180500	4352247790	15900	15900	15900	15900	0
34	20230605	180400	4352247790	15900	15900	15900	15900	0
35	20230605	180300	4352247790	15900	15900	15900	15900	0
36	20230605	180200	4352247790	15900	15900	15900	15900	0
37	20230605	180100	4352247790	15900	15900	15900	15900	0
38	20230605	180000	4352247790	15900	15900	15900	15900	0
39	20230605	175900	4352247790	15900	15900	15900	15900	0
40	20230605	175800	4352247790	15900	15900	15900	15900	0
41	20230605	175700	4352247790	15900	15900	15900	15900	0
42	20230605	175600	4352247790	15900	15900	15900	15900	0
43	20230605	175500	4352247790	15900	15900	15900	15900	0
44	20230605	175400	4352247790	15900	15900	15900	15900	0
45	20230605	175300	4352247790	15900	15900	15900	15900	0
46	20230605	175200	4352247790	15900	15900	15900	15900	0
47	20230605	175100	4352247790	15900	15900	15900	15900	0
48	20230605	175000	4352247790	15900	15900	15900	15900	0
49	20230605	174900	4352247790	15900	15900	15900	15900	0
50	20230605	174800	4352247790	15900	15900	15900	15900	0
51	20230605	174700	4352247790	15900	15900	15900	15900	0
52	20230605	174600	4352247790	15900	15900	15900	15900	0
53	20230605	174500	4352247790	15900	15900	15900	15900	0
54	20230605	174400	4352247790	15900	15900	15900	15900	0
55	20230605	174300	4352247790	15900	15900	15900	15900	0
56	20230605	174200	4352247790	15900	15900	15900	15900	0
57	20230605	174100	4352247790	15900	15900	15900	15900	0
58	20230605	174000	4352247790	15900	15900	15900	15900	0
59	20230605	173900	4352247790	15900	15900	15900	15900	0
60	20230605	173800	4352247790	15900	15900	15900	15900	0
61	20230605	173700	4352247790	15900	15900	15900	15900	0
62	20230605	173600	4352247790	15900	15900	15900	15900	10249
63	20230605	173500	4352247790	15900	15900	15900	15900	0
64	20230605	173400	4352247790	15900	15900	15900	15900	0
65	20230605	173300	4352247790	15900	15900	15900	15900	0
66	20230605	173200	4352247790	15900	15900	15900	15900	0
67	20230605	173100	4352247790	15900	15900	15900	15900	0
68	20230605	173000	4352247790	15900	15900	15900	15900	0
69	20230605	172900	4352247790	15900	15900	15900	15900	0
70	20230605	172800	4352247790	15900	15900	15900	15900	0
71	20230605	172700	4352247790	15900	15900	15900	15900	0
72	20230605	172600	4352247790	15900	15900	15900	15900	0
73	20230605	172500	4352247790	15900	15900	15900	15900	0
74	20230605	172400	4352247790	15900	15900	15900	15900	0
75	20230605	172300	4352247790	15900	15900	15900	15900	0
76	20230605	172200	4352247790	15900	15900	15900	15900	0
77	20230605	172100	4352247790	15900	15900	15900	15900	0
78	20230605	172000	4352247790	15900	15900	15900	15900	0
79	20230605	171900	4352247790	15900	15900	15900	15900	0
80	20230605	171800	4352247790	15900	15900	15900	15900	0
81	20230605	171700	4352247790	15900	15900	15900	15900	0
82	20230605	171600	4352247790	15900	15900	15900	15900	0
83	20230605	171500	4352247790	15900	15900	15900	15900	0
84	20230605	171400	4352247790	15900	15900	15900	15900	0
85	20230605	171300	4352247790	15900	15900	15900	15900	0
86	20230605	171200	4352247790	15900	15900	15900	15900	0
87	20230605	171100	4352247790	15900	15900	15900	15900	0
88	20230605	171000	4352247790	15900	15900	15900	15900	0
89	20230605	170900	4352247790	15900	15900	15900	15900	0
90	20230605	170800	4352247790	15900	15900	15900	15900	0
91	20230605	170700	4352247790	15900	15900	15900	15900	0
92	20230605	170600	4352247790	15900	15900	15900	15900	10249
93	20230605	170500	4352247790	15900	15900	15900	15900	0
94	20230605	170400	4352247790	15900	15900	15900	15900	0
95	20230605	170300	4352247790	15900	15900	15900	15900	0
96	20230605	170200	4352247790	15900	15900	15900	15900	0
97	20230605	170100	4352247790	15900	15900	15900	15900	0
98	20230605	170000	4352247790	15900	15900	15900	15900	0
99	20230605	165900	4352247790	15900	15900	15900	15900	0
100	20230605	165800	4352247790	15900	15900	15900	15900	0
101	20230605	165700	4352247790	15900	15900	15900	15900	0
102	20230605	165600	4352247790	15900	15900	15900	15900	0
103	20230605	165500	4352247790	15900	15900	15900	15900	0
104	20230605	165400	4352247790	15900	15900	15900	15900	0
105	20230605	165300	4352247790	15900	15900	15900	15900	0
106	20230605	165200	4352247790	15900	15900	15900	15900	0
107	20230605	165100	4352247790	15900	15900	15900	15900	0
108	20230605	165000	4352247790	15900	15900	15900	15900	0
109	20230605	164900	4352247790	15900	15900	15900	15900	0
110	20230605	164800	4352247790	15900	15900	15900	15900	0
111	20230605	164700	4352247790	15900	15900	15900	15900	0
112	20230605	164600	4352247790	15900	15900	15900	15900	0
113	20230605	164500	4352247790	15900	15900	15900	15900	0
114	20230605	164400	4352247790	15900	15900	15900	15900	0
115	20230605	164300	4352247790	15900	15900	15900	15900	0
116	20230605	164200	4352247790	15900	15900	15900	15900	0
117	20230605	164100	4352247790	15900	15900	15900	15900	0
118	20230605	164000	4352247790	15900	15900	15900	15900	0
119	20230605	163900	4352247790	15900	15900	15900	15900	0
120	20230605	163800	4352247790	15900	15900	15900	15900	0
121	20230605	163700	4352247790	15900	15900	15900	15900	0
122	20230605	163600	4352247790	15900	15900	15900	15900	10249
123	20230605	163500	4352247790	15900	15900	15900	15900	0
124	20230605	163400	4352247790	15900	15900	15900	15900	0
125	20230605	163300	4352247790	15900	15900	15900	15900	0
126	20230605	163200	4352247790	15900	15900	15900	15900	0
127	20230605	163100	4352247790	15900	15900	15900	15900	0
128	20230605	163000	4352247790	15900	15900	15900	15900	0
129	20230605	162900	4352247790	15900	15900	15900	15900	0
130	20230605	162800	4352247790	15900	15900	15900	15900	0
131	20230605	162700	4352247790	15900	15900	15900	15900	0
132	20230605	162600	4352247790	15900	15900	15900	15900	0
133	20230605	162500	4352247790	15900	15900	15900	15900	0
134	20230605	162400	4352247790	15900	15900	15900	15900	0
135	20230605	162300	4352247790	15900	15900	15900	15900	0
136	20230605	162200	4352247790	15900	15900	15900	15900	0
137	20230605	162100	4352247790	15900	15900	15900	15900	0
138	20230605	162000	4352247790	15900	15900	15900	15900	0
139	20230605	161900	4352247790	15900	15900	15900	15900	0
140	20230605	161800	4352247790	15900	15900	15900	15900	0
141	20230605	161700	4352247790	15900	15900	15900	15900	0
142	20230605	161600	4352247790	15900	15900	15900	15900	0
143	20230605	161500	4352247790	15900	15900	15900	15900	0
144	20230605	161400	4352247790	15900	15900	15900	15900	0
145	20230605	161300	4352247790	15900	15900	15900	15900	0
146	20230605	161200	4352247790	15900	15900	15900	15900	0
147	20230605	161100	4352247790	15900	15900	15900	15900	0
148	20230605	161000	4352247790	15900	15900	15900	15900	0
149	20230605	160900	4352247790	15900	15900	15900	15900	0
150	20230605	160800	4352247790	15900	15900	15900	15900	0
151	20230605	160700	4352247790	15900	15900	15900	15900	0
152	20230605	160600	4352247790	15900	15900	15900	15900	10249
153	20230605	160500	4352247790	15900	15900	15900	15900	0
154	20230605	160400	4352247790	15900	15900	15900	15900	0
155	20230605	160300	4352247790	15900	15900	15900	15900	0
156	20230605	160200	4352247790	15900	15900	15900	15900	0
157	20230605	160100	4352247790	15900	15900	15900	15900	0
158	20230605	160000	4352247790	15900	15900	15900	15900	0
159	20230605	155900	4352247790	15900	15900	15900	15900	0
160	20230605	155800	4352247790	15900	15900	15900	15900	0
161	20230605	155700	4352247790	15900	15900	15900	15900	0
162	20230605	155600	4352247790	15900	15900	15900	15900	0
163	20230605	155500	4352247790	15900	15900	15900	15900	0
164	20230605	155400	4352247790	15900	15900	15900	15900	0
165	20230605	155300	4352247790	15900	15900	15900	15900	0
166	20230605	155200	4352247790	15900	15900	15900	15900	0
167	20230605	155100	4352247790	15900	15900	15900	15900	0
168	20230605	155000	4352247790	15900	15900	15900	15900	0
169	20230605	154900	4352247790	15900	15900	15900	15900	0
170	20230605	154800	4352247790	15900	15900	15900	15900	0
171	20230605	154700	4352247790	15900	15900	15900	15900	0
172	20230605	154600	4352247790	15900	15900	15900	15900	0
173	20230605	154500	4352247790	15900	15900	15900	15900	0
174	20230605	154400	4352247790	15900	15900	15900	15900	0
175	20230605	154300	4352247790	15900	15900	15900	15900	0
176	20230605	154200	4352247790	15900	15900	15900	15900	0
177	20230605	154100	4352247790	15900	15900	15900	15900	0
178	20230605	154000	4352247790	15900	15900	15900	15900	0
179	20230605	153900	4352247790	15900	15900	15900	15900	0
180	20230605	153800	4352247790	15900	15900	15900	15900	0
181	20230605	153700	4352247790	15900	15900	15900	15900	0
182	20230605	153600	4352247790	15900	15900	15900	15900	10249
183	20230605	153500	4352247790	15900	15900	15900	15900	0
184	20230605	153400	4352247790	15900	15900	15900	15900	0
185	20230605	153300	4352247790	15900	15900	15900	15900	0
186	20230605	153200	4352247790	15900	15900	15900	15900	0
187	20230605	153100	4352247790	15900	15900	15900	15900	0
188	20230605	153000	4352247790	15900	15900	15900	15900	10249
189	20230605	152900	4189288690	15910	15910	15910	15910	0
190	20230605	152800	4189288690	15910	15910	15910	15910	0
191	20230605	152700	4189288690	15910	15910	15910	15910	0
192	20230605	152600	4189288690	15910	15910	15910	15910	0
193	20230605	152500	4189288690	15910	15910	15910	15910	0
194	20230605	152400	4189288690	15910	15910	15910	15910	0
195	20230605	152300	4189288690	15910	15910	15910	15910	0
196	20230605	152200	4189288690	15910	15910	15910	15910	0
197	20230605	152100	4189288690	15910	15910	15910	15910	0
198	20230605	152000	4189288690	15910	15910	15910	15910	0
199	20230605	151900	4189288690	15910	15900	15920	15900	1137
200	20230605	151800	4171200370	15900	15920	15920	15900	1231
201	20230605	151700	4151618400	15920	15930	15930	15910	1013
202	20230605	151600	4135499720	15920	15910	15930	15910	407
203	20230605	151500	4129021220	15930	15920	15940	15910	988
204	20230605	151400	4113292260	15920	15930	15940	15920	389
205	20230605	151300	4107098950	15930	15940	15940	15930	149
206	20230605	151200	4104725200	15940	15920	15940	15920	231
207	20230605	151100	4101045470	15920	15920	15930	15920	175
208	20230605	151000	4098259400	15920	15930	15930	15910	1597
209	20230605	150900	4072830420	15930	15930	15940	15930	50
210	20230605	150800	4072033830	15940	15940	15950	15940	332
211	20230605	150700	4066741710	15950	15940	15950	15940	359
212	20230605	150600	4061019190	15940	15950	15960	15940	1599
213	20230605	150500	4035525560	15960	15950	15960	15950	202
214	20230605	150400	4032303570	15950	15950	15960	15950	195
215	20230605	150300	4029193210	15950	15950	15960	15950	488
216	20230605	150200	4021409550	15950	15950	15960	15950	333
217	20230605	150100	4016098130	15950	15960	15960	15950	306
218	20230605	150000	4011216220	15960	15960	15970	15960	130
219	20230605	145900	4009141300	15960	15970	15970	15960	135
220	20230605	145800	4006986630	15960	15960	15970	15960	145
221	20230605	145700	4004672390	15960	15960	15970	15960	42
222	20230605	145600	4004002040	15970	15970	15970	15960	46
223	20230605	145500	4003267680	15970	15960	15970	15960	186
224	20230605	145400	4000297970	15960	15960	15970	15950	322
225	20230605	145300	3995156920	15960	15970	15970	15950	340
226	20230605	145200	3989729740	15960	15960	15970	15950	1910
227	20230605	145100	3959257000	15960	15970	15970	15950	334
228	20230605	145000	3953926600	15960	15950	15960	15950	723
229	20230605	144900	3942387910	15960	15960	15960	15950	210
230	20230605	144800	3939037970	15960	15970	15970	15960	212
231	20230605	144700	3935654390	15960	15950	15970	15950	115
232	20230605	144600	3933819360	15960	15950	15960	15950	497
233	20230605	144500	3925889050	15950	15960	15960	15940	392
234	20230605	144400	3919637840	15950	15950	15960	15950	139
235	20230605	144300	3917420740	15950	15940	15960	15940	128
236	20230605	144200	3915380260	15940	15940	15950	15940	90
237	20230605	144100	3913945620	15950	15940	15970	15940	499
238	20230605	144000	3905990370	15940	15940	15950	15940	261
239	20230605	143900	3901829970	15950	15940	15950	15940	190
240	20230605	143800	3898800900	15950	15950	15970	15940	241
241	20230605	143700	3894957020	15940	15940	15950	15930	258
242	20230605	143600	3890844680	15930	15930	15950	15930	54
243	20230605	143500	3889984240	15930	15930	15950	15930	160
244	20230605	143400	3887435380	15930	15950	15950	15930	96
245	20230605	143300	3885906000	15930	15940	15950	15930	270
246	20230605	143200	3881602600	15940	15940	15950	15940	474
247	20230605	143100	3874046900	15940	15970	15980	15940	435
248	20230605	143000	3867107560	15970	15960	15970	15950	581
249	20230605	142900	3857833430	15960	15960	15970	15960	66
250	20230605	142800	3856779950	15960	15970	15970	15960	181
251	20230605	142700	3853890680	15970	15970	15980	15960	91
252	20230605	142600	3852437520	15970	15960	15970	15950	193
253	20230605	142500	3849358390	15960	15980	15980	15960	157
254	20230605	142400	3846851110	15980	15970	15980	15970	42
255	20230605	142300	3846180340	15970	15980	15980	15970	36
256	20230605	142200	3845605330	15970	15970	15980	15970	38
257	20230605	142100	3844998370	15980	15970	15980	15970	92
258	20230605	142000	3843528610	15970	15980	15980	15970	31
259	20230605	141900	3843033510	15970	15950	15980	15950	542
260	20230605	141800	3834377970	15940	15970	15970	15940	874
261	20230605	141700	3820434660	15970	15960	15970	15960	66
262	20230605	141600	3819381030	15970	15980	15980	15970	161
263	20230605	141500	3816809840	15990	15970	16000	15970	60
264	20230605	141400	3815851460	15970	15980	16000	15970	66
265	20230605	141300	3814796370	15980	15960	15980	15960	114
266	20230605	141200	3812976130	15970	15980	15980	15970	6
267	20230605	141100	3812880270	15960	16010	16010	15960	139
268	20230605	141000	3810656830	16010	15960	16010	15960	125
269	20230605	140900	3808661050	15960	15970	15970	15960	31
270	20230605	140800	3808166240	15970	15970	15970	15950	262
271	20230605	140700	3803982460	16020	15950	16020	15950	452
272	20230605	140600	3796768910	15960	15950	15970	15950	147
273	20230605	140500	3794424000	15950	15960	15960	15950	191
274	20230605	140400	3791375960	15960	15960	15970	15960	559
275	20230605	140300	3782454280	15960	16030	16030	15960	34
276	20230605	140200	3781911380	15960	15990	16030	15960	3028
277	20230605	140100	3733474760	16010	15990	16020	15960	1260
278	20230605	140000	3713340980	15990	15970	15990	15970	166
279	20230605	135900	3710689800	16010	16000	16010	15950	985
280	20230605	135800	3694937550	16000	16000	16010	16000	193
281	20230605	135700	3691849520	16000	16010	16010	16000	159
282	20230605	135600	3689305410	16010	16000	16010	16000	42
283	20230605	135500	3688633380	16000	16000	16010	16000	63
284	20230605	135400	3687625140	16000	16000	16000	16000	26
285	20230605	135300	3687209140	16000	16000	16010	16000	48
286	20230605	135200	3686441050	16000	16000	16020	16000	63
287	20230605	135100	3685432580	16010	16010	16020	16000	176
288	20230605	135000	3682614790	16010	16010	16010	16000	685
289	20230605	134900	3671649430	16010	16000	16010	16000	71
290	20230605	134800	3670513350	16010	16020	16020	16010	1556
291	20230605	134700	3645601670	16010	16010	16020	16010	263
292	20230605	134600	3641389800	16010	16020	16020	16010	1234
293	20230605	134500	3621623380	16010	15980	16010	15980	4635
294	20230605	134400	3547456880	15970	15950	15970	15950	245
295	20230605	134300	3543547330	15950	15950	15960	15950	56
296	20230605	134200	3542654090	15950	15950	15960	15950	214
297	20230605	134100	3539240730	15960	15950	15960	15950	44
298	20230605	134000	3538538890	15960	15970	15970	15960	89
299	20230605	133900	3537118240	15960	15970	15970	15960	30
300	20230605	133800	3536639400	15980	15980	15990	15960	394
301	20230605	133700	3530343760	15970	15970	15970	15950	173
302	20230605	133600	3527582550	15970	15960	15970	15950	77
303	20230605	133500	3526353860	15960	15970	15980	15960	52
304	20230605	133400	3525523500	15960	15960	15970	15960	283
305	20230605	133300	3521006750	15970	15970	15980	15960	111
306	20230605	133200	3519235040	15960	15970	15970	15960	192
307	20230605	133100	3516170300	15960	15950	15970	15950	68
308	20230605	133000	3515085110	15960	15960	15960	15950	112
309	20230605	132900	3513298660	15960	15960	15970	15960	86
310	20230605	132800	3511926010	15970	15960	15970	15960	459
311	20230605	132700	3504600340	15960	15970	15980	15960	184
312	20230605	132600	3501663480	15970	15970	15970	15970	148
313	20230605	132500	3499299920	15970	15960	15980	15960	107
314	20230605	132400	3497591950	15960	15980	15980	15960	131
315	20230605	132300	3495500130	15960	15960	15960	15960	117
316	20230605	132200	3493632810	15960	15970	15980	15960	54
317	20230605	132100	3492770710	15960	15960	15980	15960	250
318	20230605	132000	3488779270	15960	15970	15970	15960	44
319	20230605	131900	3488076970	15960	15960	15970	15960	268
320	20230605	131800	3483799620	15960	15960	15980	15960	52
321	20230605	131700	3482969540	15960	15960	15960	15960	27
322	20230605	131600	3482538620	15960	15950	15970	15950	139
323	20230605	131500	3480320090	15950	15960	15960	15950	23
324	20230605	131400	3479953210	15950	15960	15970	15950	214
325	20230605	131300	3476538060	15960	15970	15970	15960	44
326	20230605	131200	3475835770	15970	15970	15970	15960	53
327	20230605	131100	3474989720	15960	15980	15980	15960	112
328	20230605	131000	3473202010	15980	15970	16020	15960	1949
329	20230605	130900	3442045280	15950	15960	15970	15950	1920
330	20230605	130800	3411405730	15960	15970	16000	15950	2334
331	20230605	130700	3374141810	15980	16000	16000	15970	505
332	20230605	130600	3366067870	15980	16010	16010	15980	2734
333	20230605	130500	3322326260	16010	16020	16020	16010	505
334	20230605	130400	3314236950	16020	16030	16030	16020	96
335	20230605	130300	3312699000	16020	16010	16020	16010	72
336	20230605	130200	3311545940	16030	16030	16030	16010	120
337	20230605	130100	3309623660	16010	16030	16030	16010	1754
338	20230605	130000	3281511500	16060	16010	16060	16010	667
339	20230605	125900	3270823220	16010	15990	16060	15990	268
340	20230605	125800	3266530590	15990	15990	15990	15970	452
341	20230605	125700	3259305350	15990	15970	15990	15970	28
342	20230605	125600	3258858150	15970	15970	15990	15960	366
343	20230605	125500	3253013180	15970	15960	15970	15960	42
344	20230605	125400	3252342830	15970	15950	15970	15950	292
345	20230605	125300	3247682580	15950	15950	15960	15950	43
346	20230605	125200	3246996700	15950	15960	15960	15950	410
347	20230605	125100	3240457120	15950	15960	15960	15950	459
348	20230605	125000	3233136010	15950	15960	15970	15940	1407
349	20230605	124900	3210690270	15960	15960	15960	15960	26
350	20230605	124800	3210275310	15970	15980	15990	15950	1448
351	20230605	124700	3187162450	15990	15990	15990	15980	145
352	20230605	124600	3184845230	15980	15980	15990	15980	50
353	20230605	124500	3184046190	15970	15990	15990	15970	43
354	20230605	124400	3183359340	15970	15970	15990	15970	133
355	20230605	124300	3181235150	15970	15980	15990	15970	298
356	20230605	124200	3176475180	15980	15990	15990	15980	49
357	20230605	124100	3175692120	15980	15980	15990	15980	99
358	20230605	124000	3174109500	15990	15980	15990	15980	136
359	20230605	123900	3171936190	15990	15990	15990	15980	39
360	20230605	123800	3171312840	15980	15980	15990	15980	475
361	20230605	123700	3163722310	15980	15980	15980	15970	40
362	20230605	123600	3163083370	15970	15980	15980	15970	108
363	20230605	123500	3161358580	15980	15970	15980	15970	188
364	20230605	123400	3158354730	15970	15980	15980	15970	113
365	20230605	123300	3156549910	15970	15970	15980	15960	144
366	20230605	123200	3154250320	15970	15960	15980	15960	43
367	20230605	123100	3153563680	15960	15960	15960	15960	26
368	20230605	123000	3153148720	15980	15980	15980	15960	229
369	20230605	122900	3149490740	15980	15980	15980	15950	1252
370	20230605	122800	3129513430	15970	15980	15980	15970	542
371	20230605	122700	3120855970	15980	15980	15980	15980	172
372	20230605	122600	3118107410	15980	15990	15990	15980	194
373	20230605	122500	3115007160	15990	15980	15990	15980	298
374	20230605	122400	3110242530	15980	15980	15980	15970	931
375	20230605	122300	3095373010	15970	15980	15980	15970	179
376	20230605	122200	3092514080	15980	15990	15990	15970	1878
377	20230605	122100	3062510980	15990	16010	16010	15990	563
378	20230605	122000	3053502960	16010	16020	16020	16000	217
379	20230605	121900	3050029340	16010	16020	16020	16000	2632
380	20230605	121800	3007914300	16010	16020	16020	16010	1593
381	20230605	121700	2982409930	16020	16010	16020	16010	196
382	20230605	121600	2979271480	16020	16010	16020	16010	158
383	20230605	121500	2976741480	16010	16010	16020	16010	136
384	20230605	121400	2974564070	16010	16030	16030	16010	117
385	20230605	121300	2972690720	16010	16020	16030	16010	99
386	20230605	121200	2971104790	16020	16020	16020	16020	150
387	20230605	121100	2968701790	16030	16040	16040	16030	55
388	20230605	121000	2967820070	16030	16040	16040	16030	74
389	20230605	120900	2966633500	16040	16030	16040	16030	93
390	20230605	120800	2965142670	16030	16030	16030	16010	165
391	20230605	120700	2962498110	16020	16020	16030	16010	205
392	20230605	120600	2959214950	16020	16030	16030	16020	83
393	20230605	120500	2957884720	16010	16020	16020	16010	168
394	20230605	120400	2955194510	16020	16010	16030	16010	154
395	20230605	120300	2952727890	16010	16010	16020	16010	385
396	20230605	120200	2946563790	16010	16010	16020	16010	296
397	20230605	120100	2941822260	16020	16020	16020	16010	70
398	20230605	120000	2940701120	16010	16020	16020	16010	235
399	20230605	115900	2936937700	16020	16030	16030	16010	122
400	20230605	115800	2934983510	16030	16040	16040	16010	37
401	20230605	115700	2934390760	16010	16020	16030	16010	1074
402	20230605	115600	2917186420	16030	16040	16040	16020	257
403	20230605	115500	2913066800	16030	16030	16040	16030	71
404	20230605	115400	2911928360	16040	16030	16040	16030	122
405	20230605	115300	2909972630	16030	16050	16050	16030	1021
406	20230605	115200	2893605900	16030	16050	16050	16030	100
407	20230605	115100	2892001690	16050	16040	16050	16040	573
408	20230605	115000	2882810210	16040	16040	16040	16040	130
409	20230605	114900	2880725010	16050	16050	16060	16040	659
410	20230605	114800	2870148350	16060	16050	16060	16050	110
411	20230605	114700	2868382780	16060	16060	16060	16050	2127
412	20230605	114600	2834242380	16060	16050	16060	16050	50
413	20230605	114500	2833439770	16060	16070	16070	16050	371
414	20230605	114400	2827481540	16070	16070	16070	16060	143
415	20230605	114300	2825184910	16060	16060	16070	16060	231
416	20230605	114200	2821474940	16070	16080	16080	16060	54
417	20230605	114100	2820607230	16080	16070	16080	16070	134
418	20230605	114000	2818453790	16070	16070	16080	16070	302
419	20230605	113900	2813600560	16060	16060	16070	16060	50
420	20230605	113800	2812797470	16070	16070	16070	16060	138
421	20230605	113700	2810580930	16060	16070	16070	16060	122
422	20230605	113600	2808620780	16060	16060	16070	16060	94
423	20230605	113500	2807111040	16060	16060	16060	16060	156
424	20230605	113400	2804605680	16070	16060	16070	16060	127
425	20230605	113300	2802566030	16070	16070	16070	16060	39
426	20230605	113200	2801939560	16060	16070	16080	16060	126
427	20230605	113100	2799914830	16070	16070	16080	16060	251
428	20230605	113000	2795880360	16070	16060	16070	16060	132
429	20230605	112900	2793759410	16070	16070	16070	16060	489
430	20230605	112800	2785902600	16060	16060	16070	16060	346
431	20230605	112700	2780342840	16060	16070	16070	16060	231
432	20230605	112600	2776632870	16060	16060	16070	16060	63
433	20230605	112500	2775620950	16060	16060	16070	16060	191
434	20230605	112400	2772553450	16060	16060	16070	16060	42
435	20230605	112300	2771878900	16070	16060	16080	16060	152
436	20230605	112200	2769437160	16070	16070	16070	16060	86
437	20230605	112100	2768055280	16070	16070	16080	16060	91
438	20230605	112000	2766593150	16080	16070	16080	16060	111
439	20230605	111900	2764810290	16070	16060	16080	16060	61
440	20230605	111800	2763830310	16080	16060	16080	16060	301
441	20230605	111700	2758993260	16070	16060	16070	16060	61
442	20230605	111600	2758013550	16060	16070	16070	16060	465
443	20230605	111500	2750545570	16060	16070	16070	16060	29
444	20230605	111400	2750079800	16070	16070	16070	16060	127
445	20230605	111300	2748040050	16060	16070	16070	16060	332
446	20230605	111200	2742704830	16080	16080	16090	16070	39
447	20230605	111100	2742077760	16080	16090	16090	16080	373
448	20230605	111000	2736076570	16090	16080	16090	16080	30
449	20230605	110900	2735594130	16080	16080	16080	16070	137
450	20230605	110800	2733391300	16080	16070	16090	16070	265
451	20230605	110700	2729130630	16070	16080	16090	16060	366
452	20230605	110600	2723249070	16080	16080	16080	16080	216
453	20230605	110500	2719775790	16090	16090	16090	16080	22
454	20230605	110400	2719421940	16080	16090	16100	16080	248
455	20230605	110300	2715431450	16090	16100	16100	16090	148
456	20230605	110200	2713049060	16100	16100	16100	16090	62
457	20230605	110100	2712051120	16100	16100	16110	16100	163
458	20230605	110000	2709426200	16100	16080	16100	16080	386
459	20230605	105900	2703215410	16090	16080	16090	16080	43
460	20230605	105800	2702523800	16090	16090	16090	16080	41
461	20230605	105700	2701864500	16090	16080	16090	16080	34
462	20230605	105600	2701317580	16080	16080	16110	16080	324
463	20230605	105500	2696107450	16080	16110	16110	16080	7312
464	20230605	105400	2578395320	16120	16130	16130	16120	290
465	20230605	105300	2573718770	16130	16150	16150	16110	1049
466	20230605	105200	2556805470	16140	16140	16160	16140	36
467	20230605	105100	2556224310	16140	16150	16160	16140	1902
468	20230605	105000	2525503440	16150	16150	16160	16150	167
469	20230605	104900	2522805340	16160	16160	16160	16160	195
470	20230605	104800	2519654140	16160	16170	16170	16160	363
471	20230605	104700	2513787920	16170	16170	16170	16160	571
472	20230605	104600	2504555210	16170	16170	16180	16170	67
473	20230605	104500	2503471680	16170	16180	16180	16160	268
474	20230605	104400	2499139740	16180	16170	16180	16160	573
475	20230605	104300	2489874540	16170	16180	16180	16170	547
476	20230605	104200	2481028480	16180	16190	16190	16170	664
477	20230605	104100	2470284890	16190	16190	16190	16170	1333
478	20230605	104000	2448722820	16180	16200	16200	16170	1570
479	20230605	103900	2423303560	16210	16210	16220	16200	144
480	20230605	103800	2420970260	16200	16210	16220	16200	331
481	20230605	103700	2415605190	16220	16200	16220	16200	402
482	20230605	103600	2409091520	16200	16200	16200	16200	47
483	20230605	103500	2408330120	16200	16230	16230	16190	253
484	20230605	103400	2404225230	16230	16230	16240	16210	1306
485	20230605	103300	2383040810	16220	16220	16230	16220	952
486	20230605	103200	2367594640	16220	16180	16220	16180	6527
487	20230605	103100	2261865940	16180	16180	16190	16170	1257
488	20230605	103000	2241521280	16170	16170	16190	16160	2538
489	20230605	102900	2200459190	16170	16170	16180	16160	844
490	20230605	102800	2186806010	16160	16160	16180	16160	1808
491	20230605	102700	2157574150	16160	16150	16160	16140	902
492	20230605	102600	2143009360	16160	16160	16160	16150	606
493	20230605	102500	2133221660	16150	16160	16170	16150	322
494	20230605	102400	2128018210	16160	16170	16170	16160	89
495	20230605	102300	2126579910	16150	16150	16170	16150	596
496	20230605	102200	2116948850	16150	16150	16160	16150	58
497	20230605	102100	2116011960	16150	16160	16160	16150	72
498	20230605	102000	2114848810	16160	16150	16180	16150	3105
499	20230605	101900	2064654410	16130	16140	16160	16130	1798
500	20230605	101800	2035630960	16130	16120	16130	16120	383
501	20230605	101700	2029453780	16110	16120	16130	16110	930
502	20230605	101600	2014462420	16130	16130	16130	16120	66
503	20230605	101500	2013398100	16130	16140	16140	16120	389
504	20230605	101400	2007124530	16120	16120	16120	16120	42
505	20230605	101300	2006447490	16130	16130	16140	16130	311
506	20230605	101200	2001430140	16110	16100	16140	16100	153
507	20230605	101100	1998964620	16100	16110	16130	16100	1088
508	20230605	101000	1981439290	16110	16130	16140	16110	281
509	20230605	100900	1976907610	16130	16140	16150	16130	1035
510	20230605	100800	1960202380	16150	16150	16160	16140	484
511	20230605	100700	1952385840	16150	16160	16160	16140	1599
512	20230605	100600	1926562150	16160	16180	16190	16160	2005
513	20230605	100500	1894140110	16180	16110	16190	16110	7840
514	20230605	100400	1767487150	16100	16140	16140	16090	1648
515	20230605	100300	1740894200	16130	16070	16130	16070	7745
516	20230605	100200	1616169400	16070	16030	16070	16030	1528
517	20230605	100100	1591624640	16040	16040	16040	16030	41
518	20230605	100000	1590967270	16040	16020	16050	16020	1497
519	20230605	095900	1566981750	16010	16010	16010	16010	92
520	20230605	095800	1565508830	16020	16020	16020	16010	61
521	20230605	095700	1564531870	16010	16020	16020	16010	275
522	20230605	095600	1560129050	16020	16020	16020	16010	117
523	20230605	095500	1558255470	16010	16020	16020	16010	346
524	20230605	095400	1552715030	16020	16010	16020	16010	125
525	20230605	095300	1550713080	16020	15990	16020	15980	298
526	20230605	095200	1545945940	15980	15990	15990	15960	2282
527	20230605	095100	1509482220	15990	16000	16010	15990	154
528	20230605	095000	1507018250	16010	16000	16010	16000	725
529	20230605	094900	1495416940	16010	16030	16030	16010	1612
530	20230605	094800	1469585690	16040	16070	16070	16030	724
531	20230605	094700	1457979500	16030	16040	16070	16030	724
532	20230605	094600	1446366120	16040	16010	16070	16010	909
533	20230605	094500	1431795570	16020	16010	16020	16000	344
534	20230605	094400	1426287880	16000	15990	16000	15990	778
535	20230605	094300	1413840270	16000	15990	16000	15990	103
536	20230605	094200	1412192530	15990	16000	16000	15990	82
537	20230605	094100	1410881020	16000	15990	16000	15990	694
538	20230605	094000	1399778250	16000	16000	16000	15990	410
539	20230605	093900	1393220610	15990	15990	16000	15990	55
540	20230605	093800	1392341020	16000	15990	16000	15980	290
541	20230605	093700	1387701960	15990	15960	16000	15960	71
542	20230605	093600	1386568570	15960	15980	16000	15960	3412
543	20230605	093500	1332049980	15990	16010	16020	15990	1903
544	20230605	093400	1301605490	16010	16020	16020	16010	148
545	20230605	093300	1299235680	16020	16020	16020	16010	844
546	20230605	093200	1285720360	16020	16020	16020	16010	662
547	20230605	093100	1275116180	16020	16030	16030	16020	57
548	20230605	093000	1274202770	16020	16040	16040	16020	105
549	20230605	092900	1272519060	16020	16100	16100	16020	7256
550	20230605	092800	1155910680	16100	16090	16110	16090	521
551	20230605	092700	1147523010	16090	16100	16100	16090	637
552	20230605	092600	1137271670	16100	16090	16100	16090	1043
553	20230605	092500	1120480170	16100	16090	16100	16090	332
554	20230605	092400	1115137380	16090	16100	16100	16090	510
555	20230605	092300	1106927700	16100	16100	16110	16080	781
556	20230605	092200	1094354470	16080	16090	16100	16080	1798
557	20230605	092100	1065427650	16080	16080	16090	16070	211
558	20230605	092000	1062034830	16080	16120	16120	16070	1230
559	20230605	091900	1042245230	16110	16130	16130	16110	918
560	20230605	091800	1027452770	16120	16140	16140	16110	1885
561	20230605	091700	997057090	16140	16030	16150	16010	17650
562	20230605	091600	713136910	16020	16020	16040	16010	2650
563	20230605	091500	670658040	16010	16000	16010	15990	1849
564	20230605	091400	641059010	16000	16020	16040	16000	4534
565	20230605	091300	568442600	16020	16010	16030	16010	921
566	20230605	091200	553694220	16030	16020	16040	16010	1124
567	20230605	091100	535680620	16020	16040	16060	16020	3184
568	20230605	091000	484610280	16040	15990	16040	15980	7396
569	20230605	090900	366144250	15990	15990	15990	15980	667
570	20230605	090800	355480670	15980	16010	16020	15980	1055
571	20230605	090700	338589880	16010	15910	16030	15910	4857
572	20230605	090600	260856900	15910	15870	15970	15870	3432
573	20230605	090500	206150000	15860	15860	15900	15860	593
574	20230605	090400	196740780	15860	15850	15920	15850	579
575	20230605	090300	187560930	15840	15900	15900	15840	2799
576	20230605	090200	143124550	15900	15930	15930	15890	1104
577	20230605	090100	125549390	15920	15940	15950	15920	1448
578	20230605	090000	102466560	15920	15890	15940	15890	6445