KissMeData/126700/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184000	7630006490	20150	20150	20150	20150	3388
3	20230615	183900	7630006490	20150	20150	20150	20150	0
4	20230615	183800	7630006490	20150	20150	20150	20150	0
5	20230615	183700	7630006490	20150	20150	20150	20150	0
6	20230615	183600	7630006490	20150	20150	20150	20150	0
7	20230615	183500	7630006490	20150	20150	20150	20150	0
8	20230615	183400	7630006490	20150	20150	20150	20150	0
9	20230615	183300	7630006490	20150	20150	20150	20150	0
10	20230615	183200	7630006490	20150	20150	20150	20150	0
11	20230615	183100	7630006490	20150	20150	20150	20150	0
12	20230615	183000	7630006490	20150	20150	20150	20150	0
13	20230615	182900	7630006490	20150	20150	20150	20150	0
14	20230615	182800	7630006490	20150	20150	20150	20150	0
15	20230615	182700	7630006490	20150	20150	20150	20150	0
16	20230615	182600	7630006490	20150	20150	20150	20150	0
17	20230615	182500	7630006490	20150	20150	20150	20150	0
18	20230615	182400	7630006490	20150	20150	20150	20150	0
19	20230615	182300	7630006490	20150	20150	20150	20150	0
20	20230615	182200	7630006490	20150	20150	20150	20150	0
21	20230615	182100	7630006490	20150	20150	20150	20150	0
22	20230615	182000	7630006490	20150	20150	20150	20150	0
23	20230615	181900	7630006490	20150	20150	20150	20150	0
24	20230615	181800	7630006490	20150	20150	20150	20150	0
25	20230615	181700	7630006490	20150	20150	20150	20150	0
26	20230615	181600	7630006490	20150	20150	20150	20150	0
27	20230615	181500	7630006490	20150	20150	20150	20150	0
28	20230615	181400	7630006490	20150	20150	20150	20150	0
29	20230615	181300	7630006490	20150	20150	20150	20150	0
30	20230615	181200	7630006490	20150	20150	20150	20150	0
31	20230615	181100	7630006490	20150	20150	20150	20150	0
32	20230615	181000	7630006490	20150	20150	20150	20150	3388
33	20230615	180900	7630006490	20150	20150	20150	20150	0
34	20230615	180800	7630006490	20150	20150	20150	20150	0
35	20230615	180700	7630006490	20150	20150	20150	20150	0
36	20230615	180600	7630006490	20150	20150	20150	20150	0
37	20230615	180500	7630006490	20150	20150	20150	20150	0
38	20230615	180400	7630006490	20150	20150	20150	20150	0
39	20230615	180300	7630006490	20150	20150	20150	20150	0
40	20230615	180200	7630006490	20150	20150	20150	20150	0
41	20230615	180100	7630006490	20150	20150	20150	20150	0
42	20230615	180000	7630006490	20150	20150	20150	20150	0
43	20230615	175900	7630006490	20150	20150	20150	20150	0
44	20230615	175800	7630006490	20150	20150	20150	20150	0
45	20230615	175700	7630006490	20150	20150	20150	20150	0
46	20230615	175600	7630006490	20150	20150	20150	20150	0
47	20230615	175500	7630006490	20150	20150	20150	20150	0
48	20230615	175400	7630006490	20150	20150	20150	20150	0
49	20230615	175300	7630006490	20150	20150	20150	20150	0
50	20230615	175200	7630006490	20150	20150	20150	20150	0
51	20230615	175100	7630006490	20150	20150	20150	20150	0
52	20230615	175000	7630006490	20150	20150	20150	20150	0
53	20230615	174900	7630006490	20150	20150	20150	20150	0
54	20230615	174800	7630006490	20150	20150	20150	20150	0
55	20230615	174700	7630006490	20150	20150	20150	20150	0
56	20230615	174600	7630006490	20150	20150	20150	20150	0
57	20230615	174500	7630006490	20150	20150	20150	20150	0
58	20230615	174400	7630006490	20150	20150	20150	20150	0
59	20230615	174300	7630006490	20150	20150	20150	20150	0
60	20230615	174200	7630006490	20150	20150	20150	20150	0
61	20230615	174100	7630006490	20150	20150	20150	20150	0
62	20230615	174000	7630006490	20150	20150	20150	20150	3388
63	20230615	173900	7630006490	20150	20150	20150	20150	0
64	20230615	173800	7630006490	20150	20150	20150	20150	0
65	20230615	173700	7630006490	20150	20150	20150	20150	0
66	20230615	173600	7630006490	20150	20150	20150	20150	0
67	20230615	173500	7630006490	20150	20150	20150	20150	0
68	20230615	173400	7630006490	20150	20150	20150	20150	0
69	20230615	173300	7630006490	20150	20150	20150	20150	0
70	20230615	173200	7630006490	20150	20150	20150	20150	0
71	20230615	173100	7630006490	20150	20150	20150	20150	0
72	20230615	173000	7630006490	20150	20150	20150	20150	0
73	20230615	172900	7630006490	20150	20150	20150	20150	0
74	20230615	172800	7630006490	20150	20150	20150	20150	0
75	20230615	172700	7630006490	20150	20150	20150	20150	0
76	20230615	172600	7630006490	20150	20150	20150	20150	0
77	20230615	172500	7630006490	20150	20150	20150	20150	0
78	20230615	172400	7630006490	20150	20150	20150	20150	0
79	20230615	172300	7630006490	20150	20150	20150	20150	0
80	20230615	172200	7630006490	20150	20150	20150	20150	0
81	20230615	172100	7630006490	20150	20150	20150	20150	0
82	20230615	172000	7630006490	20150	20150	20150	20150	0
83	20230615	171900	7630006490	20150	20150	20150	20150	0
84	20230615	171800	7630006490	20150	20150	20150	20150	0
85	20230615	171700	7630006490	20150	20150	20150	20150	0
86	20230615	171600	7630006490	20150	20150	20150	20150	0
87	20230615	171500	7630006490	20150	20150	20150	20150	0
88	20230615	171400	7630006490	20150	20150	20150	20150	0
89	20230615	171300	7630006490	20150	20150	20150	20150	0
90	20230615	171200	7630006490	20150	20150	20150	20150	0
91	20230615	171100	7630006490	20150	20150	20150	20150	0
92	20230615	171000	7630006490	20150	20150	20150	20150	3388
93	20230615	170900	7630006490	20150	20150	20150	20150	0
94	20230615	170800	7630006490	20150	20150	20150	20150	0
95	20230615	170700	7630006490	20150	20150	20150	20150	0
96	20230615	170600	7630006490	20150	20150	20150	20150	0
97	20230615	170500	7630006490	20150	20150	20150	20150	0
98	20230615	170400	7630006490	20150	20150	20150	20150	0
99	20230615	170300	7630006490	20150	20150	20150	20150	0
100	20230615	170200	7630006490	20150	20150	20150	20150	0
101	20230615	170100	7630006490	20150	20150	20150	20150	0
102	20230615	170000	7630006490	20150	20150	20150	20150	0
103	20230615	165900	7630006490	20150	20150	20150	20150	0
104	20230615	165800	7630006490	20150	20150	20150	20150	0
105	20230615	165700	7630006490	20150	20150	20150	20150	0
106	20230615	165600	7630006490	20150	20150	20150	20150	0
107	20230615	165500	7630006490	20150	20150	20150	20150	0
108	20230615	165400	7630006490	20150	20150	20150	20150	0
109	20230615	165300	7630006490	20150	20150	20150	20150	0
110	20230615	165200	7630006490	20150	20150	20150	20150	0
111	20230615	165100	7630006490	20150	20150	20150	20150	0
112	20230615	165000	7630006490	20150	20150	20150	20150	0
113	20230615	164900	7630006490	20150	20150	20150	20150	0
114	20230615	164800	7630006490	20150	20150	20150	20150	0
115	20230615	164700	7630006490	20150	20150	20150	20150	0
116	20230615	164600	7630006490	20150	20150	20150	20150	0
117	20230615	164500	7630006490	20150	20150	20150	20150	0
118	20230615	164400	7630006490	20150	20150	20150	20150	0
119	20230615	164300	7630006490	20150	20150	20150	20150	0
120	20230615	164200	7630006490	20150	20150	20150	20150	0
121	20230615	164100	7630006490	20150	20150	20150	20150	0
122	20230615	164000	7630006490	20150	20150	20150	20150	3388
123	20230615	163900	7630006490	20150	20150	20150	20150	0
124	20230615	163800	7630006490	20150	20150	20150	20150	0
125	20230615	163700	7630006490	20150	20150	20150	20150	0
126	20230615	163600	7630006490	20150	20150	20150	20150	0
127	20230615	163500	7630006490	20150	20150	20150	20150	0
128	20230615	163400	7630006490	20150	20150	20150	20150	0
129	20230615	163300	7630006490	20150	20150	20150	20150	0
130	20230615	163200	7630006490	20150	20150	20150	20150	0
131	20230615	163100	7630006490	20150	20150	20150	20150	0
132	20230615	163000	7630006490	20150	20150	20150	20150	0
133	20230615	162900	7630006490	20150	20150	20150	20150	0
134	20230615	162800	7630006490	20150	20150	20150	20150	0
135	20230615	162700	7630006490	20150	20150	20150	20150	0
136	20230615	162600	7630006490	20150	20150	20150	20150	0
137	20230615	162500	7630006490	20150	20150	20150	20150	0
138	20230615	162400	7630006490	20150	20150	20150	20150	0
139	20230615	162300	7630006490	20150	20150	20150	20150	0
140	20230615	162200	7630006490	20150	20150	20150	20150	0
141	20230615	162100	7630006490	20150	20150	20150	20150	0
142	20230615	162000	7630006490	20150	20150	20150	20150	0
143	20230615	161900	7630006490	20150	20150	20150	20150	0
144	20230615	161800	7630006490	20150	20150	20150	20150	0
145	20230615	161700	7630006490	20150	20150	20150	20150	0
146	20230615	161600	7630006490	20150	20150	20150	20150	0
147	20230615	161500	7630006490	20150	20150	20150	20150	0
148	20230615	161400	7630006490	20150	20150	20150	20150	0
149	20230615	161300	7630006490	20150	20150	20150	20150	0
150	20230615	161200	7630006490	20150	20150	20150	20150	0
151	20230615	161100	7630006490	20150	20150	20150	20150	0
152	20230615	161000	7630006490	20150	20150	20150	20150	3388
153	20230615	160900	7630006490	20150	20150	20150	20150	0
154	20230615	160800	7630006490	20150	20150	20150	20150	0
155	20230615	160700	7630006490	20150	20150	20150	20150	0
156	20230615	160600	7630006490	20150	20150	20150	20150	0
157	20230615	160500	7630006490	20150	20150	20150	20150	0
158	20230615	160400	7630006490	20150	20150	20150	20150	0
159	20230615	160300	7630006490	20150	20150	20150	20150	0
160	20230615	160200	7630006490	20150	20150	20150	20150	0
161	20230615	160100	7630006490	20150	20150	20150	20150	0
162	20230615	160000	7630006490	20150	20150	20150	20150	0
163	20230615	155900	7630006490	20150	20150	20150	20150	0
164	20230615	155800	7630006490	20150	20150	20150	20150	0
165	20230615	155700	7630006490	20150	20150	20150	20150	0
166	20230615	155600	7630006490	20150	20150	20150	20150	0
167	20230615	155500	7630006490	20150	20150	20150	20150	0
168	20230615	155400	7630006490	20150	20150	20150	20150	0
169	20230615	155300	7630006490	20150	20150	20150	20150	0
170	20230615	155200	7630006490	20150	20150	20150	20150	0
171	20230615	155100	7630006490	20150	20150	20150	20150	0
172	20230615	155000	7630006490	20150	20150	20150	20150	0
173	20230615	154900	7630006490	20150	20150	20150	20150	0
174	20230615	154800	7630006490	20150	20150	20150	20150	0
175	20230615	154700	7630006490	20150	20150	20150	20150	0
176	20230615	154600	7630006490	20150	20150	20150	20150	0
177	20230615	154500	7630006490	20150	20150	20150	20150	0
178	20230615	154400	7630006490	20150	20150	20150	20150	0
179	20230615	154300	7630006490	20150	20150	20150	20150	0
180	20230615	154200	7630006490	20150	20150	20150	20150	0
181	20230615	154100	7630006490	20150	20150	20150	20150	0
182	20230615	154000	7630006490	20150	20150	20150	20150	3388
183	20230615	153900	7630006490	20150	20150	20150	20150	0
184	20230615	153800	7630006490	20150	20150	20150	20150	0
185	20230615	153700	7630006490	20150	20150	20150	20150	0
186	20230615	153600	7630006490	20150	20150	20150	20150	0
187	20230615	153500	7630006490	20150	20150	20150	20150	0
188	20230615	153400	7630006490	20150	20150	20150	20150	0
189	20230615	153300	7630006490	20150	20150	20150	20150	0
190	20230615	153200	7630006490	20150	20150	20150	20150	0
191	20230615	153100	7630006490	20150	20150	20150	20150	0
192	20230615	153000	7630006490	20150	20150	20150	20150	3388
193	20230615	152900	7561738290	20150	20150	20150	20150	0
194	20230615	152800	7561738290	20150	20150	20150	20150	0
195	20230615	152700	7561738290	20150	20150	20150	20150	0
196	20230615	152600	7561738290	20150	20150	20150	20150	0
197	20230615	152500	7561738290	20150	20150	20150	20150	0
198	20230615	152400	7561738290	20150	20150	20150	20150	0
199	20230615	152300	7561738290	20150	20150	20150	20150	0
200	20230615	152200	7561738290	20150	20150	20150	20150	0
201	20230615	152100	7561738290	20150	20150	20150	20150	0
202	20230615	152000	7561738290	20150	20150	20150	20150	0
203	20230615	151900	7561738290	20150	20100	20150	20100	150
204	20230615	151800	7558719090	20100	20150	20250	20100	1101
205	20230615	151700	7536527490	20150	20150	20250	20100	929
206	20230615	151600	7517771890	20150	20150	20250	20100	1451
207	20230615	151500	7488514640	20150	20250	20250	20150	953
208	20230615	151400	7469247940	20250	20150	20250	20100	1356
209	20230615	151300	7441862440	20150	20100	20250	20100	1346
210	20230615	151200	7414681790	20200	20150	20200	20100	1652
211	20230615	151100	7381410790	20150	20200	20250	20150	2578
212	20230615	151000	7329366190	20200	20200	20300	20150	1734
213	20230615	150900	7294318790	20200	20200	20300	20150	1297
214	20230615	150800	7268092240	20200	20200	20250	20150	1311
215	20230615	150700	7241608590	20200	20150	20200	20100	1239
216	20230615	150600	7216605490	20100	20100	20200	20100	838
217	20230615	150500	7199720990	20200	20200	20250	20150	1419
218	20230615	150400	7171075890	20200	20150	20250	20150	1075
219	20230615	150300	7149334590	20150	20150	20250	20150	1596
220	20230615	150200	7117095390	20150	20150	20250	20150	1913
221	20230615	150100	7078453540	20250	20200	20250	20150	2147
222	20230615	150000	7035070640	20200	20200	20300	20150	5187
223	20230615	145900	6930351140	20200	20250	20300	20200	2032
224	20230615	145800	6889153940	20300	20300	20350	20250	3769
225	20230615	145700	6812563890	20250	20250	20350	20200	4278
226	20230615	145600	6725759090	20250	20150	20250	20100	5279
227	20230615	145500	6619080590	20150	20100	20200	20100	3119
228	20230615	145400	6556240290	20150	20150	20150	20100	1235
229	20230615	145300	6531369790	20100	20100	20150	20100	1055
230	20230615	145200	6510139390	20050	20050	20100	20050	1513
231	20230615	145100	6479733390	20050	20050	20100	20000	1398
232	20230615	145000	6451688690	20050	20100	20100	20000	1685
233	20230615	144900	6417875490	20050	20050	20100	20050	1050
234	20230615	144800	6396790740	20050	20050	20100	20000	1392
235	20230615	144700	6368874290	20050	20050	20100	20000	1031
236	20230615	144600	6348194290	20050	20050	20100	20000	1024
237	20230615	144500	6327666840	20050	20000	20100	20000	1014
238	20230615	144400	6307331240	20000	20050	20100	20000	2684
239	20230615	144300	6253603040	20050	20000	20100	20000	1663
240	20230615	144200	6220256690	20050	20050	20100	20050	1598
241	20230615	144100	6188189290	20100	20050	20150	20050	1685
242	20230615	144000	6154339940	20100	20100	20150	20050	1334
243	20230615	143900	6127505790	20050	20050	20100	20000	1396
244	20230615	143800	6099488340	20050	20050	20100	20000	1884
245	20230615	143700	6061681740	20000	20000	20050	20000	1564
246	20230615	143600	6030346990	20050	20000	20050	20000	1483
247	20230615	143500	6000644040	20000	20000	20050	20000	2072
248	20230615	143400	5959113490	20000	19980	20000	19980	1125
249	20230615	143300	5936619480	19980	19980	20000	19980	1397
250	20230615	143200	5908694090	19980	19990	19990	19980	966
251	20230615	143100	5889385460	19990	19990	20000	19980	626
252	20230615	143000	5876873090	19990	19990	20050	19990	1415
253	20230615	142900	5848573180	19990	19980	20050	19970	3269
254	20230615	142800	5783195220	19980	19960	19980	19960	1012
255	20230615	142700	5762982240	19970	19960	19970	19960	665
256	20230615	142600	5749705020	19960	19970	19970	19960	617
257	20230615	142500	5737388640	19960	19960	19970	19960	643
258	20230615	142400	5724551990	19960	19960	19980	19950	1293
259	20230615	142300	5698725470	19950	19940	19990	19930	1194
260	20230615	142200	5674894250	19940	19890	19940	19890	1288
261	20230615	142100	5649233550	19890	19870	19890	19870	601
262	20230615	142000	5637287720	19870	19880	19880	19870	571
263	20230615	141900	5625941810	19870	19870	19880	19870	316
264	20230615	141800	5619662880	19870	19880	19890	19870	217
265	20230615	141700	5615350570	19870	19890	19900	19870	440
266	20230615	141600	5606600930	19890	19900	19900	19890	593
267	20230615	141500	5594801860	19910	19920	19920	19900	775
268	20230615	141400	5579369670	19910	19920	19920	19910	659
269	20230615	141300	5566247420	19910	19920	19920	19910	576
270	20230615	141200	5554777420	19910	19910	19920	19900	414
271	20230615	141100	5546533790	19920	19900	19920	19900	1109
272	20230615	141000	5524453210	19900	19930	19930	19900	1212
273	20230615	140900	5500318880	19920	19900	19930	19900	869
274	20230615	140800	5483014210	19920	19910	19920	19890	739
275	20230615	140700	5468306210	19910	19860	19910	19850	1390
276	20230615	140600	5440673560	19860	19850	19890	19850	577
277	20230615	140500	5429206720	19870	19850	19880	19840	1511
278	20230615	140400	5399199270	19840	19830	19860	19830	1171
279	20230615	140300	5375963880	19840	19820	19840	19820	454
280	20230615	140200	5366964040	19820	19820	19830	19810	340
281	20230615	140100	5360225310	19830	19820	19830	19810	499
282	20230615	140000	5350336060	19830	19820	19840	19820	447
283	20230615	135900	5341473080	19810	19840	19840	19810	529
284	20230615	135800	5330986090	19840	19820	19850	19810	1129
285	20230615	135700	5308600150	19830	19830	19840	19810	360
286	20230615	135600	5301461500	19830	19790	19830	19780	1332
287	20230615	135500	5275059240	19780	19780	19790	19770	477
288	20230615	135400	5265624470	19780	19770	19790	19770	184
289	20230615	135300	5261983790	19790	19800	19810	19770	471
290	20230615	135200	5252665500	19790	19760	19810	19750	249
291	20230615	135100	5247743100	19750	19780	19780	19750	771
292	20230615	135000	5232497460	19790	19790	19790	19780	831
293	20230615	134900	5216057620	19800	19790	19800	19780	429
294	20230615	134800	5207568430	19800	19790	19800	19780	383
295	20230615	134700	5199989020	19790	19800	19800	19780	861
296	20230615	134600	5182943860	19780	19760	19800	19760	1604
297	20230615	134500	5151212710	19760	19760	19780	19750	479
298	20230615	134400	5141742900	19760	19740	19760	19730	427
299	20230615	134300	5133313980	19730	19730	19740	19720	636
300	20230615	134200	5120765750	19730	19690	19730	19690	138
301	20230615	134100	5118046420	19690	19690	19700	19690	290
302	20230615	134000	5112334490	19700	19690	19700	19690	346
303	20230615	133900	5105519540	19690	19690	19700	19690	369
304	20230615	133800	5098252220	19690	19680	19690	19680	274
305	20230615	133700	5092858280	19680	19680	19700	19680	409
306	20230615	133600	5084807640	19680	19670	19690	19670	299
307	20230615	133500	5078923390	19680	19690	19690	19660	570
308	20230615	133400	5067711380	19690	19680	19700	19660	1260
309	20230615	133300	5042919410	19670	19660	19680	19660	448
310	20230615	133200	5034107760	19660	19660	19670	19660	483
311	20230615	133100	5024611620	19660	19670	19670	19660	451
312	20230615	133000	5015742140	19670	19690	19690	19670	461
313	20230615	132900	5006670530	19690	19680	19690	19680	271
314	20230615	132800	5001335180	19680	19700	19710	19680	548
315	20230615	132700	4990540070	19700	19690	19710	19690	1060
316	20230615	132600	4969662500	19690	19710	19710	19690	1507
317	20230615	132500	4939978820	19710	19710	19720	19700	397
318	20230615	132400	4932154390	19710	19720	19730	19710	421
319	20230615	132300	4923852210	19720	19720	19730	19710	621
320	20230615	132200	4911605880	19720	19730	19730	19720	405
321	20230615	132100	4903618980	19730	19720	19730	19710	240
322	20230615	132000	4898886040	19720	19720	19730	19720	734
323	20230615	131900	4884411350	19730	19740	19740	19720	394
324	20230615	131800	4876634440	19740	19770	19770	19740	290
325	20230615	131700	4870906520	19770	19760	19770	19740	559
326	20230615	131600	4859868700	19750	19740	19750	19740	517
327	20230615	131500	4849661090	19730	19690	19730	19690	681
328	20230615	131400	4836238610	19690	19680	19700	19680	324
329	20230615	131300	4829859300	19680	19690	19700	19680	611
330	20230615	131200	4817828830	19690	19700	19710	19690	316
331	20230615	131100	4811603610	19690	19690	19700	19680	533
332	20230615	131000	4801109070	19690	19700	19700	19690	362
333	20230615	130900	4793980970	19700	19680	19700	19680	317
334	20230615	130800	4787739530	19680	19680	19700	19660	1100
335	20230615	130700	4766093520	19680	19700	19700	19660	845
336	20230615	130600	4749465790	19690	19690	19710	19690	97
337	20230615	130500	4747555390	19700	19680	19700	19660	441
338	20230615	130400	4738881350	19670	19690	19700	19670	331
339	20230615	130300	4732367890	19690	19680	19700	19680	133
340	20230615	130200	4729749330	19710	19680	19710	19680	392
341	20230615	130100	4722030710	19680	19700	19710	19680	213
342	20230615	130000	4717834730	19700	19690	19710	19680	379
343	20230615	125900	4710371110	19690	19710	19710	19680	251
344	20230615	125800	4705428050	19710	19680	19710	19680	149
345	20230615	125700	4702493460	19690	19700	19700	19680	594
346	20230615	125600	4690799970	19700	19690	19710	19690	75
347	20230615	125500	4689322600	19690	19690	19700	19680	340
348	20230615	125400	4682628430	19680	19680	19700	19680	309
349	20230615	125300	4676545540	19680	19700	19710	19680	162
350	20230615	125200	4673356600	19690	19690	19700	19690	458
351	20230615	125100	4664338570	19690	19690	19720	19690	168
352	20230615	125000	4661028410	19690	19690	19720	19680	136
353	20230615	124900	4658350150	19690	19710	19720	19690	466
354	20230615	124800	4649169970	19700	19710	19730	19700	110
355	20230615	124700	4647001910	19710	19720	19730	19690	640
356	20230615	124600	4634387130	19720	19700	19730	19700	373
357	20230615	124500	4627035740	19710	19710	19720	19700	267
358	20230615	124400	4621775180	19710	19720	19750	19710	462
359	20230615	124300	4612659290	19720	19710	19720	19700	211
360	20230615	124200	4608500160	19710	19740	19740	19700	596
361	20230615	124100	4596750770	19740	19700	19750	19700	139
362	20230615	124000	4594007930	19730	19710	19730	19700	451
363	20230615	123900	4585117960	19720	19700	19740	19700	425
364	20230615	123800	4576743780	19710	19700	19730	19700	173
365	20230615	123700	4573334990	19700	19720	19730	19690	544
366	20230615	123600	4562613200	19700	19730	19730	19700	412
367	20230615	123500	4554489630	19730	19720	19740	19710	360
368	20230615	123400	4547388450	19740	19740	19740	19710	310
369	20230615	123300	4541272510	19730	19740	19740	19710	206
370	20230615	123200	4537207200	19700	19710	19730	19700	502
371	20230615	123100	4527315610	19720	19700	19730	19700	179
372	20230615	123000	4523786880	19710	19720	19730	19690	264
373	20230615	122900	4518583620	19720	19710	19740	19690	311
374	20230615	122800	4512457120	19700	19700	19730	19700	370
375	20230615	122700	4505164140	19700	19710	19720	19670	445
376	20230615	122600	4496402340	19710	19720	19720	19710	238
377	20230615	122500	4491711060	19710	19690	19730	19680	180
378	20230615	122400	4488162620	19690	19710	19710	19670	544
379	20230615	122300	4477455100	19710	19680	19750	19680	307
380	20230615	122200	4471403330	19680	19750	19760	19650	612
381	20230615	122100	4459355560	19750	19730	19750	19650	2136
382	20230615	122000	4417319760	19730	19730	19750	19730	470
383	20230615	121900	4408044450	19730	19750	19760	19720	1268
384	20230615	121800	4383023030	19750	19750	19770	19740	300
385	20230615	121700	4377097410	19750	19760	19770	19750	377
386	20230615	121600	4369647930	19760	19780	19780	19760	142
387	20230615	121500	4366840890	19780	19790	19790	19760	235
388	20230615	121400	4362194510	19790	19820	19820	19790	329
389	20230615	121300	4355680260	19790	19760	19840	19750	519
390	20230615	121200	4345406510	19750	19770	19770	19740	915
391	20230615	121100	4327323480	19770	19810	19810	19770	752
392	20230615	121000	4312435860	19800	19810	19820	19800	302
393	20230615	120900	4306454640	19810	19810	19820	19810	562
394	20230615	120800	4295321220	19810	19820	19840	19810	501
395	20230615	120700	4285391050	19810	19830	19830	19810	377
396	20230615	120600	4277918960	19830	19810	19830	19800	520
397	20230615	120500	4267616660	19800	19770	19800	19740	816
398	20230615	120400	4251479750	19770	19730	19780	19730	674
399	20230615	120300	4238156790	19770	19730	19770	19710	286
400	20230615	120200	4232511490	19730	19700	19760	19700	1241
401	20230615	120100	4208048170	19700	19700	19740	19700	347
402	20230615	120000	4201203400	19700	19720	19720	19700	150
403	20230615	115900	4198246740	19720	19710	19730	19710	497
404	20230615	115800	4188450360	19710	19730	19730	19710	161
405	20230615	115700	4185276360	19720	19710	19740	19710	120
406	20230615	115600	4182910930	19700	19730	19730	19700	558
407	20230615	115500	4171910890	19730	19780	19780	19730	975
408	20230615	115400	4152643020	19780	19770	19800	19770	904
409	20230615	115300	4134756130	19770	19750	19770	19740	1082
410	20230615	115200	4113380860	19750	19750	19790	19730	331
411	20230615	115100	4106844210	19750	19790	19800	19750	843
412	20230615	115000	4090162270	19790	19800	19810	19790	350
413	20230615	114900	4083234040	19800	19750	19800	19750	2821
414	20230615	114800	4027428800	19750	19690	19750	19690	1032
415	20230615	114700	4007064290	19690	19680	19700	19670	625
416	20230615	114600	3994756980	19680	19680	19680	19660	921
417	20230615	114500	3976641920	19680	19680	19680	19660	144
418	20230615	114400	3973808580	19680	19660	19680	19660	898
419	20230615	114300	3956146620	19670	19630	19690	19600	482
420	20230615	114200	3946670120	19600	19590	19620	19570	1487
421	20230615	114100	3917526540	19590	19590	19610	19570	933
422	20230615	114000	3899244060	19600	19540	19600	19540	801
423	20230615	113900	3883574270	19540	19570	19600	19520	1528
424	20230615	113800	3853707930	19570	19550	19580	19550	707
425	20230615	113700	3839878480	19550	19560	19560	19540	526
426	20230615	113600	3829591500	19560	19560	19570	19540	1395
427	20230615	113500	3802310460	19550	19560	19560	19550	387
428	20230615	113400	3794742010	19570	19610	19610	19560	384
429	20230615	113300	3787224860	19590	19540	19610	19540	323
430	20230615	113200	3780896290	19540	19540	19550	19540	294
431	20230615	113100	3775151350	19540	19550	19580	19540	435
432	20230615	113000	3766646860	19540	19530	19590	19520	524
433	20230615	112900	3756403640	19520	19550	19560	19520	989
434	20230615	112800	3737082890	19550	19540	19590	19530	377
435	20230615	112700	3729712690	19540	19520	19540	19510	386
436	20230615	112600	3722175810	19520	19490	19520	19490	901
437	20230615	112500	3704601320	19490	19510	19510	19490	354
438	20230615	112400	3697697290	19510	19490	19530	19490	1138
439	20230615	112300	3675509680	19500	19480	19510	19470	328
440	20230615	112200	3669115560	19490	19480	19500	19450	369
441	20230615	112100	3661930310	19450	19430	19480	19430	863
442	20230615	112000	3645138010	19430	19410	19470	19410	722
443	20230615	111900	3631086390	19410	19420	19430	19400	492
444	20230615	111800	3621533270	19430	19380	19430	19380	666
445	20230615	111700	3608617410	19370	19400	19400	19370	246
446	20230615	111600	3603849350	19400	19380	19400	19370	1743
447	20230615	111500	3570045090	19370	19390	19390	19360	45
448	20230615	111400	3569173120	19380	19380	19390	19370	813
449	20230615	111300	3553419520	19390	19400	19400	19390	534
450	20230615	111200	3543063730	19400	19410	19460	19400	1303
451	20230615	111100	3517752240	19420	19390	19420	19390	1004
452	20230615	111000	3498272770	19380	19380	19400	19340	1014
453	20230615	110900	3478639340	19340	19320	19400	19320	2166
454	20230615	110800	3436662320	19320	19310	19400	19300	2341
455	20230615	110700	3391342710	19310	19350	19360	19300	5262
456	20230615	110600	3289662810	19350	19400	19410	19350	1747
457	20230615	110500	3255808050	19400	19390	19400	19390	635
458	20230615	110400	3243491450	19380	19420	19430	19380	6981
459	20230615	110300	3108040000	19420	19420	19430	19420	1759
460	20230615	110200	3073879190	19420	19430	19430	19420	307
461	20230615	110100	3067916450	19420	19420	19440	19420	1449
462	20230615	110000	3039767150	19420	19420	19430	19420	703
463	20230615	105900	3026113540	19420	19450	19460	19400	6315
464	20230615	105800	2903506330	19460	19450	19460	19450	345
465	20230615	105700	2896795390	19450	19450	19470	19450	745
466	20230615	105600	2882299860	19450	19460	19470	19450	2666
467	20230615	105500	2830434830	19470	19510	19510	19460	3004
468	20230615	105400	2771900510	19520	19520	19530	19500	982
469	20230615	105300	2752738980	19520	19540	19550	19520	632
470	20230615	105200	2740391610	19540	19530	19540	19520	1300
471	20230615	105100	2715007730	19530	19530	19600	19520	456
472	20230615	105000	2706094710	19530	19530	19530	19520	591
473	20230615	104900	2694554240	19520	19530	19540	19520	477
474	20230615	104800	2685237270	19530	19550	19560	19530	696
475	20230615	104700	2671629780	19550	19540	19560	19540	189
476	20230615	104600	2667935120	19540	19540	19540	19530	446
477	20230615	104500	2659220520	19540	19540	19550	19530	580
478	20230615	104400	2647885670	19540	19530	19540	19530	314
479	20230615	104300	2641752130	19530	19520	19530	19520	671
480	20230615	104200	2628651270	19530	19520	19530	19510	707
481	20230615	104100	2614851230	19520	19520	19530	19510	849
482	20230615	104000	2598280300	19530	19530	19560	19520	615
483	20230615	103900	2586267230	19530	19530	19540	19520	649
484	20230615	103800	2573593350	19530	19570	19570	19530	1019
485	20230615	103700	2553675780	19570	19580	19580	19540	1207
486	20230615	103600	2530062490	19580	19610	19610	19580	699
487	20230615	103500	2516365500	19610	19580	19610	19580	632
488	20230615	103400	2503983080	19580	19560	19580	19550	158
489	20230615	103300	2500891520	19550	19560	19560	19540	1095
490	20230615	103200	2479483360	19550	19480	19590	19480	636
491	20230615	103100	2467078510	19480	19550	19550	19450	11862
492	20230615	103000	2235645950	19560	19620	19630	19550	3747
493	20230615	102900	2162241490	19630	19610	19630	19610	729
494	20230615	102800	2147937320	19610	19630	19660	19610	922
495	20230615	102700	2129850230	19630	19600	19630	19580	4355
496	20230615	102600	2044496290	19600	19620	19620	19590	2125
497	20230615	102500	2002839690	19630	19640	19650	19630	1463
498	20230615	102400	1974102740	19650	19660	19680	19650	1860
499	20230615	102300	1937544310	19660	19690	19700	19650	2421
500	20230615	102200	1889908240	19690	19690	19700	19690	722
501	20230615	102100	1875688180	19690	19730	19730	19690	1202
502	20230615	102000	1851989830	19740	19710	19760	19710	697
503	20230615	101900	1838227860	19710	19720	19720	19700	1617
504	20230615	101800	1806363280	19720	19740	19750	19720	2081
505	20230615	101700	1765303090	19750	19740	19760	19740	934
506	20230615	101600	1746861340	19730	19730	19750	19720	2293
507	20230615	101500	1701611550	19730	19740	19750	19720	2742
508	20230615	101400	1647489020	19750	19820	19820	19740	2359
509	20230615	101300	1600826610	19820	19880	19880	19820	4636
510	20230615	101200	1508784080	19890	19920	19920	19890	3892
511	20230615	101100	1431313500	19920	19940	19940	19920	844
512	20230615	101000	1414493260	19940	19950	19970	19940	794
513	20230615	100900	1398653240	19960	19950	19960	19950	215
514	20230615	100800	1394363960	19950	19950	19950	19940	768
515	20230615	100700	1379044490	19960	19970	19970	19960	1397
516	20230615	100600	1351150540	19980	19980	19980	19980	1267
517	20230615	100500	1325835880	19980	19990	19990	19980	414
518	20230615	100400	1317562150	19990	19990	19990	19980	293
519	20230615	100300	1311705870	19980	19990	19990	19980	238
520	20230615	100200	1306949610	19990	20000	20000	19990	805
521	20230615	100100	1290854620	20000	19990	20000	19990	1611
522	20230615	100000	1258635730	19990	19990	20000	19990	896
523	20230615	095900	1240716740	19990	20000	20050	19980	3693
524	20230615	095800	1166860470	20050	20000	20050	20000	282
525	20230615	095700	1161217070	20050	20050	20050	20000	1463
526	20230615	095600	1131930120	20000	20000	20050	20000	682
527	20230615	095500	1118289920	20000	20050	20050	20000	666
528	20230615	095400	1104947520	20050	20050	20050	20000	55
529	20230615	095300	1103845070	20050	20000	20100	20000	587
530	20230615	095200	1092090070	20050	20050	20100	20000	744
531	20230615	095100	1077179570	20050	20050	20050	20000	483
532	20230615	095000	1067502220	20000	20050	20100	20000	626
533	20230615	094900	1054938170	20050	20050	20050	20050	416
534	20230615	094800	1046597370	20050	20050	20050	20050	253
535	20230615	094700	1041524720	20050	20050	20050	20050	705
536	20230615	094600	1027389470	20050	20000	20050	20000	504
537	20230615	094500	1017294470	20000	20050	20050	20000	519
538	20230615	094400	1006903270	20050	20050	20050	20000	607
539	20230615	094300	994742270	20050	20050	20100	20050	1225
540	20230615	094200	970165920	20100	20100	20100	20050	1330
541	20230615	094100	943440520	20050	20100	20100	20050	886
542	20230615	094000	925644970	20100	20050	20100	20050	2442
543	20230615	093900	876581820	20000	20000	20000	20000	798
544	20230615	093800	860621820	20000	20000	20050	20000	334
545	20230615	093700	853941770	20000	20000	20050	20000	625
546	20230615	093600	841428170	20050	20000	20050	20000	250
547	20230615	093500	836427820	20000	19980	20000	19970	1143
548	20230615	093400	813569500	19980	20000	20000	19980	452
549	20230615	093300	804531410	20000	20000	20050	20000	727
550	20230615	093200	789989860	20050	20000	20050	20000	1071
551	20230615	093100	768547860	20000	19930	20000	19920	3419
552	20230615	093000	700364680	19920	19960	19960	19920	831
553	20230615	092900	683804070	19940	19960	19960	19940	117
554	20230615	092800	681470860	19940	19970	19970	19930	276
555	20230615	092700	675967270	19970	19960	19980	19950	1379
556	20230615	092600	648435960	19960	19970	19980	19960	321
557	20230615	092500	642024520	19950	19990	19990	19950	1292
558	20230615	092400	616226520	19980	19980	19990	19980	611
559	20230615	092300	604014790	19980	20000	20000	19980	477
560	20230615	092200	594480330	19990	20050	20050	19980	1825
561	20230615	092100	557968670	20050	20000	20050	20000	208
562	20230615	092000	553803770	20000	20000	20050	20000	1192
563	20230615	091900	529950620	20050	20050	20050	20000	104
564	20230615	091800	527866520	20000	19990	20050	19990	144
565	20230615	091700	524986040	19990	19990	20000	19980	1022
566	20230615	091600	504556740	19990	20000	20050	19990	752
567	20230615	091500	489506450	19990	20000	20050	19990	977
568	20230615	091400	469949630	20000	20050	20050	20000	313
569	20230615	091300	463689030	20050	20000	20050	20000	424
570	20230615	091200	455206680	20050	20050	20050	20000	773
571	20230615	091100	439735630	20050	20100	20100	20050	114
572	20230615	091000	437449430	20100	19990	20100	19990	3108
573	20230615	090900	375082360	19990	20000	20050	19990	999
574	20230615	090800	355092660	20050	20050	20050	20000	1369
575	20230615	090700	327694960	20050	20050	20050	20000	860
576	20230615	090600	310489210	20050	20100	20100	20050	1727
577	20230615	090500	275804910	20100	20050	20100	20000	3248
578	20230615	090400	210673810	20050	20000	20050	20000	549
579	20230615	090300	199681310	20000	19990	20050	19980	2100
580	20230615	090200	157684000	20000	19900	20000	19900	2748
581	20230615	090100	102808350	19870	19920	19930	19870	598
582	20230615	090000	90913030	19920	19880	19920	19850	4504