KissMeData/250000/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205100	20157584040	19120	19120	19120	19120	28410
3	20230619	205000	20157584040	19120	19120	19120	19120	0
4	20230619	204900	20157584040	19120	19120	19120	19120	0
5	20230619	204800	20157584040	19120	19120	19120	19120	0
6	20230619	204700	20157584040	19120	19120	19120	19120	0
7	20230619	204600	20157584040	19120	19120	19120	19120	0
8	20230619	204500	20157584040	19120	19120	19120	19120	0
9	20230619	204400	20157584040	19120	19120	19120	19120	0
10	20230619	204300	20157584040	19120	19120	19120	19120	0
11	20230619	204200	20157584040	19120	19120	19120	19120	0
12	20230619	204100	20157584040	19120	19120	19120	19120	0
13	20230619	204000	20157584040	19120	19120	19120	19120	0
14	20230619	203900	20157584040	19120	19120	19120	19120	0
15	20230619	203800	20157584040	19120	19120	19120	19120	0
16	20230619	203700	20157584040	19120	19120	19120	19120	0
17	20230619	203600	20157584040	19120	19120	19120	19120	0
18	20230619	203500	20157584040	19120	19120	19120	19120	0
19	20230619	203400	20157584040	19120	19120	19120	19120	0
20	20230619	203300	20157584040	19120	19120	19120	19120	0
21	20230619	203200	20157584040	19120	19120	19120	19120	0
22	20230619	203100	20157584040	19120	19120	19120	19120	0
23	20230619	203000	20157584040	19120	19120	19120	19120	0
24	20230619	202900	20157584040	19120	19120	19120	19120	0
25	20230619	202800	20157584040	19120	19120	19120	19120	0
26	20230619	202700	20157584040	19120	19120	19120	19120	0
27	20230619	202600	20157584040	19120	19120	19120	19120	0
28	20230619	202500	20157584040	19120	19120	19120	19120	0
29	20230619	202400	20157584040	19120	19120	19120	19120	0
30	20230619	202300	20157584040	19120	19120	19120	19120	0
31	20230619	202200	20157584040	19120	19120	19120	19120	0
32	20230619	202100	20157584040	19120	19120	19120	19120	28410
33	20230619	202000	20157584040	19120	19120	19120	19120	0
34	20230619	201900	20157584040	19120	19120	19120	19120	0
35	20230619	201800	20157584040	19120	19120	19120	19120	0
36	20230619	201700	20157584040	19120	19120	19120	19120	0
37	20230619	201600	20157584040	19120	19120	19120	19120	0
38	20230619	201500	20157584040	19120	19120	19120	19120	0
39	20230619	201400	20157584040	19120	19120	19120	19120	0
40	20230619	201300	20157584040	19120	19120	19120	19120	0
41	20230619	201200	20157584040	19120	19120	19120	19120	0
42	20230619	201100	20157584040	19120	19120	19120	19120	0
43	20230619	201000	20157584040	19120	19120	19120	19120	0
44	20230619	200900	20157584040	19120	19120	19120	19120	0
45	20230619	200800	20157584040	19120	19120	19120	19120	0
46	20230619	200700	20157584040	19120	19120	19120	19120	0
47	20230619	200600	20157584040	19120	19120	19120	19120	0
48	20230619	200500	20157584040	19120	19120	19120	19120	0
49	20230619	200400	20157584040	19120	19120	19120	19120	0
50	20230619	200300	20157584040	19120	19120	19120	19120	0
51	20230619	200200	20157584040	19120	19120	19120	19120	0
52	20230619	200100	20157584040	19120	19120	19120	19120	0
53	20230619	200000	20157584040	19120	19120	19120	19120	0
54	20230619	195900	20157584040	19120	19120	19120	19120	0
55	20230619	195800	20157584040	19120	19120	19120	19120	0
56	20230619	195700	20157584040	19120	19120	19120	19120	0
57	20230619	195600	20157584040	19120	19120	19120	19120	0
58	20230619	195500	20157584040	19120	19120	19120	19120	0
59	20230619	195400	20157584040	19120	19120	19120	19120	0
60	20230619	195300	20157584040	19120	19120	19120	19120	0
61	20230619	195200	20157584040	19120	19120	19120	19120	0
62	20230619	195100	20157584040	19120	19120	19120	19120	28410
63	20230619	195000	20157584040	19120	19120	19120	19120	0
64	20230619	194900	20157584040	19120	19120	19120	19120	0
65	20230619	194800	20157584040	19120	19120	19120	19120	0
66	20230619	194700	20157584040	19120	19120	19120	19120	0
67	20230619	194600	20157584040	19120	19120	19120	19120	0
68	20230619	194500	20157584040	19120	19120	19120	19120	0
69	20230619	194400	20157584040	19120	19120	19120	19120	0
70	20230619	194300	20157584040	19120	19120	19120	19120	0
71	20230619	194200	20157584040	19120	19120	19120	19120	0
72	20230619	194100	20157584040	19120	19120	19120	19120	0
73	20230619	194000	20157584040	19120	19120	19120	19120	0
74	20230619	193900	20157584040	19120	19120	19120	19120	0
75	20230619	193800	20157584040	19120	19120	19120	19120	0
76	20230619	193700	20157584040	19120	19120	19120	19120	0
77	20230619	193600	20157584040	19120	19120	19120	19120	0
78	20230619	193500	20157584040	19120	19120	19120	19120	0
79	20230619	193400	20157584040	19120	19120	19120	19120	0
80	20230619	193300	20157584040	19120	19120	19120	19120	0
81	20230619	193200	20157584040	19120	19120	19120	19120	0
82	20230619	193100	20157584040	19120	19120	19120	19120	0
83	20230619	193000	20157584040	19120	19120	19120	19120	0
84	20230619	192900	20157584040	19120	19120	19120	19120	0
85	20230619	192800	20157584040	19120	19120	19120	19120	0
86	20230619	192700	20157584040	19120	19120	19120	19120	0
87	20230619	192600	20157584040	19120	19120	19120	19120	0
88	20230619	192500	20157584040	19120	19120	19120	19120	0
89	20230619	192400	20157584040	19120	19120	19120	19120	0
90	20230619	192300	20157584040	19120	19120	19120	19120	0
91	20230619	192200	20157584040	19120	19120	19120	19120	0
92	20230619	192100	20157584040	19120	19120	19120	19120	28410
93	20230619	192000	20157584040	19120	19120	19120	19120	0
94	20230619	191900	20157584040	19120	19120	19120	19120	0
95	20230619	191800	20157584040	19120	19120	19120	19120	0
96	20230619	191700	20157584040	19120	19120	19120	19120	0
97	20230619	191600	20157584040	19120	19120	19120	19120	0
98	20230619	191500	20157584040	19120	19120	19120	19120	0
99	20230619	191400	20157584040	19120	19120	19120	19120	0
100	20230619	191300	20157584040	19120	19120	19120	19120	0
101	20230619	191200	20157584040	19120	19120	19120	19120	0
102	20230619	191100	20157584040	19120	19120	19120	19120	0
103	20230619	191000	20157584040	19120	19120	19120	19120	0
104	20230619	190900	20157584040	19120	19120	19120	19120	0
105	20230619	190800	20157584040	19120	19120	19120	19120	0
106	20230619	190700	20157584040	19120	19120	19120	19120	0
107	20230619	190600	20157584040	19120	19120	19120	19120	0
108	20230619	190500	20157584040	19120	19120	19120	19120	0
109	20230619	190400	20157584040	19120	19120	19120	19120	0
110	20230619	190300	20157584040	19120	19120	19120	19120	0
111	20230619	190200	20157584040	19120	19120	19120	19120	0
112	20230619	190100	20157584040	19120	19120	19120	19120	0
113	20230619	190000	20157584040	19120	19120	19120	19120	0
114	20230619	185900	20157584040	19120	19120	19120	19120	0
115	20230619	185800	20157584040	19120	19120	19120	19120	0
116	20230619	185700	20157584040	19120	19120	19120	19120	0
117	20230619	185600	20157584040	19120	19120	19120	19120	0
118	20230619	185500	20157584040	19120	19120	19120	19120	0
119	20230619	185400	20157584040	19120	19120	19120	19120	0
120	20230619	185300	20157584040	19120	19120	19120	19120	0
121	20230619	185200	20157584040	19120	19120	19120	19120	0
122	20230619	185100	20157584040	19120	19120	19120	19120	28410
123	20230619	185000	20157584040	19120	19120	19120	19120	0
124	20230619	184900	20157584040	19120	19120	19120	19120	0
125	20230619	184800	20157584040	19120	19120	19120	19120	0
126	20230619	184700	20157584040	19120	19120	19120	19120	0
127	20230619	184600	20157584040	19120	19120	19120	19120	0
128	20230619	184500	20157584040	19120	19120	19120	19120	0
129	20230619	184400	20157584040	19120	19120	19120	19120	0
130	20230619	184300	20157584040	19120	19120	19120	19120	0
131	20230619	184200	20157584040	19120	19120	19120	19120	0
132	20230619	184100	20157584040	19120	19120	19120	19120	0
133	20230619	184000	20157584040	19120	19120	19120	19120	0
134	20230619	183900	20157584040	19120	19120	19120	19120	0
135	20230619	183800	20157584040	19120	19120	19120	19120	0
136	20230619	183700	20157584040	19120	19120	19120	19120	0
137	20230619	183600	20157584040	19120	19120	19120	19120	0
138	20230619	183500	20157584040	19120	19120	19120	19120	0
139	20230619	183400	20157584040	19120	19120	19120	19120	0
140	20230619	183300	20157584040	19120	19120	19120	19120	0
141	20230619	183200	20157584040	19120	19120	19120	19120	0
142	20230619	183100	20157584040	19120	19120	19120	19120	0
143	20230619	183000	20157584040	19120	19120	19120	19120	0
144	20230619	182900	20157584040	19120	19120	19120	19120	0
145	20230619	182800	20157584040	19120	19120	19120	19120	0
146	20230619	182700	20157584040	19120	19120	19120	19120	0
147	20230619	182600	20157584040	19120	19120	19120	19120	0
148	20230619	182500	20157584040	19120	19120	19120	19120	0
149	20230619	182400	20157584040	19120	19120	19120	19120	0
150	20230619	182300	20157584040	19120	19120	19120	19120	0
151	20230619	182200	20157584040	19120	19120	19120	19120	0
152	20230619	182100	20157584040	19120	19120	19120	19120	28410
153	20230619	182000	20157584040	19120	19120	19120	19120	0
154	20230619	181900	20157584040	19120	19120	19120	19120	0
155	20230619	181800	20157584040	19120	19120	19120	19120	0
156	20230619	181700	20157584040	19120	19120	19120	19120	0
157	20230619	181600	20157584040	19120	19120	19120	19120	0
158	20230619	181500	20157584040	19120	19120	19120	19120	0
159	20230619	181400	20157584040	19120	19120	19120	19120	0
160	20230619	181300	20157584040	19120	19120	19120	19120	0
161	20230619	181200	20157584040	19120	19120	19120	19120	0
162	20230619	181100	20157584040	19120	19120	19120	19120	0
163	20230619	181000	20157584040	19120	19120	19120	19120	0
164	20230619	180900	20157584040	19120	19120	19120	19120	0
165	20230619	180800	20157584040	19120	19120	19120	19120	0
166	20230619	180700	20157584040	19120	19120	19120	19120	0
167	20230619	180600	20157584040	19120	19120	19120	19120	0
168	20230619	180500	20157584040	19120	19120	19120	19120	0
169	20230619	180400	20157584040	19120	19120	19120	19120	0
170	20230619	180300	20157584040	19120	19120	19120	19120	0
171	20230619	180200	20157584040	19120	19120	19120	19120	0
172	20230619	180100	20157584040	19120	19120	19120	19120	0
173	20230619	180000	20157584040	19120	19120	19120	19120	0
174	20230619	175900	20157584040	19120	19120	19120	19120	0
175	20230619	175800	20157584040	19120	19120	19120	19120	0
176	20230619	175700	20157584040	19120	19120	19120	19120	0
177	20230619	175600	20157584040	19120	19120	19120	19120	0
178	20230619	175500	20157584040	19120	19120	19120	19120	0
179	20230619	175400	20157584040	19120	19120	19120	19120	0
180	20230619	175300	20157584040	19120	19120	19120	19120	0
181	20230619	175200	20157584040	19120	19120	19120	19120	0
182	20230619	175100	20157584040	19120	19120	19120	19120	28410
183	20230619	175000	20157584040	19120	19120	19120	19120	0
184	20230619	174900	20157584040	19120	19120	19120	19120	0
185	20230619	174800	20157584040	19120	19120	19120	19120	0
186	20230619	174700	20157584040	19120	19120	19120	19120	0
187	20230619	174600	20157584040	19120	19120	19120	19120	0
188	20230619	174500	20157584040	19120	19120	19120	19120	0
189	20230619	174400	20157584040	19120	19120	19120	19120	0
190	20230619	174300	20157584040	19120	19120	19120	19120	0
191	20230619	174200	20157584040	19120	19120	19120	19120	0
192	20230619	174100	20157584040	19120	19120	19120	19120	0
193	20230619	174000	20157584040	19120	19120	19120	19120	0
194	20230619	173900	20157584040	19120	19120	19120	19120	0
195	20230619	173800	20157584040	19120	19120	19120	19120	0
196	20230619	173700	20157584040	19120	19120	19120	19120	0
197	20230619	173600	20157584040	19120	19120	19120	19120	0
198	20230619	173500	20157584040	19120	19120	19120	19120	0
199	20230619	173400	20157584040	19120	19120	19120	19120	0
200	20230619	173300	20157584040	19120	19120	19120	19120	0
201	20230619	173200	20157584040	19120	19120	19120	19120	0
202	20230619	173100	20157584040	19120	19120	19120	19120	0
203	20230619	173000	20157584040	19120	19120	19120	19120	0
204	20230619	172900	20157584040	19120	19120	19120	19120	0
205	20230619	172800	20157584040	19120	19120	19120	19120	0
206	20230619	172700	20157584040	19120	19120	19120	19120	0
207	20230619	172600	20157584040	19120	19120	19120	19120	0
208	20230619	172500	20157584040	19120	19120	19120	19120	0
209	20230619	172400	20157584040	19120	19120	19120	19120	0
210	20230619	172300	20157584040	19120	19120	19120	19120	0
211	20230619	172200	20157584040	19120	19120	19120	19120	0
212	20230619	172100	20157584040	19120	19120	19120	19120	28410
213	20230619	172000	20157584040	19120	19120	19120	19120	0
214	20230619	171900	20157584040	19120	19120	19120	19120	0
215	20230619	171800	20157584040	19120	19120	19120	19120	0
216	20230619	171700	20157584040	19120	19120	19120	19120	0
217	20230619	171600	20157584040	19120	19120	19120	19120	0
218	20230619	171500	20157584040	19120	19120	19120	19120	0
219	20230619	171400	20157584040	19120	19120	19120	19120	0
220	20230619	171300	20157584040	19120	19120	19120	19120	0
221	20230619	171200	20157584040	19120	19120	19120	19120	0
222	20230619	171100	20157584040	19120	19120	19120	19120	0
223	20230619	171000	20157584040	19120	19120	19120	19120	0
224	20230619	170900	20157584040	19120	19120	19120	19120	0
225	20230619	170800	20157584040	19120	19120	19120	19120	0
226	20230619	170700	20157584040	19120	19120	19120	19120	0
227	20230619	170600	20157584040	19120	19120	19120	19120	0
228	20230619	170500	20157584040	19120	19120	19120	19120	0
229	20230619	170400	20157584040	19120	19120	19120	19120	0
230	20230619	170300	20157584040	19120	19120	19120	19120	0
231	20230619	170200	20157584040	19120	19120	19120	19120	0
232	20230619	170100	20157584040	19120	19120	19120	19120	0
233	20230619	170000	20157584040	19120	19120	19120	19120	0
234	20230619	165900	20157584040	19120	19120	19120	19120	0
235	20230619	165800	20157584040	19120	19120	19120	19120	0
236	20230619	165700	20157584040	19120	19120	19120	19120	0
237	20230619	165600	20157584040	19120	19120	19120	19120	0
238	20230619	165500	20157584040	19120	19120	19120	19120	0
239	20230619	165400	20157584040	19120	19120	19120	19120	0
240	20230619	165300	20157584040	19120	19120	19120	19120	0
241	20230619	165200	20157584040	19120	19120	19120	19120	0
242	20230619	165100	20157584040	19120	19120	19120	19120	28410
243	20230619	165000	20157584040	19120	19120	19120	19120	0
244	20230619	164900	20157584040	19120	19120	19120	19120	0
245	20230619	164800	20157584040	19120	19120	19120	19120	0
246	20230619	164700	20157584040	19120	19120	19120	19120	0
247	20230619	164600	20157584040	19120	19120	19120	19120	0
248	20230619	164500	20157584040	19120	19120	19120	19120	0
249	20230619	164400	20157584040	19120	19120	19120	19120	0
250	20230619	164300	20157584040	19120	19120	19120	19120	0
251	20230619	164200	20157584040	19120	19120	19120	19120	0
252	20230619	164100	20157584040	19120	19120	19120	19120	0
253	20230619	164000	20157584040	19120	19120	19120	19120	0
254	20230619	163900	20157584040	19120	19120	19120	19120	0
255	20230619	163800	20157584040	19120	19120	19120	19120	0
256	20230619	163700	20157584040	19120	19120	19120	19120	0
257	20230619	163600	20157584040	19120	19120	19120	19120	0
258	20230619	163500	20157584040	19120	19120	19120	19120	0
259	20230619	163400	20157584040	19120	19120	19120	19120	0
260	20230619	163300	20157584040	19120	19120	19120	19120	0
261	20230619	163200	20157584040	19120	19120	19120	19120	0
262	20230619	163100	20157584040	19120	19120	19120	19120	0
263	20230619	163000	20157584040	19120	19120	19120	19120	0
264	20230619	162900	20157584040	19120	19120	19120	19120	0
265	20230619	162800	20157584040	19120	19120	19120	19120	0
266	20230619	162700	20157584040	19120	19120	19120	19120	0
267	20230619	162600	20157584040	19120	19120	19120	19120	0
268	20230619	162500	20157584040	19120	19120	19120	19120	0
269	20230619	162400	20157584040	19120	19120	19120	19120	0
270	20230619	162300	20157584040	19120	19120	19120	19120	0
271	20230619	162200	20157584040	19120	19120	19120	19120	0
272	20230619	162100	20157584040	19120	19120	19120	19120	28410
273	20230619	162000	20157584040	19120	19120	19120	19120	0
274	20230619	161900	20157584040	19120	19120	19120	19120	0
275	20230619	161800	20157584040	19120	19120	19120	19120	0
276	20230619	161700	20157584040	19120	19120	19120	19120	0
277	20230619	161600	20157584040	19120	19120	19120	19120	0
278	20230619	161500	20157584040	19120	19120	19120	19120	0
279	20230619	161400	20157584040	19120	19120	19120	19120	0
280	20230619	161300	20157584040	19120	19120	19120	19120	0
281	20230619	161200	20157584040	19120	19120	19120	19120	0
282	20230619	161100	20157584040	19120	19120	19120	19120	0
283	20230619	161000	20157584040	19120	19120	19120	19120	0
284	20230619	160900	20157584040	19120	19120	19120	19120	0
285	20230619	160800	20157584040	19120	19120	19120	19120	0
286	20230619	160700	20157584040	19120	19120	19120	19120	0
287	20230619	160600	20157584040	19120	19120	19120	19120	0
288	20230619	160500	20157584040	19120	19120	19120	19120	0
289	20230619	160400	20157584040	19120	19120	19120	19120	0
290	20230619	160300	20157584040	19120	19120	19120	19120	0
291	20230619	160200	20157584040	19120	19120	19120	19120	0
292	20230619	160100	20157584040	19120	19120	19120	19120	0
293	20230619	160000	20157584040	19120	19120	19120	19120	0
294	20230619	155900	20157584040	19120	19120	19120	19120	0
295	20230619	155800	20157584040	19120	19120	19120	19120	0
296	20230619	155700	20157584040	19120	19120	19120	19120	0
297	20230619	155600	20157584040	19120	19120	19120	19120	0
298	20230619	155500	20157584040	19120	19120	19120	19120	0
299	20230619	155400	20157584040	19120	19120	19120	19120	0
300	20230619	155300	20157584040	19120	19120	19120	19120	0
301	20230619	155200	20157584040	19120	19120	19120	19120	0
302	20230619	155100	20157584040	19120	19120	19120	19120	28410
303	20230619	155000	20157584040	19120	19120	19120	19120	0
304	20230619	154900	20157584040	19120	19120	19120	19120	0
305	20230619	154800	20157584040	19120	19120	19120	19120	0
306	20230619	154700	20157584040	19120	19120	19120	19120	0
307	20230619	154600	20157584040	19120	19120	19120	19120	0
308	20230619	154500	20157584040	19120	19120	19120	19120	0
309	20230619	154400	20157584040	19120	19120	19120	19120	0
310	20230619	154300	20157584040	19120	19120	19120	19120	0
311	20230619	154200	20157584040	19120	19120	19120	19120	0
312	20230619	154100	20157584040	19120	19120	19120	19120	0
313	20230619	154000	20157584040	19120	19120	19120	19120	0
314	20230619	153900	20157584040	19120	19120	19120	19120	0
315	20230619	153800	20157584040	19120	19120	19120	19120	0
316	20230619	153700	20157584040	19120	19120	19120	19120	0
317	20230619	153600	20157584040	19120	19120	19120	19120	0
318	20230619	153500	20157584040	19120	19120	19120	19120	0
319	20230619	153400	20157584040	19120	19120	19120	19120	0
320	20230619	153300	20157584040	19120	19120	19120	19120	0
321	20230619	153200	20157584040	19120	19120	19120	19120	0
322	20230619	153100	20157584040	19120	19120	19120	19120	0
323	20230619	153000	20157584040	19120	19120	19120	19120	28410
324	20230619	152900	19614384840	19080	19080	19080	19080	0
325	20230619	152800	19614384840	19080	19080	19080	19080	0
326	20230619	152700	19614384840	19080	19080	19080	19080	0
327	20230619	152600	19614384840	19080	19080	19080	19080	0
328	20230619	152500	19614384840	19080	19080	19080	19080	0
329	20230619	152400	19614384840	19080	19080	19080	19080	0
330	20230619	152300	19614384840	19080	19080	19080	19080	0
331	20230619	152200	19614384840	19080	19080	19080	19080	0
332	20230619	152100	19614384840	19080	19080	19080	19080	0
333	20230619	152000	19614384840	19080	19080	19080	19080	0
334	20230619	151900	19614384840	19080	19110	19110	19030	5098
335	20230619	151800	19517231280	19060	19140	19140	19050	5205
336	20230619	151700	19417811410	19140	19070	19140	19070	970
337	20230619	151600	19399271130	19060	19040	19100	19010	5028
338	20230619	151500	19303555120	19040	19070	19070	19020	1887
339	20230619	151400	19267629780	19070	19060	19080	19050	799
340	20230619	151300	19252400860	19050	19110	19110	19040	416
341	20230619	151200	19244464840	19110	19070	19120	19020	4576
342	20230619	151100	19157313350	19060	19030	19080	19020	3098
343	20230619	151000	19098327260	19040	19060	19060	19030	3030
344	20230619	150900	19040626370	19060	19060	19060	19040	701
345	20230619	150800	19027274000	19060	19060	19070	19050	1327
346	20230619	150700	19001991390	19050	19050	19080	19040	1712
347	20230619	150600	18969374530	19030	19110	19110	19030	5885
348	20230619	150500	18857225010	19110	19140	19160	19100	1792
349	20230619	150400	18822970020	19140	19180	19180	19130	2072
350	20230619	150300	18783262940	19180	19180	19190	19180	544
351	20230619	150200	18772826490	19190	19180	19190	19180	784
352	20230619	150100	18757789060	19180	19190	19200	19180	654
353	20230619	150000	18745240150	19190	19180	19200	19180	512
354	20230619	145900	18735412460	19150	19160	19190	19150	1353
355	20230619	145800	18709476280	19160	19110	19170	19100	2041
356	20230619	145700	18670438230	19120	19120	19120	19100	1998
357	20230619	145600	18632240600	19130	19140	19140	19120	428
358	20230619	145500	18624049930	19140	19120	19140	19100	398
359	20230619	145400	18616438030	19120	19050	19120	19050	665
360	20230619	145300	18603747500	19040	19090	19090	19040	3478
361	20230619	145200	18537474770	19080	19090	19110	19080	1561
362	20230619	145100	18507678450	19090	19100	19100	19080	1062
363	20230619	145000	18487404520	19090	19090	19100	19090	428
364	20230619	144900	18479231970	19090	19090	19100	19080	313
365	20230619	144800	18473254760	19090	19090	19090	19050	3746
366	20230619	144700	18401844520	19090	19150	19150	19080	1024
367	20230619	144600	18382289860	19120	19140	19150	19100	1082
368	20230619	144500	18361602660	19140	19160	19160	19140	121
369	20230619	144400	18359286650	19160	19150	19160	19110	732
370	20230619	144300	18345287150	19130	19130	19130	19130	493
371	20230619	144200	18335856060	19130	19130	19130	19120	629
372	20230619	144100	18323826530	19110	19100	19130	19100	83
373	20230619	144000	18322241110	19100	19080	19100	19080	324
374	20230619	143900	18316055890	19080	19080	19080	19070	957
375	20230619	143800	18297799510	19080	19060	19090	19060	1172
376	20230619	143700	18275445050	19060	19080	19100	19060	1012
377	20230619	143600	18256135550	19080	19110	19150	19080	1065
378	20230619	143500	18235789960	19110	19160	19160	19100	1013
379	20230619	143400	18216409720	19170	19140	19170	19130	572
380	20230619	143300	18205462420	19140	19180	19180	19140	781
381	20230619	143200	18190500410	19200	19210	19210	19180	689
382	20230619	143100	18177273690	19220	19210	19220	19210	120
383	20230619	143000	18174968190	19210	19230	19240	19210	463
384	20230619	142900	18166066940	19230	19230	19230	19200	910
385	20230619	142800	18148575870	19230	19230	19240	19230	128
386	20230619	142700	18146114310	19220	19260	19260	19220	562
387	20230619	142600	18135299750	19270	19260	19280	19260	992
388	20230619	142500	18116186790	19260	19250	19270	19240	549
389	20230619	142400	18105617950	19250	19220	19260	19220	1268
390	20230619	142300	18081222430	19210	19160	19220	19160	1537
391	20230619	142200	18051696590	19170	19160	19170	19150	938
392	20230619	142100	18033725000	19150	19140	19160	19140	618
393	20230619	142000	18021895290	19150	19040	19150	19040	1081
394	20230619	141900	18001235330	19040	19060	19060	19040	1918
395	20230619	141800	17964705420	19060	19110	19110	19060	722
396	20230619	141700	17950930170	19120	19150	19150	19040	1284
397	20230619	141600	17926455450	19050	19150	19150	19050	4095
398	20230619	141500	17848285600	19150	19160	19160	19140	260
399	20230619	141400	17843304760	19160	19110	19160	19100	919
400	20230619	141300	17825725470	19110	19110	19110	19090	3373
401	20230619	141200	17761304360	19110	19110	19120	19100	650
402	20230619	141100	17748883040	19110	19140	19140	19110	509
403	20230619	141000	17739148390	19150	19170	19180	19150	517
404	20230619	140900	17729240540	19170	19210	19220	19170	946
405	20230619	140800	17711082900	19220	19200	19220	19200	624
406	20230619	140700	17699096020	19200	19170	19210	19170	2151
407	20230619	140600	17657810350	19170	19190	19200	19170	344
408	20230619	140500	17651211050	19190	19210	19220	19190	739
409	20230619	140400	17637020040	19210	19210	19230	19190	503
410	20230619	140300	17627355700	19200	19170	19220	19170	738
411	20230619	140200	17613187250	19190	19240	19240	19150	2516
412	20230619	140100	17564818450	19240	19150	19250	19150	4558
413	20230619	140000	17477240130	19120	19110	19160	19110	860
414	20230619	135900	17460770170	19070	19090	19110	19050	6148
415	20230619	135800	17343404100	19090	19080	19100	19080	607
416	20230619	135700	17331815000	19090	19080	19110	19060	1207
417	20230619	135600	17308776190	19090	19050	19090	19020	6153
418	20230619	135500	17191605770	19040	19040	19040	19040	0
419	20230619	135400	17191605770	19040	19060	19110	19040	8753
420	20230619	135300	17024838060	19080	19220	19220	19060	8879
421	20230619	135200	16855107310	19200	19230	19230	19200	1995
422	20230619	135100	16816756950	19230	19230	19260	19220	104
423	20230619	135000	16814757120	19220	19250	19280	19220	804
424	20230619	134900	16799293980	19280	19280	19290	19250	423
425	20230619	134800	16791142330	19240	19260	19280	19230	673
426	20230619	134700	16778189360	19260	19260	19290	19230	907
427	20230619	134600	16760730130	19240	19270	19290	19240	585
428	20230619	134500	16749453250	19290	19240	19300	19240	496
429	20230619	134400	16739902390	19240	19270	19300	19220	948
430	20230619	134300	16721644330	19270	19280	19280	19210	868
431	20230619	134200	16704950840	19280	19290	19290	19240	605
432	20230619	134100	16693288590	19290	19300	19300	19230	615
433	20230619	134000	16681427320	19300	19200	19300	19180	1879
434	20230619	133900	16645316330	19200	19190	19200	19150	1879
435	20230619	133800	16609275290	19150	19120	19200	19110	3269
436	20230619	133700	16546665190	19120	19140	19160	19120	2726
437	20230619	133600	16494528530	19140	19220	19220	19120	4257
438	20230619	133500	16412884100	19230	19220	19240	19210	2088
439	20230619	133400	16372739240	19220	19170	19230	19170	1492
440	20230619	133300	16344079440	19170	19240	19240	19100	10889
441	20230619	133200	16135423570	19230	19250	19260	19220	1686
442	20230619	133100	16102997240	19260	19300	19300	19260	1168
443	20230619	133000	16080485380	19300	19320	19320	19290	324
444	20230619	132900	16074230150	19340	19290	19340	19280	497
445	20230619	132800	16064642880	19290	19220	19370	19220	2852
446	20230619	132700	16009684540	19210	19240	19250	19200	4383
447	20230619	132600	15925460110	19240	19260	19260	19240	2187
448	20230619	132500	15883364770	19260	19240	19280	19220	3088
449	20230619	132400	15823915770	19230	19400	19400	19230	14425
450	20230619	132300	15545360260	19400	19400	19410	19390	1429
451	20230619	132200	15517639800	19400	19430	19430	19400	1568
452	20230619	132100	15487203890	19430	19440	19520	19430	917
453	20230619	132000	15469380080	19440	19440	19570	19430	429
454	20230619	131900	15461040850	19430	19450	19460	19430	479
455	20230619	131800	15451729820	19430	19590	19590	19430	430
456	20230619	131700	15443348700	19600	19600	19610	19510	828
457	20230619	131600	15427138790	19600	19520	19600	19520	713
458	20230619	131500	15413167220	19520	19520	19580	19520	583
459	20230619	131400	15401784190	19520	19510	19520	19510	7
460	20230619	131300	15401647560	19580	19510	19580	19490	140
461	20230619	131200	15398913290	19540	19410	19540	19410	252
462	20230619	131100	15394004440	19410	19420	19450	19410	513
463	20230619	131000	15384046890	19420	19430	19440	19410	674
464	20230619	130900	15370955350	19430	19470	19470	19430	590
465	20230619	130800	15359488600	19470	19430	19520	19430	542
466	20230619	130700	15348914920	19410	19540	19590	19410	3898
467	20230619	130600	15273011360	19600	19600	19600	19560	432
468	20230619	130500	15264552110	19600	19530	19600	19530	44
469	20230619	130400	15263692300	19530	19530	19530	19530	3
470	20230619	130300	15263633710	19530	19550	19610	19530	566
471	20230619	130200	15252568680	19620	19570	19620	19550	1362
472	20230619	130100	15225887230	19620	19600	19620	19570	1544
473	20230619	130000	15195625790	19550	19650	19650	19550	115
474	20230619	125900	15193370760	19650	19590	19650	19570	1214
475	20230619	125800	15169551050	19570	19520	19570	19520	235
476	20230619	125700	15164957450	19520	19530	19560	19510	1074
477	20230619	125600	15143987150	19530	19570	19570	19530	179
478	20230619	125500	15140490440	19590	19590	19590	19590	445
479	20230619	125400	15131772890	19590	19520	19590	19520	167
480	20230619	125300	15128503080	19520	19560	19560	19510	723
481	20230619	125200	15114386890	19580	19580	19580	19580	24
482	20230619	125100	15113916970	19580	19600	19600	19580	318
483	20230619	125000	15107684390	19570	19480	19570	19470	520
484	20230619	124900	15097547610	19480	19470	19500	19470	276
485	20230619	124800	15092171900	19470	19470	19500	19450	1277
486	20230619	124700	15067321090	19490	19520	19520	19480	1208
487	20230619	124600	15043759940	19520	19550	19550	19520	213
488	20230619	124500	15039600560	19550	19570	19600	19550	1047
489	20230619	124400	15019091070	19570	19540	19570	19540	136
490	20230619	124300	15016433190	19540	19580	19580	19540	802
491	20230619	124200	15000734340	19580	19620	19620	19580	708
492	20230619	124100	14986869630	19580	19630	19630	19580	1702
493	20230619	124000	14953502380	19630	19630	19650	19630	75
494	20230619	123900	14952029350	19630	19640	19650	19620	455
495	20230619	123800	14943094330	19650	19610	19650	19610	1272
496	20230619	123700	14918125640	19650	19590	19650	19590	529
497	20230619	123600	14907737490	19590	19610	19610	19570	1061
498	20230619	123500	14886939500	19610	19700	19710	19600	3141
499	20230619	123400	14825289740	19680	19750	19750	19640	2745
500	20230619	123300	14771213850	19750	19740	19750	19720	2567
501	20230619	123200	14720543450	19740	19720	19750	19710	3536
502	20230619	123100	14650749400	19720	19660	19750	19660	8876
503	20230619	123000	14475861700	19650	19500	19660	19500	7358
504	20230619	122900	14331632450	19500	19470	19500	19470	1169
505	20230619	122800	14308838480	19500	19440	19500	19420	292
506	20230619	122700	14303159150	19440	19440	19440	19430	1184
507	20230619	122600	14280146990	19440	19490	19500	19440	176
508	20230619	122500	14276725080	19490	19440	19500	19440	238
509	20230619	122400	14272085250	19500	19480	19500	19440	407
510	20230619	122300	14264167580	19440	19480	19480	19440	2350
511	20230619	122200	14218440770	19450	19460	19490	19450	889
512	20230619	122100	14201140330	19450	19490	19490	19440	1638
513	20230619	122000	14169273450	19490	19490	19490	19490	24
514	20230619	121900	14168805690	19510	19470	19510	19470	324
515	20230619	121800	14162496670	19510	19500	19510	19460	607
516	20230619	121700	14150659840	19500	19500	19500	19500	200
517	20230619	121600	14146759840	19470	19470	19470	19460	422
518	20230619	121500	14138544130	19470	19480	19480	19460	27
519	20230619	121400	14138018640	19470	19510	19510	19440	755
520	20230619	121300	14123335310	19520	19490	19530	19410	1091
521	20230619	121200	14102089620	19490	19450	19530	19450	2921
522	20230619	121100	14045172750	19380	19390	19460	19350	547
523	20230619	121000	14034548670	19350	19350	19360	19340	2477
524	20230619	120900	13986616510	19350	19390	19390	19350	1833
525	20230619	120800	13951127520	19390	19380	19410	19360	912
526	20230619	120700	13933461060	19370	19400	19410	19370	1502
527	20230619	120600	13904340110	19410	19400	19420	19400	331
528	20230619	120500	13897918620	19390	19410	19430	19390	515
529	20230619	120400	13887922970	19410	19400	19430	19390	1617
530	20230619	120300	13856553670	19400	19440	19440	19400	2118
531	20230619	120200	13815432230	19440	19450	19500	19440	876
532	20230619	120100	13798397280	19450	19520	19520	19450	2042
533	20230619	120000	13758627940	19520	19520	19520	19510	422
534	20230619	115900	13750393500	19520	19520	19540	19520	484
535	20230619	115800	13740945800	19520	19520	19520	19520	297
536	20230619	115700	13735148360	19520	19510	19560	19510	498
537	20230619	115600	13725431390	19510	19510	19510	19500	114
538	20230619	115500	13723207550	19500	19580	19580	19500	2192
539	20230619	115400	13680398410	19560	19590	19590	19560	1139
540	20230619	115300	13658111030	19590	19580	19590	19580	158
541	20230619	115200	13655016790	19610	19620	19620	19570	1042
542	20230619	115100	13634599330	19610	19620	19640	19610	95
543	20230619	115000	13632735790	19620	19630	19630	19620	325
544	20230619	114900	13626356050	19650	19650	19650	19650	68
545	20230619	114800	13625019850	19650	19650	19650	19630	23
546	20230619	114700	13624568030	19660	19610	19660	19610	6
547	20230619	114600	13624450240	19660	19650	19660	19610	285
548	20230619	114500	13618847940	19650	19600	19650	19600	541
549	20230619	114400	13608224940	19600	19590	19640	19590	725
550	20230619	114300	13594000520	19650	19660	19660	19590	87
551	20230619	114200	13592293640	19660	19630	19660	19630	36
552	20230619	114100	13591586470	19640	19640	19640	19640	346
553	20230619	114000	13584791030	19670	19620	19670	19620	1091
554	20230619	113900	13563368370	19600	19590	19600	19580	396
555	20230619	113800	13555609260	19570	19600	19600	19570	109
556	20230619	113700	13553474920	19600	19610	19650	19600	1576
557	20230619	113600	13522532190	19600	19560	19600	19560	358
558	20230619	113500	13515525900	19560	19560	19570	19520	429
559	20230619	113400	13507144950	19570	19570	19570	19520	724
560	20230619	113300	13493001790	19590	19530	19590	19530	667
561	20230619	113200	13479960760	19510	19570	19570	19500	1256
562	20230619	113100	13455443000	19560	19560	19570	19520	1259
563	20230619	113000	13430827610	19560	19560	19580	19530	839
564	20230619	112900	13414411770	19560	19530	19580	19500	909
565	20230619	112800	13396643310	19520	19500	19570	19500	605
566	20230619	112700	13384816760	19500	19470	19500	19450	948
567	20230619	112600	13366355620	19480	19450	19480	19430	374
568	20230619	112500	13359082890	19440	19420	19490	19420	3850
569	20230619	112400	13284223710	19420	19380	19430	19380	1848
570	20230619	112300	13248387220	19370	19390	19440	19360	5542
571	20230619	112200	13141041320	19390	19510	19510	19360	6316
572	20230619	112100	13018459850	19450	19420	19570	19410	3301
573	20230619	112000	12954259310	19420	19580	19580	19400	13840
574	20230619	111900	12684806690	19580	19710	19710	19570	7546
575	20230619	111800	12536631780	19710	19750	19750	19710	633
576	20230619	111700	12524143780	19730	19740	19770	19730	830
577	20230619	111600	12507763320	19740	19700	19740	19680	700
578	20230619	111500	12493978280	19700	19720	19740	19680	530
579	20230619	111400	12483540480	19750	19750	19750	19690	378
580	20230619	111300	12476086700	19750	19790	19790	19750	80
581	20230619	111200	12474505720	19790	19790	19810	19690	530
582	20230619	111100	12464048150	19810	19740	19810	19700	2813
583	20230619	111000	12408605950	19800	19730	19800	19730	69
584	20230619	110900	12407240690	19730	19840	19840	19730	708
585	20230619	110800	12393260800	19850	19760	19870	19750	229
586	20230619	110700	12388722570	19750	19750	19760	19750	113
587	20230619	110600	12386490800	19760	19790	19900	19720	1256
588	20230619	110500	12361619190	19800	19730	19800	19710	790
589	20230619	110400	12346011820	19730	19710	19730	19700	672
590	20230619	110300	12332762190	19720	19710	19720	19700	507
591	20230619	110200	12322770020	19710	19800	19800	19710	782
592	20230619	110100	12307352760	19700	19800	19800	19700	1533
593	20230619	110000	12277074420	19800	19820	19820	19800	803
594	20230619	105900	12261163710	19820	19810	19820	19800	695
595	20230619	105800	12247400140	19800	19820	19820	19800	835
596	20230619	105700	12230863050	19820	19860	19870	19810	714
597	20230619	105600	12216706290	19860	19890	19900	19860	146
598	20230619	105500	12213804090	19890	19940	19950	19880	1335
599	20230619	105400	12187222060	19950	19890	19960	19890	4040
600	20230619	105300	12106676290	19890	19850	19900	19850	347
601	20230619	105200	12099775350	19850	19800	19850	19800	6
602	20230619	105100	12099656300	19790	19880	19880	19780	25
603	20230619	105000	12099160750	19880	19760	19880	19760	529
604	20230619	104900	12088690750	19760	19760	19760	19760	82
605	20230619	104800	12087070430	19790	19790	19790	19730	695
606	20230619	104700	12073345530	19750	19730	19830	19730	1105
607	20230619	104600	12051511580	19740	19710	19740	19690	2379
608	20230619	104500	12004613550	19710	19770	19770	19700	818
609	20230619	104400	11988476370	19810	19830	19830	19760	1459
610	20230619	104300	11959582220	19830	19850	19860	19830	675
611	20230619	104200	11946189280	19860	19870	19870	19840	1519
612	20230619	104100	11916043090	19870	19930	19930	19870	1419
613	20230619	104000	11887803170	19930	19930	19930	19930	403
614	20230619	103900	11879771380	19930	19900	19930	19820	2336
615	20230619	103800	11833293370	19900	19850	19900	19820	1000
616	20230619	103700	11813424290	19850	19830	19850	19820	869
617	20230619	103600	11796196570	19830	19860	19890	19820	435
618	20230619	103500	11787561420	19870	19810	19870	19810	1337
619	20230619	103400	11761039980	19810	19810	19820	19700	538
620	20230619	103300	11750418470	19810	19690	19810	19690	1385
621	20230619	103200	11723023630	19680	19690	19690	19670	2402
622	20230619	103100	11675756660	19680	19690	19700	19680	2658
623	20230619	103000	11623437330	19680	19720	19730	19680	2181
624	20230619	102900	11580465910	19710	19710	19710	19690	1246
625	20230619	102800	11555915690	19710	19720	19720	19680	2156
626	20230619	102700	11513435810	19720	19740	19740	19720	882
627	20230619	102600	11496030130	19740	19750	19750	19730	399
628	20230619	102500	11488153350	19730	19740	19750	19700	4723
629	20230619	102400	11395002060	19750	19740	19750	19700	926
630	20230619	102300	11376745640	19770	19770	19770	19740	637
631	20230619	102200	11364163550	19740	19790	19800	19700	580
632	20230619	102100	11352711940	19790	19830	19840	19690	892
633	20230619	102000	11335060870	19840	19850	19850	19690	1584
634	20230619	101900	11303806290	19830	19750	19850	19740	525
635	20230619	101800	11293426010	19750	19750	19750	19730	229
636	20230619	101700	11288907010	19730	19730	19750	19710	694
637	20230619	101600	11275213890	19720	19690	19770	19680	577
638	20230619	101500	11263834540	19680	19680	19700	19650	1798
639	20230619	101400	11228466990	19640	19690	19700	19640	2062
640	20230619	101300	11187924030	19690	19700	19700	19670	740
641	20230619	101200	11173359120	19700	19740	19790	19670	3660
642	20230619	101100	11101249300	19740	19840	19840	19720	1446
643	20230619	101000	11072704100	19760	19840	19840	19700	2752
644	20230619	100900	11018364600	19800	19770	19850	19770	952
645	20230619	100800	10999515740	19850	19760	19850	19750	311
646	20230619	100700	10993360520	19750	19900	19930	19750	5282
647	20230619	100600	10888676640	19900	19910	19940	19900	1788
648	20230619	100500	10853056440	19900	19880	19900	19870	684
649	20230619	100400	10839448120	19900	19910	19910	19870	738
650	20230619	100300	10824775840	19910	19900	19910	19870	481
651	20230619	100200	10815204960	19900	19820	19900	19820	352
652	20230619	100100	10808211840	19820	19780	19820	19780	845
653	20230619	100000	10791465720	19770	19770	19780	19750	606
654	20230619	095900	10779483100	19770	19760	19790	19760	670
655	20230619	095800	10766231660	19760	19760	19770	19730	1245
656	20230619	095700	10741635060	19760	19840	19840	19760	2635
657	20230619	095600	10689483290	19820	19870	19900	19810	1859
658	20230619	095500	10652588150	19870	19920	19920	19870	619
659	20230619	095400	10640268230	19920	19950	19960	19910	1079
660	20230619	095300	10618765070	19950	19870	19950	19870	1690
661	20230619	095200	10585079970	19870	19810	19870	19800	785
662	20230619	095100	10569515630	19810	19840	19840	19800	2237
663	20230619	095000	10525179390	19830	19890	19900	19820	688
664	20230619	094900	10511536160	19830	19820	19850	19800	1676
665	20230619	094800	10478316020	19830	19850	19860	19820	1072
666	20230619	094700	10457046180	19840	19910	19910	19840	1678
667	20230619	094600	10423701450	19910	19920	19950	19880	7124
668	20230619	094500	10281734590	19920	19840	19940	19840	4963
669	20230619	094400	10183008570	19840	19850	19850	19810	2261
670	20230619	094300	10138163000	19850	19840	19860	19800	1467
671	20230619	094200	10109065520	19840	19780	19880	19770	4697
672	20230619	094100	10015934310	19780	19740	19810	19700	3275
673	20230619	094000	9951243850	19750	19630	19760	19620	7436
674	20230619	093900	9804770110	19610	19600	19670	19500	13077
675	20230619	093800	9549246320	19600	19740	19800	19500	23828
676	20230619	093700	9081225480	19730	19790	19800	19670	20642
677	20230619	093600	8674013440	19790	19820	19860	19780	3676
678	20230619	093500	8601232260	19830	19870	19890	19800	9630
679	20230619	093400	8410179940	19870	19940	19950	19860	4593
680	20230619	093300	8318724450	19930	19940	20000	19890	7518
681	20230619	093200	8168890550	19940	20000	20000	19860	17184
682	20230619	093100	7826364480	20000	20100	20100	20000	2446
683	20230619	093000	7777320430	20100	20100	20150	20050	2105
684	20230619	092900	7734999280	20100	20100	20150	19990	19735
685	20230619	092800	7339821850	20100	20150	20250	20100	3390
686	20230619	092700	7271600900	20200	20150	20200	20100	1649
687	20230619	092600	7238381200	20250	20150	20300	20100	6588
688	20230619	092500	7105530000	20150	20250	20300	20150	3637
689	20230619	092400	7032045250	20200	20250	20300	20100	7056
690	20230619	092300	6889677550	20300	20400	20500	20300	7892
691	20230619	092200	6728748950	20450	20200	20450	20200	6368
692	20230619	092100	6599299050	20200	20350	20350	20100	15508
693	20230619	092000	6285806950	20350	20500	20650	20250	18134
694	20230619	091900	5916145350	20500	20650	20700	20500	8268
695	20230619	091800	5745938450	20600	20650	20750	20600	5990
696	20230619	091700	5622099600	20650	20650	20750	20650	2434
697	20230619	091600	5571708200	20650	20550	20800	20550	6103
698	20230619	091500	5445531750	20550	20700	20750	20500	23212
699	20230619	091400	4967476900	20750	20850	20900	20750	8336
700	20230619	091300	4793990650	20900	20950	21000	20700	22549
701	20230619	091200	4324313550	20950	21000	21050	20900	5652
702	20230619	091100	4205817550	21000	21050	21100	20950	8962
703	20230619	091000	4017545300	21050	21100	21150	20950	23353
704	20230619	090900	3526313000	21050	21250	21300	21050	17157
705	20230619	090800	3163653400	21200	21400	21450	21100	16521
706	20230619	090700	2812785000	21400	21500	21550	21350	27297
707	20230619	090600	2227166100	21500	21350	21550	21250	15738
708	20230619	090500	1890061350	21350	21300	21350	21200	6904
709	20230619	090400	1743125150	21250	21250	21350	21100	8108
710	20230619	090300	1570654000	21200	21350	21400	21100	12908
711	20230619	090200	1296616350	21350	21150	21400	21150	12534
712	20230619	090100	1029760150	21200	21250	21400	21100	16938
713	20230619	090000	669899450	21250	21150	21400	21150	28468