KissMeData/096240/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191900	1516546870	18970	18970	18970	18970	694
3	20230616	191800	1516546870	18970	18970	18970	18970	0
4	20230616	191700	1516546870	18970	18970	18970	18970	0
5	20230616	191600	1516546870	18970	18970	18970	18970	0
6	20230616	191500	1516546870	18970	18970	18970	18970	0
7	20230616	191400	1516546870	18970	18970	18970	18970	0
8	20230616	191300	1516546870	18970	18970	18970	18970	0
9	20230616	191200	1516546870	18970	18970	18970	18970	0
10	20230616	191100	1516546870	18970	18970	18970	18970	0
11	20230616	191000	1516546870	18970	18970	18970	18970	0
12	20230616	190900	1516546870	18970	18970	18970	18970	0
13	20230616	190800	1516546870	18970	18970	18970	18970	0
14	20230616	190700	1516546870	18970	18970	18970	18970	0
15	20230616	190600	1516546870	18970	18970	18970	18970	0
16	20230616	190500	1516546870	18970	18970	18970	18970	0
17	20230616	190400	1516546870	18970	18970	18970	18970	0
18	20230616	190300	1516546870	18970	18970	18970	18970	0
19	20230616	190200	1516546870	18970	18970	18970	18970	0
20	20230616	190100	1516546870	18970	18970	18970	18970	0
21	20230616	190000	1516546870	18970	18970	18970	18970	0
22	20230616	185900	1516546870	18970	18970	18970	18970	0
23	20230616	185800	1516546870	18970	18970	18970	18970	0
24	20230616	185700	1516546870	18970	18970	18970	18970	0
25	20230616	185600	1516546870	18970	18970	18970	18970	0
26	20230616	185500	1516546870	18970	18970	18970	18970	0
27	20230616	185400	1516546870	18970	18970	18970	18970	0
28	20230616	185300	1516546870	18970	18970	18970	18970	0
29	20230616	185200	1516546870	18970	18970	18970	18970	0
30	20230616	185100	1516546870	18970	18970	18970	18970	0
31	20230616	185000	1516546870	18970	18970	18970	18970	0
32	20230616	184900	1516546870	18970	18970	18970	18970	694
33	20230616	184800	1516546870	18970	18970	18970	18970	0
34	20230616	184700	1516546870	18970	18970	18970	18970	0
35	20230616	184600	1516546870	18970	18970	18970	18970	0
36	20230616	184500	1516546870	18970	18970	18970	18970	0
37	20230616	184400	1516546870	18970	18970	18970	18970	0
38	20230616	184300	1516546870	18970	18970	18970	18970	0
39	20230616	184200	1516546870	18970	18970	18970	18970	0
40	20230616	184100	1516546870	18970	18970	18970	18970	0
41	20230616	184000	1516546870	18970	18970	18970	18970	0
42	20230616	183900	1516546870	18970	18970	18970	18970	0
43	20230616	183800	1516546870	18970	18970	18970	18970	0
44	20230616	183700	1516546870	18970	18970	18970	18970	0
45	20230616	183600	1516546870	18970	18970	18970	18970	0
46	20230616	183500	1516546870	18970	18970	18970	18970	0
47	20230616	183400	1516546870	18970	18970	18970	18970	0
48	20230616	183300	1516546870	18970	18970	18970	18970	0
49	20230616	183200	1516546870	18970	18970	18970	18970	0
50	20230616	183100	1516546870	18970	18970	18970	18970	0
51	20230616	183000	1516546870	18970	18970	18970	18970	0
52	20230616	182900	1516546870	18970	18970	18970	18970	0
53	20230616	182800	1516546870	18970	18970	18970	18970	0
54	20230616	182700	1516546870	18970	18970	18970	18970	0
55	20230616	182600	1516546870	18970	18970	18970	18970	0
56	20230616	182500	1516546870	18970	18970	18970	18970	0
57	20230616	182400	1516546870	18970	18970	18970	18970	0
58	20230616	182300	1516546870	18970	18970	18970	18970	0
59	20230616	182200	1516546870	18970	18970	18970	18970	0
60	20230616	182100	1516546870	18970	18970	18970	18970	0
61	20230616	182000	1516546870	18970	18970	18970	18970	0
62	20230616	181900	1516546870	18970	18970	18970	18970	694
63	20230616	181800	1516546870	18970	18970	18970	18970	0
64	20230616	181700	1516546870	18970	18970	18970	18970	0
65	20230616	181600	1516546870	18970	18970	18970	18970	0
66	20230616	181500	1516546870	18970	18970	18970	18970	0
67	20230616	181400	1516546870	18970	18970	18970	18970	0
68	20230616	181300	1516546870	18970	18970	18970	18970	0
69	20230616	181200	1516546870	18970	18970	18970	18970	0
70	20230616	181100	1516546870	18970	18970	18970	18970	0
71	20230616	181000	1516546870	18970	18970	18970	18970	0
72	20230616	180900	1516546870	18970	18970	18970	18970	0
73	20230616	180800	1516546870	18970	18970	18970	18970	0
74	20230616	180700	1516546870	18970	18970	18970	18970	0
75	20230616	180600	1516546870	18970	18970	18970	18970	0
76	20230616	180500	1516546870	18970	18970	18970	18970	0
77	20230616	180400	1516546870	18970	18970	18970	18970	0
78	20230616	180300	1516546870	18970	18970	18970	18970	0
79	20230616	180200	1516546870	18970	18970	18970	18970	0
80	20230616	180100	1516546870	18970	18970	18970	18970	0
81	20230616	180000	1516546870	18970	18970	18970	18970	0
82	20230616	175900	1516546870	18970	18970	18970	18970	0
83	20230616	175800	1516546870	18970	18970	18970	18970	0
84	20230616	175700	1516546870	18970	18970	18970	18970	0
85	20230616	175600	1516546870	18970	18970	18970	18970	0
86	20230616	175500	1516546870	18970	18970	18970	18970	0
87	20230616	175400	1516546870	18970	18970	18970	18970	0
88	20230616	175300	1516546870	18970	18970	18970	18970	0
89	20230616	175200	1516546870	18970	18970	18970	18970	0
90	20230616	175100	1516546870	18970	18970	18970	18970	0
91	20230616	175000	1516546870	18970	18970	18970	18970	0
92	20230616	174900	1516546870	18970	18970	18970	18970	694
93	20230616	174800	1516546870	18970	18970	18970	18970	0
94	20230616	174700	1516546870	18970	18970	18970	18970	0
95	20230616	174600	1516546870	18970	18970	18970	18970	0
96	20230616	174500	1516546870	18970	18970	18970	18970	0
97	20230616	174400	1516546870	18970	18970	18970	18970	0
98	20230616	174300	1516546870	18970	18970	18970	18970	0
99	20230616	174200	1516546870	18970	18970	18970	18970	0
100	20230616	174100	1516546870	18970	18970	18970	18970	0
101	20230616	174000	1516546870	18970	18970	18970	18970	0
102	20230616	173900	1516546870	18970	18970	18970	18970	0
103	20230616	173800	1516546870	18970	18970	18970	18970	0
104	20230616	173700	1516546870	18970	18970	18970	18970	0
105	20230616	173600	1516546870	18970	18970	18970	18970	0
106	20230616	173500	1516546870	18970	18970	18970	18970	0
107	20230616	173400	1516546870	18970	18970	18970	18970	0
108	20230616	173300	1516546870	18970	18970	18970	18970	0
109	20230616	173200	1516546870	18970	18970	18970	18970	0
110	20230616	173100	1516546870	18970	18970	18970	18970	0
111	20230616	173000	1516546870	18970	18970	18970	18970	0
112	20230616	172900	1516546870	18970	18970	18970	18970	0
113	20230616	172800	1516546870	18970	18970	18970	18970	0
114	20230616	172700	1516546870	18970	18970	18970	18970	0
115	20230616	172600	1516546870	18970	18970	18970	18970	0
116	20230616	172500	1516546870	18970	18970	18970	18970	0
117	20230616	172400	1516546870	18970	18970	18970	18970	0
118	20230616	172300	1516546870	18970	18970	18970	18970	0
119	20230616	172200	1516546870	18970	18970	18970	18970	0
120	20230616	172100	1516546870	18970	18970	18970	18970	0
121	20230616	172000	1516546870	18970	18970	18970	18970	0
122	20230616	171900	1516546870	18970	18970	18970	18970	694
123	20230616	171800	1516546870	18970	18970	18970	18970	0
124	20230616	171700	1516546870	18970	18970	18970	18970	0
125	20230616	171600	1516546870	18970	18970	18970	18970	0
126	20230616	171500	1516546870	18970	18970	18970	18970	0
127	20230616	171400	1516546870	18970	18970	18970	18970	0
128	20230616	171300	1516546870	18970	18970	18970	18970	0
129	20230616	171200	1516546870	18970	18970	18970	18970	0
130	20230616	171100	1516546870	18970	18970	18970	18970	0
131	20230616	171000	1516546870	18970	18970	18970	18970	0
132	20230616	170900	1516546870	18970	18970	18970	18970	0
133	20230616	170800	1516546870	18970	18970	18970	18970	0
134	20230616	170700	1516546870	18970	18970	18970	18970	0
135	20230616	170600	1516546870	18970	18970	18970	18970	0
136	20230616	170500	1516546870	18970	18970	18970	18970	0
137	20230616	170400	1516546870	18970	18970	18970	18970	0
138	20230616	170300	1516546870	18970	18970	18970	18970	0
139	20230616	170200	1516546870	18970	18970	18970	18970	0
140	20230616	170100	1516546870	18970	18970	18970	18970	0
141	20230616	170000	1516546870	18970	18970	18970	18970	0
142	20230616	165900	1516546870	18970	18970	18970	18970	0
143	20230616	165800	1516546870	18970	18970	18970	18970	0
144	20230616	165700	1516546870	18970	18970	18970	18970	0
145	20230616	165600	1516546870	18970	18970	18970	18970	0
146	20230616	165500	1516546870	18970	18970	18970	18970	0
147	20230616	165400	1516546870	18970	18970	18970	18970	0
148	20230616	165300	1516546870	18970	18970	18970	18970	0
149	20230616	165200	1516546870	18970	18970	18970	18970	0
150	20230616	165100	1516546870	18970	18970	18970	18970	0
151	20230616	165000	1516546870	18970	18970	18970	18970	0
152	20230616	164900	1516546870	18970	18970	18970	18970	694
153	20230616	164800	1516546870	18970	18970	18970	18970	0
154	20230616	164700	1516546870	18970	18970	18970	18970	0
155	20230616	164600	1516546870	18970	18970	18970	18970	0
156	20230616	164500	1516546870	18970	18970	18970	18970	0
157	20230616	164400	1516546870	18970	18970	18970	18970	0
158	20230616	164300	1516546870	18970	18970	18970	18970	0
159	20230616	164200	1516546870	18970	18970	18970	18970	0
160	20230616	164100	1516546870	18970	18970	18970	18970	0
161	20230616	164000	1516546870	18970	18970	18970	18970	0
162	20230616	163900	1516546870	18970	18970	18970	18970	0
163	20230616	163800	1516546870	18970	18970	18970	18970	0
164	20230616	163700	1516546870	18970	18970	18970	18970	0
165	20230616	163600	1516546870	18970	18970	18970	18970	0
166	20230616	163500	1516546870	18970	18970	18970	18970	0
167	20230616	163400	1516546870	18970	18970	18970	18970	0
168	20230616	163300	1516546870	18970	18970	18970	18970	0
169	20230616	163200	1516546870	18970	18970	18970	18970	0
170	20230616	163100	1516546870	18970	18970	18970	18970	0
171	20230616	163000	1516546870	18970	18970	18970	18970	0
172	20230616	162900	1516546870	18970	18970	18970	18970	0
173	20230616	162800	1516546870	18970	18970	18970	18970	0
174	20230616	162700	1516546870	18970	18970	18970	18970	0
175	20230616	162600	1516546870	18970	18970	18970	18970	0
176	20230616	162500	1516546870	18970	18970	18970	18970	0
177	20230616	162400	1516546870	18970	18970	18970	18970	0
178	20230616	162300	1516546870	18970	18970	18970	18970	0
179	20230616	162200	1516546870	18970	18970	18970	18970	0
180	20230616	162100	1516546870	18970	18970	18970	18970	0
181	20230616	162000	1516546870	18970	18970	18970	18970	0
182	20230616	161900	1516546870	18970	18970	18970	18970	694
183	20230616	161800	1516546870	18970	18970	18970	18970	0
184	20230616	161700	1516546870	18970	18970	18970	18970	0
185	20230616	161600	1516546870	18970	18970	18970	18970	0
186	20230616	161500	1516546870	18970	18970	18970	18970	0
187	20230616	161400	1516546870	18970	18970	18970	18970	0
188	20230616	161300	1516546870	18970	18970	18970	18970	0
189	20230616	161200	1516546870	18970	18970	18970	18970	0
190	20230616	161100	1516546870	18970	18970	18970	18970	0
191	20230616	161000	1516546870	18970	18970	18970	18970	0
192	20230616	160900	1516546870	18970	18970	18970	18970	0
193	20230616	160800	1516546870	18970	18970	18970	18970	0
194	20230616	160700	1516546870	18970	18970	18970	18970	0
195	20230616	160600	1516546870	18970	18970	18970	18970	0
196	20230616	160500	1516546870	18970	18970	18970	18970	0
197	20230616	160400	1516546870	18970	18970	18970	18970	0
198	20230616	160300	1516546870	18970	18970	18970	18970	0
199	20230616	160200	1516546870	18970	18970	18970	18970	0
200	20230616	160100	1516546870	18970	18970	18970	18970	0
201	20230616	160000	1516546870	18970	18970	18970	18970	0
202	20230616	155900	1516546870	18970	18970	18970	18970	0
203	20230616	155800	1516546870	18970	18970	18970	18970	0
204	20230616	155700	1516546870	18970	18970	18970	18970	0
205	20230616	155600	1516546870	18970	18970	18970	18970	0
206	20230616	155500	1516546870	18970	18970	18970	18970	0
207	20230616	155400	1516546870	18970	18970	18970	18970	0
208	20230616	155300	1516546870	18970	18970	18970	18970	0
209	20230616	155200	1516546870	18970	18970	18970	18970	0
210	20230616	155100	1516546870	18970	18970	18970	18970	0
211	20230616	155000	1516546870	18970	18970	18970	18970	0
212	20230616	154900	1516546870	18970	18970	18970	18970	694
213	20230616	154800	1516546870	18970	18970	18970	18970	0
214	20230616	154700	1516546870	18970	18970	18970	18970	0
215	20230616	154600	1516546870	18970	18970	18970	18970	0
216	20230616	154500	1516546870	18970	18970	18970	18970	0
217	20230616	154400	1516546870	18970	18970	18970	18970	0
218	20230616	154300	1516546870	18970	18970	18970	18970	0
219	20230616	154200	1516546870	18970	18970	18970	18970	0
220	20230616	154100	1516546870	18970	18970	18970	18970	0
221	20230616	154000	1516546870	18970	18970	18970	18970	0
222	20230616	153900	1516546870	18970	18970	18970	18970	0
223	20230616	153800	1516546870	18970	18970	18970	18970	0
224	20230616	153700	1516546870	18970	18970	18970	18970	0
225	20230616	153600	1516546870	18970	18970	18970	18970	0
226	20230616	153500	1516546870	18970	18970	18970	18970	0
227	20230616	153400	1516546870	18970	18970	18970	18970	0
228	20230616	153300	1516546870	18970	18970	18970	18970	0
229	20230616	153200	1516546870	18970	18970	18970	18970	0
230	20230616	153100	1516546870	18970	18970	18970	18970	0
231	20230616	153000	1516546870	18970	18970	18970	18970	694
232	20230616	152900	1503381690	18970	18970	18970	18970	0
233	20230616	152800	1503381690	18970	18970	18970	18970	0
234	20230616	152700	1503381690	18970	18970	18970	18970	0
235	20230616	152600	1503381690	18970	18970	18970	18970	0
236	20230616	152500	1503381690	18970	18970	18970	18970	0
237	20230616	152400	1503381690	18970	18970	18970	18970	0
238	20230616	152300	1503381690	18970	18970	18970	18970	0
239	20230616	152200	1503381690	18970	18970	18970	18970	0
240	20230616	152100	1503381690	18970	18970	18970	18970	0
241	20230616	152000	1503381690	18970	18970	18970	18970	0
242	20230616	151900	1503381690	18970	18950	18970	18940	425
243	20230616	151800	1495328970	18950	18910	18950	18910	79
244	20230616	151700	1493834660	18930	18910	18930	18910	73
245	20230616	151600	1492454170	18910	18910	18920	18900	128
246	20230616	151500	1490034220	18910	18900	18920	18900	27
247	20230616	151400	1489523740	18900	18900	18910	18890	364
248	20230616	151300	1482643910	18900	18890	18900	18890	89
249	20230616	151200	1480962620	18890	18890	18890	18880	177
250	20230616	151100	1477619910	18890	18890	18890	18890	259
251	20230616	151000	1472727400	18890	18900	18900	18890	68
252	20230616	150900	1471442640	18900	18900	18910	18890	344
253	20230616	150800	1464941580	18900	18900	18900	18900	315
254	20230616	150700	1458988080	18880	18890	18890	18880	58
255	20230616	150600	1457892970	18920	18880	18920	18880	39
256	20230616	150500	1457155950	18880	18890	18890	18880	178
257	20230616	150400	1453795260	18870	18910	18910	18870	722
258	20230616	150300	1440161180	18920	18910	18920	18910	152
259	20230616	150200	1437286410	18910	18900	18910	18900	253
260	20230616	150100	1432504220	18920	18920	18920	18920	25
261	20230616	150000	1432031220	18900	18900	18900	18900	69
262	20230616	145900	1430727120	18900	18940	18940	18880	2533
263	20230616	145800	1382826540	18940	18970	18970	18940	655
264	20230616	145700	1370411830	18960	18970	18970	18960	93
265	20230616	145600	1368648520	18960	18970	18970	18960	17
266	20230616	145500	1368326130	18960	18960	18970	18960	114
267	20230616	145400	1366164620	18960	18960	18960	18960	94
268	20230616	145300	1364382380	18970	18950	18970	18950	134
269	20230616	145200	1361841970	18950	18970	18970	18950	94
270	20230616	145100	1360060180	18970	18970	18970	18970	257
271	20230616	145000	1355184890	18960	18970	18970	18960	120
272	20230616	144900	1352909180	18970	19000	19000	18960	1460
273	20230616	144800	1325177110	19000	19010	19010	19000	221
274	20230616	144700	1320976840	19000	19010	19010	19000	130
275	20230616	144600	1318505620	19010	19010	19010	19010	35
276	20230616	144500	1317840270	19000	19000	19000	19000	125
277	20230616	144400	1315465270	19010	19020	19030	19010	136
278	20230616	144300	1312878490	19010	19010	19010	19000	92
279	20230616	144200	1311129910	19010	19010	19010	19010	68
280	20230616	144100	1309837230	19030	19010	19030	19000	198
281	20230616	144000	1306071820	19020	19020	19020	19020	354
282	20230616	143900	1299338740	19020	19030	19030	19020	37
283	20230616	143800	1298634940	19030	19020	19030	19020	101
284	20230616	143700	1296713840	19020	19030	19030	19020	124
285	20230616	143600	1294355020	19030	19020	19030	19020	50
286	20230616	143500	1293403970	19020	19020	19030	19020	184
287	20230616	143400	1289904190	19020	19020	19020	19020	81
288	20230616	143300	1288363570	19030	19020	19030	19020	98
289	20230616	143200	1286499600	19030	19010	19030	19010	163
290	20230616	143100	1283400370	19010	19010	19010	19010	80
291	20230616	143000	1281879570	19010	19000	19010	19000	282
292	20230616	142900	1276519440	19000	19000	19010	19000	50
293	20230616	142800	1275569260	19000	19000	19020	19000	80
294	20230616	142700	1274049240	19000	18980	19030	18980	1681
295	20230616	142600	1242077250	18970	18960	18970	18960	59
296	20230616	142500	1240958260	18960	18960	18970	18950	243
297	20230616	142400	1236351550	18960	18950	18960	18950	57
298	20230616	142300	1235271310	18950	18950	18970	18950	170
299	20230616	142200	1232047930	18940	18940	18950	18940	149
300	20230616	142100	1229225670	18940	18900	18940	18900	330
301	20230616	142000	1222976750	18900	18900	18900	18890	150
302	20230616	141900	1220142430	18900	18900	18910	18900	60
303	20230616	141800	1219008410	18900	18900	18900	18900	149
304	20230616	141700	1216192310	18900	18900	18900	18900	116
305	20230616	141600	1213999910	18890	18890	18890	18890	32
306	20230616	141500	1213395430	18890	18890	18890	18890	167
307	20230616	141400	1210240800	18880	18880	18890	18880	55
308	20230616	141300	1209202360	18880	18880	18880	18880	175
309	20230616	141200	1205898360	18890	18880	18890	18880	153
310	20230616	141100	1203009710	18880	18880	18880	18880	32
311	20230616	141000	1202405550	18880	18880	18880	18880	149
312	20230616	140900	1199592430	18880	18890	18890	18880	59
313	20230616	140800	1198478500	18890	18910	18910	18890	530
314	20230616	140700	1188462350	18900	18910	18910	18900	39
315	20230616	140600	1187725090	18910	18910	18910	18910	13
316	20230616	140500	1187479260	18910	18900	18910	18900	194
317	20230616	140400	1183811060	18910	18910	18910	18900	38
318	20230616	140300	1183092570	18900	18930	18930	18900	141
319	20230616	140200	1180427130	18900	18890	18900	18890	262
320	20230616	140100	1175476090	18830	18820	18830	18820	220
321	20230616	140000	1171334080	18820	18820	18820	18820	199
322	20230616	135900	1167588900	18830	18820	18830	18820	15
323	20230616	135800	1167306550	18820	18840	18840	18820	79
324	20230616	135700	1165819570	18840	18810	18840	18810	298
325	20230616	135600	1160206520	18810	18810	18820	18800	546
326	20230616	135500	1149936420	18810	18810	18820	18810	160
327	20230616	135400	1146926610	18810	18820	18820	18810	439
328	20230616	135300	1138666520	18820	18830	18830	18820	132
329	20230616	135200	1136182210	18830	18830	18830	18820	87
330	20230616	135100	1134544550	18820	18830	18840	18820	98
331	20230616	135000	1132699470	18830	18840	18840	18830	122
332	20230616	134900	1130401910	18840	18840	18840	18840	11
333	20230616	134800	1130194670	18830	18820	18830	18820	126
334	20230616	134700	1127823260	18820	18810	18820	18810	238
335	20230616	134600	1123345430	18800	18810	18810	18800	64
336	20230616	134500	1122142170	18810	18800	18810	18800	116
337	20230616	134400	1119961130	18820	18800	18820	18800	315
338	20230616	134300	1114038990	18800	18810	18810	18800	1052
339	20230616	134200	1094260370	18800	18830	18830	18800	3495
340	20230616	134100	1028545310	18820	18870	18870	18820	1372
341	20230616	134000	1002700560	18870	18870	18870	18860	86
342	20230616	133900	1001078090	18870	18870	18880	18860	198
343	20230616	133800	997341150	18850	18880	18890	18850	1664
344	20230616	133700	965948490	18880	18890	18890	18880	52
345	20230616	133600	964966520	18880	18890	18890	18880	95
346	20230616	133500	963172890	18890	18880	18890	18880	300
347	20230616	133400	957508100	18880	18880	18890	18880	170
348	20230616	133300	954297490	18880	18880	18880	18880	126
349	20230616	133200	951918610	18880	18880	18880	18880	67
350	20230616	133100	950653650	18870	18890	18900	18870	195
351	20230616	133000	946971950	18880	18880	18890	18880	196
352	20230616	132900	943270690	18880	18880	18880	18870	82
353	20230616	132800	941722860	18880	18880	18880	18880	584
354	20230616	132700	930696940	18880	18890	18900	18880	622
355	20230616	132600	918949940	18890	18930	18930	18890	1685
356	20230616	132500	887088740	18940	18960	18960	18940	572
357	20230616	132400	876250860	18960	18990	18990	18960	548
358	20230616	132300	865854550	18990	19000	19000	18990	140
359	20230616	132200	863195550	18990	19000	19010	18990	317
360	20230616	132100	857173310	19000	19000	19010	19000	1626
361	20230616	132000	826279110	19000	19020	19020	19000	2799
362	20230616	131900	773079360	19020	19020	19030	19020	193
363	20230616	131800	769408490	19020	19030	19030	19020	274
364	20230616	131700	764195220	19040	19030	19040	19030	57
365	20230616	131600	763110500	19030	19030	19040	19030	100
366	20230616	131500	761207400	19030	19030	19040	19030	202
367	20230616	131400	757362740	19030	19030	19040	19030	92
368	20230616	131300	755611960	19030	19040	19040	19030	760
369	20230616	131200	741144060	19050	19050	19050	19050	644
370	20230616	131100	728875860	19050	19060	19060	19050	894
371	20230616	131000	711836920	19060	19060	19060	19060	208
372	20230616	130900	707872440	19060	19060	19060	19060	91
373	20230616	130800	706137980	19060	19060	19070	19060	97
374	20230616	130700	704289110	19060	19060	19060	19060	82
375	20230616	130600	702726190	19070	19060	19070	19060	104
376	20230616	130500	700743870	19060	19060	19060	19060	300
377	20230616	130400	695025870	19060	19060	19060	19060	100
378	20230616	130300	693119870	19060	19060	19060	19060	92
379	20230616	130200	691366350	19070	19070	19070	19070	124
380	20230616	130100	689001670	19070	19080	19080	19070	69
381	20230616	130000	687685830	19070	19070	19080	19070	114
382	20230616	125900	685511840	19080	19080	19090	19070	85
383	20230616	125800	683890130	19090	19080	19090	19080	67
384	20230616	125700	682611760	19100	19090	19100	19070	79
385	20230616	125600	681104500	19090	19080	19110	19080	209
386	20230616	125500	677114030	19070	19070	19080	19070	83
387	20230616	125400	675531200	19080	19080	19080	19070	90
388	20230616	125300	673814240	19090	19070	19090	19070	173
389	20230616	125200	670512950	19070	19060	19070	19060	142
390	20230616	125100	667805370	19080	19050	19080	19050	91
391	20230616	125000	666070760	19050	19060	19060	19050	439
392	20230616	124900	657704250	19050	19050	19050	19050	69
393	20230616	124800	656389800	19060	19060	19060	19050	830
394	20230616	124700	640570920	19050	19070	19070	19050	390
395	20230616	124600	633137020	19060	19050	19060	19050	113
396	20230616	124500	630983480	19050	19050	19050	19050	154
397	20230616	124400	628049780	19050	19080	19080	19050	2013
398	20230616	124300	589678920	19080	19080	19090	19080	393
399	20230616	124200	582180460	19080	19080	19080	19080	140
400	20230616	124100	579509260	19080	19080	19080	19080	47
401	20230616	124000	578612500	19080	19090	19090	19080	99
402	20230616	123900	576723280	19090	19080	19090	19080	114
403	20230616	123800	574547520	19070	19080	19080	19070	92
404	20230616	123700	572793070	19080	19100	19100	19080	1115
405	20230616	123600	551515450	19100	19100	19100	19100	58
406	20230616	123500	550407650	19100	19100	19100	19100	180
407	20230616	123400	546969650	19100	19110	19110	19100	186
408	20230616	123300	543416090	19100	19110	19110	19100	1668
409	20230616	123200	511549910	19120	19130	19130	19120	709
410	20230616	123100	497990730	19130	19130	19130	19130	32
411	20230616	123000	497378570	19130	19140	19140	19130	325
412	20230616	122900	491159320	19140	19140	19140	19140	66
413	20230616	122800	489896080	19140	19150	19150	19140	75
414	20230616	122700	488460170	19150	19150	19150	19150	137
415	20230616	122600	485836620	19150	19140	19150	19140	63
416	20230616	122500	484630510	19140	19140	19140	19140	174
417	20230616	122400	481300150	19140	19140	19150	19140	46
418	20230616	122300	480419590	19140	19150	19150	19140	73
419	20230616	122200	479021870	19150	19150	19160	19150	560
420	20230616	122100	468297670	19160	19150	19160	19150	41
421	20230616	122000	467512430	19150	19150	19150	19150	209
422	20230616	121900	463510080	19150	19150	19150	19150	9
423	20230616	121800	463337730	19160	19150	19160	19150	160
424	20230616	121700	460273040	19150	19150	19160	19150	154
425	20230616	121600	457323780	19150	19150	19150	19150	24
426	20230616	121500	456864180	19150	19150	19150	19150	196
427	20230616	121400	453110780	19150	19160	19160	19150	109
428	20230616	121300	451022430	19150	19150	19150	19150	118
429	20230616	121200	448762730	19150	19160	19160	19150	143
430	20230616	121100	446024230	19150	19150	19150	19150	34
431	20230616	121000	445373130	19150	19160	19160	19150	210
432	20230616	120900	441351240	19160	19170	19170	19160	536
433	20230616	120800	431081230	19160	19160	19160	19160	91
434	20230616	120700	429337670	19160	19160	19160	19160	140
435	20230616	120600	426655270	19160	19170	19170	19160	79
436	20230616	120500	425141150	19160	19160	19190	19160	251
437	20230616	120400	420329650	19160	19160	19160	19160	825
438	20230616	120300	404522650	19160	19160	19160	19160	116
439	20230616	120200	402300090	19160	19170	19170	19160	93
440	20230616	120100	400517860	19160	19160	19160	19160	10
441	20230616	120000	400326260	19190	19170	19190	19160	158
442	20230616	115900	397298010	19170	19170	19170	19170	12
443	20230616	115800	397067970	19160	19160	19170	19160	205
444	20230616	115700	393139170	19160	19160	19170	19160	154
445	20230616	115600	390188330	19160	19160	19160	19160	33
446	20230616	115500	389556050	19160	19170	19170	19160	151
447	20230616	115400	386662540	19170	19170	19170	19170	9
448	20230616	115300	386490010	19230	19160	19230	19160	266
449	20230616	115200	381391700	19160	19160	19160	19160	33
450	20230616	115100	380759420	19160	19170	19170	19160	60
451	20230616	115000	379609810	19160	19170	19170	19160	168
452	20230616	114900	376390420	19170	19170	19170	19170	59
453	20230616	114800	375259390	19170	19180	19180	19160	125
454	20230616	114700	372863710	19180	19150	19180	19150	407
455	20230616	114600	365064810	19150	19160	19170	19150	205
456	20230616	114500	361137260	19160	19180	19180	19160	158
457	20230616	114400	358108630	19220	19160	19220	19160	55
458	20230616	114300	357052380	19160	19170	19170	19160	165
459	20230616	114200	353890490	19170	19150	19210	19150	1009
460	20230616	114100	334557290	19150	19160	19160	19150	56
461	20230616	114000	333484880	19150	19150	19160	19150	152
462	20230616	113900	330574070	19150	19150	19160	19150	66
463	20230616	113800	329310080	19150	19160	19160	19150	691
464	20230616	113700	316076790	19160	19190	19190	19150	1016
465	20230616	113600	296606170	19190	19190	19200	19190	586
466	20230616	113500	285360820	19190	19200	19210	19190	1674
467	20230616	113400	253236470	19210	19220	19220	19210	21
468	20230616	113300	252832900	19230	19200	19230	19200	174
469	20230616	113200	249492070	19200	19200	19240	19200	16
470	20230616	113100	249184830	19200	19220	19220	19200	567
471	20230616	113000	238296610	19220	19250	19250	19200	2308
472	20230616	112900	193915240	19260	19260	19260	19260	32
473	20230616	112800	193298920	19260	19270	19270	19260	204
474	20230616	112700	189368530	19280	19290	19290	19280	47
475	20230616	112600	188462190	19280	19290	19290	19280	113
476	20230616	112500	186283530	19280	19270	19280	19260	204
477	20230616	112400	182353470	19270	19270	19270	19270	52
478	20230616	112300	181351430	19270	19290	19290	19270	157
479	20230616	112200	178324830	19290	19290	19290	19290	10
480	20230616	112100	178131930	19290	19290	19290	19290	90
481	20230616	112000	176395830	19300	19320	19320	19300	574
482	20230616	111900	165314390	19320	19320	19330	19320	105
483	20230616	111800	163285610	19320	19330	19330	19320	129
484	20230616	111700	160792790	19340	19350	19350	19340	654
485	20230616	111600	148138220	19350	19360	19360	19350	65
486	20230616	111500	146880050	19360	19370	19370	19360	217
487	20230616	111400	142677350	19370	19370	19370	19370	24
488	20230616	111300	142212470	19380	19370	19380	19370	279
489	20230616	111200	136807700	19370	19370	19370	19370	10
490	20230616	111100	136614000	19370	19370	19370	19370	33
491	20230616	111000	135974790	19370	19380	19380	19370	184
492	20230616	110900	132410610	19370	19370	19370	19370	11
493	20230616	110800	132197540	19370	19370	19370	19370	28
494	20230616	110700	131655180	19370	19370	19370	19370	146
495	20230616	110600	128827160	19370	19360	19370	19360	30
496	20230616	110500	128246160	19370	19370	19390	19370	66
497	20230616	110400	126966900	19360	19360	19360	19360	8
498	20230616	110300	126812020	19360	19360	19360	19360	10
499	20230616	110200	126618420	19360	19360	19360	19360	9
500	20230616	110100	126444180	19370	19380	19380	19370	9
501	20230616	110000	126269830	19380	19380	19380	19380	8
502	20230616	105900	126114790	19380	19380	19380	19380	41
503	20230616	105800	125320210	19350	19350	19350	19350	9
504	20230616	105700	125146060	19350	19350	19350	19350	11
505	20230616	105600	124933210	19350	19350	19350	19350	8
506	20230616	105500	124778410	19350	19350	19350	19350	10
507	20230616	105400	124584910	19380	19350	19380	19350	10
508	20230616	105300	124391380	19350	19350	19350	19350	10
509	20230616	105200	124197880	19350	19350	19350	19350	9
510	20230616	105100	124023730	19360	19360	19360	19360	17
511	20230616	105000	123694610	19370	19380	19380	19370	2
512	20230616	104900	123655860	19360	19360	19360	19360	14
513	20230616	104800	123384820	19360	19360	19360	19360	8
514	20230616	104700	123229940	19360	19360	19360	19360	9
515	20230616	104600	123055700	19380	19350	19380	19350	25
516	20230616	104500	122571920	19350	19350	19350	19350	11
517	20230616	104400	122359070	19350	19350	19350	19350	108
518	20230616	104300	120269270	19350	19350	19350	19350	9
519	20230616	104200	120095120	19350	19350	19350	19350	9
520	20230616	104100	119920970	19350	19350	19350	19350	14
521	20230616	104000	119650070	19350	19350	19350	19350	8
522	20230616	103900	119495270	19350	19350	19350	19350	11
523	20230616	103800	119282420	19350	19360	19360	19350	8
524	20230616	103700	119127580	19350	19350	19350	19350	0
525	20230616	103600	119127580	19350	19360	19360	19350	20
526	20230616	103500	118740480	19350	19350	19350	19350	8
527	20230616	103400	118585680	19350	19350	19350	19350	11
528	20230616	103300	118372830	19360	19370	19370	19360	104
529	20230616	103200	116359240	19360	19360	19360	19360	11
530	20230616	103100	116146280	19370	19370	19370	19370	2
531	20230616	103000	116107540	19370	19370	19370	19370	18
532	20230616	102900	115758880	19370	19370	19370	19370	10
533	20230616	102800	115565180	19370	19380	19380	19370	6
534	20230616	102700	115448950	19370	19360	19370	19360	17
535	20230616	102600	115119740	19370	19370	19370	19370	1
536	20230616	102500	115100370	19370	19370	19370	19370	9
537	20230616	102400	114926040	19370	19370	19370	19370	28
538	20230616	102300	114383680	19370	19370	19370	19370	8
539	20230616	102200	114228720	19370	19360	19370	19360	182
540	20230616	102100	110704470	19360	19350	19360	19350	126
541	20230616	102000	108265270	19340	19350	19350	19340	11
542	20230616	101900	108052520	19340	19340	19340	19340	8
543	20230616	101800	107897800	19340	19340	19340	19340	11
544	20230616	101700	107685060	19340	19340	19340	19340	8
545	20230616	101600	107530340	19340	19340	19340	19340	10
546	20230616	101500	107336940	19340	19340	19340	19340	109
547	20230616	101400	105228880	19340	19340	19340	19340	9
548	20230616	101300	105054820	19350	19350	19350	19350	10
549	20230616	101200	104861320	19340	19340	19340	19340	10
550	20230616	101100	104667920	19350	19340	19350	19340	15
551	20230616	101000	104377750	19340	19340	19340	19340	11
552	20230616	100900	104165010	19350	19340	19350	19340	18
553	20230616	100800	103816790	19340	19340	19340	19340	11
554	20230616	100700	103604050	19340	19320	19340	19320	28
555	20230616	100600	103062880	19320	19320	19320	19320	9
556	20230616	100500	102889000	19330	19330	19330	19330	1
557	20230616	100400	102869670	19330	19330	19330	19330	5
558	20230616	100300	102773020	19330	19330	19330	19330	11
559	20230616	100200	102560390	19330	19330	19330	19330	8
560	20230616	100100	102405750	19330	19330	19330	19330	10
561	20230616	100000	102212450	19320	19350	19350	19320	10
562	20230616	095900	102019220	19330	19320	19330	19320	18
563	20230616	095800	101671390	19320	19320	19320	19320	8
564	20230616	095700	101516830	19320	19320	19320	19320	10
565	20230616	095600	101323630	19320	19320	19320	19320	18
566	20230616	095500	100975870	19320	19330	19330	19320	14
567	20230616	095400	100705360	19320	19320	19320	19320	190
568	20230616	095300	97034560	19300	19310	19310	19300	209
569	20230616	095200	93000650	19310	19320	19320	19310	11
570	20230616	095100	92788230	19300	19300	19300	19300	10
571	20230616	095000	92595230	19300	19300	19300	19300	9
572	20230616	094900	92421530	19300	19300	19300	19300	10
573	20230616	094800	92228530	19300	19300	19300	19300	120
574	20230616	094700	89912530	19300	19320	19320	19300	43
575	20230616	094600	89082590	19300	19290	19300	19280	84
576	20230616	094500	87462740	19290	19290	19290	19290	11
577	20230616	094400	87250550	19300	19300	19300	19300	34
578	20230616	094300	86594350	19320	19300	19320	19300	61
579	20230616	094200	85416050	19300	19300	19300	19300	8
580	20230616	094100	85261650	19300	19300	19300	19300	11
581	20230616	094000	85049350	19320	19320	19320	19300	106
582	20230616	093900	83001590	19320	19320	19320	19320	11
583	20230616	093800	82789070	19320	19320	19320	19320	8
584	20230616	093700	82634510	19330	19330	19330	19330	2
585	20230616	093600	82595850	19350	19330	19350	19330	11
586	20230616	093500	82383160	19350	19300	19350	19300	87
587	20230616	093400	80702340	19310	19300	19310	19290	13
588	20230616	093300	80451510	19300	19260	19300	19260	97
589	20230616	093200	78579810	19300	19300	19300	19300	2
590	20230616	093100	78541210	19250	19250	19300	19250	123
591	20230616	093000	76173410	19250	19250	19250	19250	11
592	20230616	092900	75961660	19250	19260	19260	19250	12
593	20230616	092800	75730620	19250	19260	19260	19250	10
594	20230616	092700	75538110	19250	19250	19250	19250	10
595	20230616	092600	75345610	19240	19240	19240	19240	10
596	20230616	092500	75153210	19240	19240	19240	19240	8
597	20230616	092400	74999290	19240	19240	19240	19240	18
598	20230616	092300	74652970	19230	19240	19240	19230	21
599	20230616	092200	74249020	19240	19240	19240	19240	61
600	20230616	092100	73075380	19240	19240	19240	19240	8
601	20230616	092000	72921460	19240	19320	19320	19240	10
602	20230616	091900	72728980	19240	19240	19240	19240	10
603	20230616	091800	72536580	19240	19230	19240	19220	227
604	20230616	091700	68169380	19230	19240	19240	19230	23
605	20230616	091600	67727080	19230	19240	19240	19230	32
606	20230616	091500	67111540	19230	19320	19320	19230	13
607	20230616	091400	66861100	19230	19230	19230	19230	9
608	20230616	091300	66688030	19230	19230	19230	19210	241
609	20230616	091200	62056780	19210	19210	19210	19210	10
610	20230616	091100	61864680	19200	19200	19200	19200	19
611	20230616	091000	61499880	19200	19210	19210	19200	40
612	20230616	090900	60731850	19210	19230	19230	19200	1321
613	20230616	090800	35356620	19230	19280	19280	19230	453
614	20230616	090700	26641070	19300	19310	19310	19300	106
615	20230616	090600	24594530	19310	19350	19350	19310	187
616	20230616	090500	20979380	19350	19350	19350	19350	219
617	20230616	090400	16741730	19350	19350	19350	19350	10
618	20230616	090300	16548230	19360	19360	19360	19350	10
619	20230616	090200	16354640	19360	19380	19380	19360	110
620	20230616	090100	14223040	19360	19360	19360	19360	9
621	20230616	090000	14048800	19350	19350	19370	19350	726