KissMeData/033640/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	2767454150	19860	19860	19860	19860	2862
3	20230607	194400	2767454150	19860	19860	19860	19860	0
4	20230607	194300	2767454150	19860	19860	19860	19860	0
5	20230607	194200	2767454150	19860	19860	19860	19860	0
6	20230607	194100	2767454150	19860	19860	19860	19860	0
7	20230607	194000	2767454150	19860	19860	19860	19860	0
8	20230607	193900	2767454150	19860	19860	19860	19860	0
9	20230607	193800	2767454150	19860	19860	19860	19860	0
10	20230607	193700	2767454150	19860	19860	19860	19860	0
11	20230607	193600	2767454150	19860	19860	19860	19860	0
12	20230607	193500	2767454150	19860	19860	19860	19860	0
13	20230607	193400	2767454150	19860	19860	19860	19860	0
14	20230607	193300	2767454150	19860	19860	19860	19860	0
15	20230607	193200	2767454150	19860	19860	19860	19860	0
16	20230607	193100	2767454150	19860	19860	19860	19860	0
17	20230607	193000	2767454150	19860	19860	19860	19860	0
18	20230607	192900	2767454150	19860	19860	19860	19860	0
19	20230607	192800	2767454150	19860	19860	19860	19860	0
20	20230607	192700	2767454150	19860	19860	19860	19860	0
21	20230607	192600	2767454150	19860	19860	19860	19860	0
22	20230607	192500	2767454150	19860	19860	19860	19860	0
23	20230607	192400	2767454150	19860	19860	19860	19860	0
24	20230607	192300	2767454150	19860	19860	19860	19860	0
25	20230607	192200	2767454150	19860	19860	19860	19860	0
26	20230607	192100	2767454150	19860	19860	19860	19860	0
27	20230607	192000	2767454150	19860	19860	19860	19860	0
28	20230607	191900	2767454150	19860	19860	19860	19860	0
29	20230607	191800	2767454150	19860	19860	19860	19860	0
30	20230607	191700	2767454150	19860	19860	19860	19860	0
31	20230607	191600	2767454150	19860	19860	19860	19860	0
32	20230607	191500	2767454150	19860	19860	19860	19860	2862
33	20230607	191400	2767454150	19860	19860	19860	19860	0
34	20230607	191300	2767454150	19860	19860	19860	19860	0
35	20230607	191200	2767454150	19860	19860	19860	19860	0
36	20230607	191100	2767454150	19860	19860	19860	19860	0
37	20230607	191000	2767454150	19860	19860	19860	19860	0
38	20230607	190900	2767454150	19860	19860	19860	19860	0
39	20230607	190800	2767454150	19860	19860	19860	19860	0
40	20230607	190700	2767454150	19860	19860	19860	19860	0
41	20230607	190600	2767454150	19860	19860	19860	19860	0
42	20230607	190500	2767454150	19860	19860	19860	19860	0
43	20230607	190400	2767454150	19860	19860	19860	19860	0
44	20230607	190300	2767454150	19860	19860	19860	19860	0
45	20230607	190200	2767454150	19860	19860	19860	19860	0
46	20230607	190100	2767454150	19860	19860	19860	19860	0
47	20230607	190000	2767454150	19860	19860	19860	19860	0
48	20230607	185900	2767454150	19860	19860	19860	19860	0
49	20230607	185800	2767454150	19860	19860	19860	19860	0
50	20230607	185700	2767454150	19860	19860	19860	19860	0
51	20230607	185600	2767454150	19860	19860	19860	19860	0
52	20230607	185500	2767454150	19860	19860	19860	19860	0
53	20230607	185400	2767454150	19860	19860	19860	19860	0
54	20230607	185300	2767454150	19860	19860	19860	19860	0
55	20230607	185200	2767454150	19860	19860	19860	19860	0
56	20230607	185100	2767454150	19860	19860	19860	19860	0
57	20230607	185000	2767454150	19860	19860	19860	19860	0
58	20230607	184900	2767454150	19860	19860	19860	19860	0
59	20230607	184800	2767454150	19860	19860	19860	19860	0
60	20230607	184700	2767454150	19860	19860	19860	19860	0
61	20230607	184600	2767454150	19860	19860	19860	19860	0
62	20230607	184500	2767454150	19860	19860	19860	19860	2862
63	20230607	184400	2767454150	19860	19860	19860	19860	0
64	20230607	184300	2767454150	19860	19860	19860	19860	0
65	20230607	184200	2767454150	19860	19860	19860	19860	0
66	20230607	184100	2767454150	19860	19860	19860	19860	0
67	20230607	184000	2767454150	19860	19860	19860	19860	0
68	20230607	183900	2767454150	19860	19860	19860	19860	0
69	20230607	183800	2767454150	19860	19860	19860	19860	0
70	20230607	183700	2767454150	19860	19860	19860	19860	0
71	20230607	183600	2767454150	19860	19860	19860	19860	0
72	20230607	183500	2767454150	19860	19860	19860	19860	0
73	20230607	183400	2767454150	19860	19860	19860	19860	0
74	20230607	183300	2767454150	19860	19860	19860	19860	0
75	20230607	183200	2767454150	19860	19860	19860	19860	0
76	20230607	183100	2767454150	19860	19860	19860	19860	0
77	20230607	183000	2767454150	19860	19860	19860	19860	0
78	20230607	182900	2767454150	19860	19860	19860	19860	0
79	20230607	182800	2767454150	19860	19860	19860	19860	0
80	20230607	182700	2767454150	19860	19860	19860	19860	0
81	20230607	182600	2767454150	19860	19860	19860	19860	0
82	20230607	182500	2767454150	19860	19860	19860	19860	0
83	20230607	182400	2767454150	19860	19860	19860	19860	0
84	20230607	182300	2767454150	19860	19860	19860	19860	0
85	20230607	182200	2767454150	19860	19860	19860	19860	0
86	20230607	182100	2767454150	19860	19860	19860	19860	0
87	20230607	182000	2767454150	19860	19860	19860	19860	0
88	20230607	181900	2767454150	19860	19860	19860	19860	0
89	20230607	181800	2767454150	19860	19860	19860	19860	0
90	20230607	181700	2767454150	19860	19860	19860	19860	0
91	20230607	181600	2767454150	19860	19860	19860	19860	0
92	20230607	181500	2767454150	19860	19860	19860	19860	2862
93	20230607	181400	2767454150	19860	19860	19860	19860	0
94	20230607	181300	2767454150	19860	19860	19860	19860	0
95	20230607	181200	2767454150	19860	19860	19860	19860	0
96	20230607	181100	2767454150	19860	19860	19860	19860	0
97	20230607	181000	2767454150	19860	19860	19860	19860	0
98	20230607	180900	2767454150	19860	19860	19860	19860	0
99	20230607	180800	2767454150	19860	19860	19860	19860	0
100	20230607	180700	2767454150	19860	19860	19860	19860	0
101	20230607	180600	2767454150	19860	19860	19860	19860	0
102	20230607	180500	2767454150	19860	19860	19860	19860	0
103	20230607	180400	2767454150	19860	19860	19860	19860	0
104	20230607	180300	2767454150	19860	19860	19860	19860	0
105	20230607	180200	2767454150	19860	19860	19860	19860	0
106	20230607	180100	2767454150	19860	19860	19860	19860	0
107	20230607	180000	2767454150	19860	19860	19860	19860	0
108	20230607	175900	2767454150	19860	19860	19860	19860	0
109	20230607	175800	2767454150	19860	19860	19860	19860	0
110	20230607	175700	2767454150	19860	19860	19860	19860	0
111	20230607	175600	2767454150	19860	19860	19860	19860	0
112	20230607	175500	2767454150	19860	19860	19860	19860	0
113	20230607	175400	2767454150	19860	19860	19860	19860	0
114	20230607	175300	2767454150	19860	19860	19860	19860	0
115	20230607	175200	2767454150	19860	19860	19860	19860	0
116	20230607	175100	2767454150	19860	19860	19860	19860	0
117	20230607	175000	2767454150	19860	19860	19860	19860	0
118	20230607	174900	2767454150	19860	19860	19860	19860	0
119	20230607	174800	2767454150	19860	19860	19860	19860	0
120	20230607	174700	2767454150	19860	19860	19860	19860	0
121	20230607	174600	2767454150	19860	19860	19860	19860	0
122	20230607	174500	2767454150	19860	19860	19860	19860	2862
123	20230607	174400	2767454150	19860	19860	19860	19860	0
124	20230607	174300	2767454150	19860	19860	19860	19860	0
125	20230607	174200	2767454150	19860	19860	19860	19860	0
126	20230607	174100	2767454150	19860	19860	19860	19860	0
127	20230607	174000	2767454150	19860	19860	19860	19860	0
128	20230607	173900	2767454150	19860	19860	19860	19860	0
129	20230607	173800	2767454150	19860	19860	19860	19860	0
130	20230607	173700	2767454150	19860	19860	19860	19860	0
131	20230607	173600	2767454150	19860	19860	19860	19860	0
132	20230607	173500	2767454150	19860	19860	19860	19860	0
133	20230607	173400	2767454150	19860	19860	19860	19860	0
134	20230607	173300	2767454150	19860	19860	19860	19860	0
135	20230607	173200	2767454150	19860	19860	19860	19860	0
136	20230607	173100	2767454150	19860	19860	19860	19860	0
137	20230607	173000	2767454150	19860	19860	19860	19860	0
138	20230607	172900	2767454150	19860	19860	19860	19860	0
139	20230607	172800	2767454150	19860	19860	19860	19860	0
140	20230607	172700	2767454150	19860	19860	19860	19860	0
141	20230607	172600	2767454150	19860	19860	19860	19860	0
142	20230607	172500	2767454150	19860	19860	19860	19860	0
143	20230607	172400	2767454150	19860	19860	19860	19860	0
144	20230607	172300	2767454150	19860	19860	19860	19860	0
145	20230607	172200	2767454150	19860	19860	19860	19860	0
146	20230607	172100	2767454150	19860	19860	19860	19860	0
147	20230607	172000	2767454150	19860	19860	19860	19860	0
148	20230607	171900	2767454150	19860	19860	19860	19860	0
149	20230607	171800	2767454150	19860	19860	19860	19860	0
150	20230607	171700	2767454150	19860	19860	19860	19860	0
151	20230607	171600	2767454150	19860	19860	19860	19860	0
152	20230607	171500	2767454150	19860	19860	19860	19860	2862
153	20230607	171400	2767454150	19860	19860	19860	19860	0
154	20230607	171300	2767454150	19860	19860	19860	19860	0
155	20230607	171200	2767454150	19860	19860	19860	19860	0
156	20230607	171100	2767454150	19860	19860	19860	19860	0
157	20230607	171000	2767454150	19860	19860	19860	19860	0
158	20230607	170900	2767454150	19860	19860	19860	19860	0
159	20230607	170800	2767454150	19860	19860	19860	19860	0
160	20230607	170700	2767454150	19860	19860	19860	19860	0
161	20230607	170600	2767454150	19860	19860	19860	19860	0
162	20230607	170500	2767454150	19860	19860	19860	19860	0
163	20230607	170400	2767454150	19860	19860	19860	19860	0
164	20230607	170300	2767454150	19860	19860	19860	19860	0
165	20230607	170200	2767454150	19860	19860	19860	19860	0
166	20230607	170100	2767454150	19860	19860	19860	19860	0
167	20230607	170000	2767454150	19860	19860	19860	19860	0
168	20230607	165900	2767454150	19860	19860	19860	19860	0
169	20230607	165800	2767454150	19860	19860	19860	19860	0
170	20230607	165700	2767454150	19860	19860	19860	19860	0
171	20230607	165600	2767454150	19860	19860	19860	19860	0
172	20230607	165500	2767454150	19860	19860	19860	19860	0
173	20230607	165400	2767454150	19860	19860	19860	19860	0
174	20230607	165300	2767454150	19860	19860	19860	19860	0
175	20230607	165200	2767454150	19860	19860	19860	19860	0
176	20230607	165100	2767454150	19860	19860	19860	19860	0
177	20230607	165000	2767454150	19860	19860	19860	19860	0
178	20230607	164900	2767454150	19860	19860	19860	19860	0
179	20230607	164800	2767454150	19860	19860	19860	19860	0
180	20230607	164700	2767454150	19860	19860	19860	19860	0
181	20230607	164600	2767454150	19860	19860	19860	19860	0
182	20230607	164500	2767454150	19860	19860	19860	19860	2862
183	20230607	164400	2767454150	19860	19860	19860	19860	0
184	20230607	164300	2767454150	19860	19860	19860	19860	0
185	20230607	164200	2767454150	19860	19860	19860	19860	0
186	20230607	164100	2767454150	19860	19860	19860	19860	0
187	20230607	164000	2767454150	19860	19860	19860	19860	0
188	20230607	163900	2767454150	19860	19860	19860	19860	0
189	20230607	163800	2767454150	19860	19860	19860	19860	0
190	20230607	163700	2767454150	19860	19860	19860	19860	0
191	20230607	163600	2767454150	19860	19860	19860	19860	0
192	20230607	163500	2767454150	19860	19860	19860	19860	0
193	20230607	163400	2767454150	19860	19860	19860	19860	0
194	20230607	163300	2767454150	19860	19860	19860	19860	0
195	20230607	163200	2767454150	19860	19860	19860	19860	0
196	20230607	163100	2767454150	19860	19860	19860	19860	0
197	20230607	163000	2767454150	19860	19860	19860	19860	0
198	20230607	162900	2767454150	19860	19860	19860	19860	0
199	20230607	162800	2767454150	19860	19860	19860	19860	0
200	20230607	162700	2767454150	19860	19860	19860	19860	0
201	20230607	162600	2767454150	19860	19860	19860	19860	0
202	20230607	162500	2767454150	19860	19860	19860	19860	0
203	20230607	162400	2767454150	19860	19860	19860	19860	0
204	20230607	162300	2767454150	19860	19860	19860	19860	0
205	20230607	162200	2767454150	19860	19860	19860	19860	0
206	20230607	162100	2767454150	19860	19860	19860	19860	0
207	20230607	162000	2767454150	19860	19860	19860	19860	0
208	20230607	161900	2767454150	19860	19860	19860	19860	0
209	20230607	161800	2767454150	19860	19860	19860	19860	0
210	20230607	161700	2767454150	19860	19860	19860	19860	0
211	20230607	161600	2767454150	19860	19860	19860	19860	0
212	20230607	161500	2767454150	19860	19860	19860	19860	2862
213	20230607	161400	2767454150	19860	19860	19860	19860	0
214	20230607	161300	2767454150	19860	19860	19860	19860	0
215	20230607	161200	2767454150	19860	19860	19860	19860	0
216	20230607	161100	2767454150	19860	19860	19860	19860	0
217	20230607	161000	2767454150	19860	19860	19860	19860	0
218	20230607	160900	2767454150	19860	19860	19860	19860	0
219	20230607	160800	2767454150	19860	19860	19860	19860	0
220	20230607	160700	2767454150	19860	19860	19860	19860	0
221	20230607	160600	2767454150	19860	19860	19860	19860	0
222	20230607	160500	2767454150	19860	19860	19860	19860	0
223	20230607	160400	2767454150	19860	19860	19860	19860	0
224	20230607	160300	2767454150	19860	19860	19860	19860	0
225	20230607	160200	2767454150	19860	19860	19860	19860	0
226	20230607	160100	2767454150	19860	19860	19860	19860	0
227	20230607	160000	2767454150	19860	19860	19860	19860	0
228	20230607	155900	2767454150	19860	19860	19860	19860	0
229	20230607	155800	2767454150	19860	19860	19860	19860	0
230	20230607	155700	2767454150	19860	19860	19860	19860	0
231	20230607	155600	2767454150	19860	19860	19860	19860	0
232	20230607	155500	2767454150	19860	19860	19860	19860	0
233	20230607	155400	2767454150	19860	19860	19860	19860	0
234	20230607	155300	2767454150	19860	19860	19860	19860	0
235	20230607	155200	2767454150	19860	19860	19860	19860	0
236	20230607	155100	2767454150	19860	19860	19860	19860	0
237	20230607	155000	2767454150	19860	19860	19860	19860	0
238	20230607	154900	2767454150	19860	19860	19860	19860	0
239	20230607	154800	2767454150	19860	19860	19860	19860	0
240	20230607	154700	2767454150	19860	19860	19860	19860	0
241	20230607	154600	2767454150	19860	19860	19860	19860	0
242	20230607	154500	2767454150	19860	19860	19860	19860	2862
243	20230607	154400	2767454150	19860	19860	19860	19860	0
244	20230607	154300	2767454150	19860	19860	19860	19860	0
245	20230607	154200	2767454150	19860	19860	19860	19860	0
246	20230607	154100	2767454150	19860	19860	19860	19860	0
247	20230607	154000	2767454150	19860	19860	19860	19860	0
248	20230607	153900	2767454150	19860	19860	19860	19860	0
249	20230607	153800	2767454150	19860	19860	19860	19860	0
250	20230607	153700	2767454150	19860	19860	19860	19860	0
251	20230607	153600	2767454150	19860	19860	19860	19860	0
252	20230607	153500	2767454150	19860	19860	19860	19860	0
253	20230607	153400	2767454150	19860	19860	19860	19860	0
254	20230607	153300	2767454150	19860	19860	19860	19860	0
255	20230607	153200	2767454150	19860	19860	19860	19860	0
256	20230607	153100	2767454150	19860	19860	19860	19860	0
257	20230607	153000	2767454150	19860	19860	19860	19860	2862
258	20230607	152900	2710614830	19800	19800	19800	19800	0
259	20230607	152800	2710614830	19800	19800	19800	19800	0
260	20230607	152700	2710614830	19800	19800	19800	19800	0
261	20230607	152600	2710614830	19800	19800	19800	19800	0
262	20230607	152500	2710614830	19800	19800	19800	19800	0
263	20230607	152400	2710614830	19800	19800	19800	19800	0
264	20230607	152300	2710614830	19800	19800	19800	19800	0
265	20230607	152200	2710614830	19800	19800	19800	19800	0
266	20230607	152100	2710614830	19800	19800	19800	19800	0
267	20230607	152000	2710614830	19800	19800	19800	19800	0
268	20230607	151900	2710614830	19800	19860	19860	19800	421
269	20230607	151800	2702271320	19830	19890	19890	19830	404
270	20230607	151700	2694240370	19890	19890	19890	19890	652
271	20230607	151600	2681272090	19890	19890	19900	19890	461
272	20230607	151500	2672102540	19890	19810	19890	19810	3379
273	20230607	151400	2605085930	19800	19800	19810	19800	73
274	20230607	151300	2603640500	19800	19810	19810	19800	816
275	20230607	151200	2587476340	19820	19820	19820	19810	413
276	20230607	151100	2579291180	19820	19820	19830	19820	385
277	20230607	151000	2571660470	19820	19820	19820	19820	2
278	20230607	150900	2571620830	19830	19840	19840	19830	246
279	20230607	150800	2566742200	19830	19840	19840	19830	511
280	20230607	150700	2556605450	19850	19850	19850	19850	254
281	20230607	150600	2551563550	19840	19840	19850	19840	58
282	20230607	150500	2550412810	19850	19840	19850	19840	16
283	20230607	150400	2550095290	19850	19850	19850	19840	127
284	20230607	150300	2547575230	19850	19840	19850	19840	282
285	20230607	150200	2541980340	19840	19840	19850	19840	217
286	20230607	150100	2537674950	19850	19850	19850	19850	1
287	20230607	150000	2537655100	19840	19840	19840	19840	100
288	20230607	145900	2535671100	19840	19850	19850	19840	318
289	20230607	145800	2529360950	19850	19840	19850	19840	2
290	20230607	145700	2529321260	19840	19850	19850	19840	21
291	20230607	145600	2528904520	19850	19850	19850	19850	63
292	20230607	145500	2527653970	19870	19870	19870	19860	577
293	20230607	145400	2516194460	19870	19870	19870	19870	1
294	20230607	145300	2516174590	19860	19860	19870	19860	168
295	20230607	145200	2512837440	19870	19870	19870	19870	158
296	20230607	145100	2509697980	19870	19870	19870	19870	0
297	20230607	145000	2509697980	19870	19870	19870	19870	0
298	20230607	144900	2509697980	19870	19880	19880	19870	413
299	20230607	144800	2501487610	19880	19880	19880	19880	5
300	20230607	144700	2501388210	19880	19880	19890	19880	99
301	20230607	144600	2499419440	19890	19890	19890	19890	0
302	20230607	144500	2499419440	19890	19870	19890	19870	2683
303	20230607	144400	2446105020	19870	19870	19870	19870	141
304	20230607	144300	2443303350	19870	19870	19870	19870	2
305	20230607	144200	2443263610	19860	19860	19860	19860	0
306	20230607	144100	2443263610	19860	19860	19860	19860	176
307	20230607	144000	2439768250	19860	19870	19870	19860	263
308	20230607	143900	2434544230	19870	19870	19870	19870	29
309	20230607	143800	2433968000	19860	19860	19860	19860	120
310	20230607	143700	2431584800	19860	19870	19870	19860	57
311	20230607	143600	2430452690	19870	19870	19870	19870	119
312	20230607	143500	2428088160	19860	19870	19870	19860	52
313	20230607	143400	2427055270	19870	19870	19870	19870	54
314	20230607	143300	2425982290	19860	19860	19860	19860	67
315	20230607	143200	2424651670	19870	19870	19870	19870	174
316	20230607	143100	2421194290	19870	19870	19870	19870	172
317	20230607	143000	2417776650	19870	19870	19870	19870	0
318	20230607	142900	2417776650	19870	19880	19880	19870	103
319	20230607	142800	2415729020	19880	19860	19880	19860	804
320	20230607	142700	2399751220	19860	19800	19860	19800	3233
321	20230607	142600	2335685920	19790	19810	19810	19790	652
322	20230607	142500	2322777750	19810	19810	19810	19810	61
323	20230607	142400	2321569340	19810	19830	19830	19810	593
324	20230607	142300	2309816830	19830	19830	19830	19830	172
325	20230607	142200	2306406070	19830	19830	19830	19830	67
326	20230607	142100	2305077460	19830	19830	19830	19830	57
327	20230607	142000	2303947150	19840	19850	19850	19840	80
328	20230607	141900	2302359790	19850	19850	19860	19850	825
329	20230607	141800	2285983520	19850	19860	19860	19850	225
330	20230607	141700	2281517210	19860	19860	19860	19850	511
331	20230607	141600	2271372120	19860	19860	19860	19860	36
332	20230607	141500	2270657160	19850	19850	19850	19850	81
333	20230607	141400	2269049310	19850	19860	19860	19850	140
334	20230607	141300	2266269910	19860	19860	19860	19860	70
335	20230607	141200	2264879710	19850	19860	19860	19850	37
336	20230607	141100	2264144910	19860	19850	19860	19850	120
337	20230607	141000	2261762190	19850	19860	19860	19850	36
338	20230607	140900	2261047240	19860	19860	19860	19860	35
339	20230607	140800	2260352140	19860	19830	19860	19830	1021
340	20230607	140700	2240098040	19820	19790	19820	19790	3959
341	20230607	140600	2161718910	19790	19790	19790	19780	91
342	20230607	140500	2159918030	19780	19780	19790	19780	239
343	20230607	140400	2155190220	19780	19780	19780	19780	344
344	20230607	140300	2148385900	19790	19790	19790	19790	5
345	20230607	140200	2148286950	19780	19780	19780	19780	41
346	20230607	140100	2147475970	19780	19780	19780	19780	416
347	20230607	140000	2139247490	19780	19780	19780	19780	0
348	20230607	135900	2139247490	19780	19780	19780	19780	82
349	20230607	135800	2137625530	19790	19790	19790	19780	16
350	20230607	135700	2137309030	19790	19790	19790	19790	6
351	20230607	135600	2137190290	19780	19780	19780	19780	10
352	20230607	135500	2136992490	19780	19790	19790	19780	192
353	20230607	135400	2133193430	19790	19790	19790	19790	12
354	20230607	135300	2132955950	19780	19780	19780	19780	4
355	20230607	135200	2132876830	19780	19780	19780	19780	10
356	20230607	135100	2132679030	19780	19780	19780	19780	213
357	20230607	135000	2128465890	19780	19780	19790	19780	168
358	20230607	134900	2125142830	19790	19780	19790	19780	77
359	20230607	134800	2123619570	19790	19780	19790	19780	1398
360	20230607	134700	2095967110	19780	19780	19780	19780	773
361	20230607	134600	2080677170	19780	19780	19780	19780	38
362	20230607	134500	2079925530	19790	19790	19790	19790	100
363	20230607	134400	2077946530	19790	19780	19790	19780	78
364	20230607	134300	2076403670	19780	19790	19790	19780	214
365	20230607	134200	2072170730	19790	19780	19790	19780	201
366	20230607	134100	2068194940	19780	19780	19780	19780	0
367	20230607	134000	2068194940	19780	19790	19790	19780	133
368	20230607	133900	2065564150	19780	19780	19780	19780	126
369	20230607	133800	2063071870	19780	19780	19780	19780	190
370	20230607	133700	2059313670	19780	19780	19780	19780	0
371	20230607	133600	2059313670	19780	19780	19780	19780	470
372	20230607	133500	2050017070	19780	19780	19780	19780	337
373	20230607	133400	2043351210	19780	19780	19780	19780	63
374	20230607	133300	2042105070	19780	19780	19780	19780	51
375	20230607	133200	2041096290	19780	19780	19780	19780	55
376	20230607	133100	2040008390	19780	19790	19790	19780	52
377	20230607	133000	2038979810	19790	19790	19790	19790	8
378	20230607	132900	2038821490	19790	19790	19790	19790	323
379	20230607	132800	2032429320	19810	19810	19810	19810	27
380	20230607	132700	2031894450	19790	19790	19790	19790	0
381	20230607	132600	2031894450	19790	19800	19800	19790	24
382	20230607	132500	2031419460	19790	19790	19790	19790	487
383	20230607	132400	2021781730	19810	19790	19810	19780	484
384	20230607	132300	2012203370	19790	19820	19830	19790	467
385	20230607	132200	2002949540	19820	19800	19820	19800	606
386	20230607	132100	1990948490	19800	19800	19800	19800	10
387	20230607	132000	1990750490	19800	19800	19800	19790	143
388	20230607	131900	1987920500	19790	19800	19800	19790	55
389	20230607	131800	1986831550	19800	19800	19800	19800	5
390	20230607	131700	1986732550	19800	19790	19800	19790	109
391	20230607	131600	1984575430	19790	19790	19790	19790	26
392	20230607	131500	1984060890	19790	19800	19800	19790	120
393	20230607	131400	1981685590	19790	19790	19790	19790	0
394	20230607	131300	1981685590	19790	19790	19790	19790	0
395	20230607	131200	1981685590	19790	19790	19800	19790	240
396	20230607	131100	1976933990	19790	19790	19790	19790	102
397	20230607	131000	1974915410	19790	19790	19790	19790	71
398	20230607	130900	1973510320	19790	19800	19800	19790	81
399	20230607	130800	1971907320	19790	19800	19800	19790	47
400	20230607	130700	1970977020	19810	19810	19810	19810	0
401	20230607	130600	1970977020	19810	19810	19810	19810	17
402	20230607	130500	1970640250	19810	19800	19810	19800	106
403	20230607	130400	1968541390	19830	19790	19830	19790	1322
404	20230607	130300	1942370620	19790	19790	19790	19790	58
405	20230607	130200	1941222800	19780	19780	19780	19780	118
406	20230607	130100	1938888760	19780	19780	19790	19780	69
407	20230607	130000	1937523560	19790	19790	19790	19780	173
408	20230607	125900	1934101400	19790	19790	19790	19790	28
409	20230607	125800	1933547280	19790	19780	19790	19780	166
410	20230607	125700	1930263150	19780	19790	19790	19780	49
411	20230607	125600	1929293900	19780	19780	19780	19780	0
412	20230607	125500	1929293900	19780	19800	19800	19780	131
413	20230607	125400	1926701740	19800	19800	19800	19800	50
414	20230607	125300	1925711740	19800	19800	19800	19800	0
415	20230607	125200	1925711740	19800	19800	19800	19800	1
416	20230607	125100	1925691940	19800	19800	19800	19800	120
417	20230607	125000	1923315940	19800	19800	19800	19800	77
418	20230607	124900	1921791340	19790	19790	19790	19790	100
419	20230607	124800	1919812340	19800	19820	19820	19800	111
420	20230607	124700	1917613390	19820	19810	19820	19810	375
421	20230607	124600	1910183170	19810	19770	19810	19770	2349
422	20230607	124500	1863720610	19770	19770	19770	19770	0
423	20230607	124400	1863720610	19770	19770	19770	19770	12
424	20230607	124300	1863483370	19770	19790	19790	19770	261
425	20230607	124200	1858320860	19780	19750	19780	19750	580
426	20230607	124100	1846861350	19760	19760	19760	19760	95
427	20230607	124000	1844984150	19760	19760	19760	19760	56
428	20230607	123900	1843877590	19760	19760	19760	19760	146
429	20230607	123800	1840992630	19760	19760	19760	19760	24
430	20230607	123700	1840518390	19760	19750	19760	19750	107
431	20230607	123600	1838404990	19760	19760	19760	19750	1082
432	20230607	123500	1817034680	19760	19760	19770	19760	2707
433	20230607	123400	1763543050	19760	19760	19770	19760	153
434	20230607	123300	1760519270	19760	19760	19760	19760	0
435	20230607	123200	1760519270	19760	19760	19760	19760	4
436	20230607	123100	1760440230	19760	19770	19770	19760	2
437	20230607	123000	1760400700	19760	19770	19770	19760	522
438	20230607	122900	1750085900	19770	19780	19780	19770	1087
439	20230607	122800	1728594600	19780	19780	19780	19780	477
440	20230607	122700	1719159540	19780	19790	19790	19780	131
441	20230607	122600	1716567150	19800	19800	19800	19780	505
442	20230607	122500	1706578150	19790	19790	19790	19780	37
443	20230607	122400	1705845930	19790	19800	19800	19790	607
444	20230607	122300	1693832170	19800	19800	19800	19790	49
445	20230607	122200	1692862170	19790	19800	19800	19790	77
446	20230607	122100	1691337950	19800	19800	19800	19790	59
447	20230607	122000	1690170110	19790	19790	19790	19790	133
448	20230607	121900	1687538040	19800	19810	19810	19800	505
449	20230607	121800	1677539030	19810	19800	19810	19800	60
450	20230607	121700	1676351020	19800	19800	19800	19800	168
451	20230607	121600	1673024620	19800	19800	19800	19800	48
452	20230607	121500	1672074220	19800	19810	19810	19800	1228
453	20230607	121400	1647757540	19810	19810	19810	19810	0
454	20230607	121300	1647757540	19810	19820	19820	19810	154
455	20230607	121200	1644706690	19820	19840	19840	19810	1630
456	20230607	121100	1612379380	19850	19850	19850	19850	89
457	20230607	121000	1610612730	19840	19840	19840	19840	0
458	20230607	120900	1610612730	19840	19850	19850	19840	228
459	20230607	120800	1606088860	19850	19850	19850	19850	0
460	20230607	120700	1606088860	19850	19850	19850	19850	0
461	20230607	120600	1606088860	19850	19850	19850	19850	28
462	20230607	120500	1605533060	19850	19850	19850	19850	183
463	20230607	120400	1601900510	19850	19850	19850	19850	30
464	20230607	120300	1601305010	19850	19860	19860	19850	351
465	20230607	120200	1594336210	19860	19880	19880	19860	66
466	20230607	120100	1593024750	19880	19880	19880	19880	54
467	20230607	120000	1591951230	19860	19860	19860	19860	74
468	20230607	115900	1590481590	19880	19860	19880	19860	173
469	20230607	115800	1587045420	19860	19860	19860	19860	0
470	20230607	115700	1587045420	19860	19860	19860	19850	52
471	20230607	115600	1586013170	19860	19860	19860	19860	1
472	20230607	115500	1585993310	19860	19870	19880	19860	322
473	20230607	115400	1579595960	19870	19870	19870	19870	6
474	20230607	115300	1579476740	19870	19870	19870	19870	108
475	20230607	115200	1577330780	19870	19860	19870	19860	39
476	20230607	115100	1576556230	19860	19860	19860	19860	144
477	20230607	115000	1573696390	19870	19870	19870	19870	71
478	20230607	114900	1572285620	19870	19870	19870	19870	35
479	20230607	114800	1571590170	19870	19870	19870	19870	219
480	20230607	114700	1567238640	19870	19870	19870	19870	50
481	20230607	114600	1566245140	19870	19880	19880	19870	61
482	20230607	114500	1565032820	19880	19880	19880	19880	0
483	20230607	114400	1565032820	19880	19880	19880	19880	16
484	20230607	114300	1564714740	19880	19880	19880	19880	5
485	20230607	114200	1564615340	19870	19890	19890	19870	596
486	20230607	114100	1552766890	19890	19910	19910	19890	107
487	20230607	114000	1550637940	19910	19900	19910	19900	37
488	20230607	113900	1549901360	19900	19910	19910	19900	182
489	20230607	113800	1546278710	19910	19910	19910	19910	27
490	20230607	113700	1545741140	19900	19910	19910	19900	91
491	20230607	113600	1543929610	19910	19910	19910	19910	0
492	20230607	113500	1543929610	19910	19910	19910	19910	26
493	20230607	113400	1543411950	19900	19910	19910	19900	82
494	20230607	113300	1541779510	19910	19910	19910	19910	26
495	20230607	113200	1541261850	19910	19910	19910	19910	19
496	20230607	113100	1540883560	19910	19910	19910	19910	32
497	20230607	113000	1540246440	19920	19920	19920	19920	256
498	20230607	112900	1535146920	19920	19920	19920	19920	50
499	20230607	112800	1534150920	19920	19920	19920	19920	69
500	20230607	112700	1532776440	19920	19920	19920	19920	26
501	20230607	112600	1532258520	19920	19910	19920	19910	113
502	20230607	112500	1530008340	19900	19900	19900	19900	75
503	20230607	112400	1528515840	19900	19900	19900	19900	172
504	20230607	112300	1525093040	19900	19900	19900	19900	64
505	20230607	112200	1523819440	19890	19890	19890	19890	220
506	20230607	112100	1519443640	19890	19900	19900	19890	90
507	20230607	112000	1517652820	19900	19900	19900	19900	10
508	20230607	111900	1517453820	19890	19900	19900	19890	255
509	20230607	111800	1512381330	19900	19900	19900	19900	0
510	20230607	111700	1512381330	19900	19900	19900	19900	59
511	20230607	111600	1511207230	19910	19920	19920	19910	188
512	20230607	111500	1507464140	19910	19910	19910	19910	40
513	20230607	111400	1506667740	19910	19900	19910	19900	119
514	20230607	111300	1504299080	19890	19880	19890	19880	117
515	20230607	111200	1501972450	19880	19880	19880	19880	51
516	20230607	111100	1500958570	19870	19830	19870	19830	334
517	20230607	111000	1494331080	19830	19820	19830	19820	405
518	20230607	110900	1486302930	19820	19830	19830	19820	31
519	20230607	110800	1485688410	19830	19830	19830	19820	175
520	20230607	110700	1482219040	19830	19830	19830	19830	20
521	20230607	110600	1481822440	19830	19830	19830	19830	56
522	20230607	110500	1480711960	19830	19820	19830	19820	76
523	20230607	110400	1479205080	19830	19830	19830	19820	345
524	20230607	110300	1472366570	19830	19830	19830	19830	21
525	20230607	110200	1471950140	19830	19830	19830	19830	1
526	20230607	110100	1471930310	19830	19830	19830	19830	32
527	20230607	110000	1471295750	19830	19830	19830	19830	87
528	20230607	105900	1469570540	19830	19830	19830	19830	0
529	20230607	105800	1469570540	19830	19830	19830	19830	150
530	20230607	105700	1466596040	19830	19830	19840	19830	960
531	20230607	105600	1447558620	19830	19840	19860	19830	312
532	20230607	105500	1441370120	19860	19860	19860	19860	1
533	20230607	105400	1441350260	19830	19860	19860	19830	302
534	20230607	105300	1435358310	19860	19860	19860	19860	3
535	20230607	105200	1435298730	19860	19860	19860	19860	0
536	20230607	105100	1435298730	19860	19890	19890	19860	339
537	20230607	105000	1428564790	19890	19860	19890	19860	749
538	20230607	104900	1413685430	19860	19860	19860	19860	2
539	20230607	104800	1413645710	19820	19810	19820	19810	1429
540	20230607	104700	1385329990	19820	19880	19880	19820	1642
541	20230607	104600	1352730170	19890	19890	19890	19890	0
542	20230607	104500	1352730170	19890	19890	19890	19890	632
543	20230607	104400	1340159690	19900	19900	19900	19900	154
544	20230607	104300	1337095090	19900	19890	19900	19890	4
545	20230607	104200	1337015500	19900	19890	19900	19890	42
546	20230607	104100	1336179710	19900	19920	19920	19900	315
547	20230607	104000	1329904970	19920	19910	19920	19910	96
548	20230607	103900	1327992910	19910	19900	19910	19900	224
549	20230607	103800	1323533100	19900	19900	19900	19900	114
550	20230607	103700	1321264500	19900	19920	19920	19900	299
551	20230607	103600	1315312380	19930	19920	19930	19920	103
552	20230607	103500	1313260270	19920	19910	19920	19910	136
553	20230607	103400	1310552240	19910	19910	19910	19910	0
554	20230607	103300	1310552240	19910	19910	19910	19910	11
555	20230607	103200	1310333230	19910	19920	19920	19910	162
556	20230607	103100	1307107710	19920	20000	20000	19900	795
557	20230607	103000	1291224680	19990	19840	19990	19840	613
558	20230607	102900	1279018180	19840	19820	19850	19820	532
559	20230607	102800	1268473020	19810	19810	19810	19810	104
560	20230607	102700	1266412780	19810	19790	19810	19790	99
561	20230607	102600	1264452810	19790	19790	19790	19790	412
562	20230607	102500	1256299330	19790	19780	19790	19780	125
563	20230607	102400	1253826580	19780	19780	19790	19780	323
564	20230607	102300	1247437630	19790	19820	19820	19790	1888
565	20230607	102200	1210048360	19830	19830	19840	19820	392
566	20230607	102100	1202275500	19840	19850	19850	19840	211
567	20230607	102000	1198087590	19860	19860	19860	19860	1085
568	20230607	101900	1176539490	19860	19870	19870	19860	19
569	20230607	101800	1176162060	19860	19870	19870	19860	813
570	20230607	101700	1160008800	19870	19870	19880	19870	104
571	20230607	101600	1157942300	19870	19880	19880	19870	87
572	20230607	101500	1156213110	19880	19890	19890	19880	1425
573	20230607	101400	1127873560	19910	19900	19910	19900	876
574	20230607	101300	1110441130	19900	19920	19920	19900	26
575	20230607	101200	1109923630	19900	19910	19910	19900	117
576	20230607	101100	1107594210	19910	19920	19920	19910	25
577	20230607	101000	1107096230	19910	19900	19910	19900	165
578	20230607	100900	1103811680	19900	19910	19910	19900	425
579	20230607	100800	1095354060	19910	19890	19910	19890	90
580	20230607	100700	1093562650	19890	19900	19900	19890	473
581	20230607	100600	1084151670	19890	19890	19890	19890	236
582	20230607	100500	1079457630	19880	19870	19880	19870	293
583	20230607	100400	1073634820	19870	19860	19870	19860	39
584	20230607	100300	1072860230	19850	19860	19860	19850	527
585	20230607	100200	1062396270	19860	19860	19860	19850	339
586	20230607	100100	1055663740	19860	19870	19870	19860	472
587	20230607	100000	1046287880	19880	19890	19890	19880	261
588	20230607	095900	1041098200	19900	19920	19930	19900	585
589	20230607	095800	1029449720	19950	19950	19950	19950	0
590	20230607	095700	1029449720	19950	19960	19960	19950	622
591	20230607	095600	1017040730	19960	20000	20000	19960	1549
592	20230607	095500	986090970	20000	20000	20000	20000	136
593	20230607	095400	983370970	20000	20000	20050	20000	95
594	20230607	095300	981469220	20000	20000	20000	20000	807
595	20230607	095200	965329220	20000	20000	20000	20000	15
596	20230607	095100	965029220	20050	20050	20050	20050	77
597	20230607	095000	963485370	20000	20000	20000	20000	20
598	20230607	094900	963085370	20000	20000	20000	20000	57
599	20230607	094800	961945370	20000	20050	20050	20000	1130
600	20230607	094700	939294870	20000	20100	20100	20000	94
601	20230607	094600	937406170	20100	20050	20100	20000	1382
602	20230607	094500	909698120	20000	20000	20000	20000	0
603	20230607	094400	909698120	20000	20000	20000	20000	180
604	20230607	094300	906098120	20000	20000	20000	20000	205
605	20230607	094200	901998120	20000	20000	20050	20000	1430
606	20230607	094100	873348120	20000	20050	20050	20000	654
607	20230607	094000	860267220	20050	20000	20050	20000	242
608	20230607	093900	855425570	20000	20050	20100	20000	556
609	20230607	093800	844282270	20050	20050	20050	20050	47
610	20230607	093700	843339920	20050	20000	20050	20000	1696
611	20230607	093600	809377570	20000	19990	20000	19990	1137
612	20230607	093500	786637760	19990	20000	20000	19990	480
613	20230607	093400	777038600	20000	20000	20050	19990	1360
614	20230607	093300	749839490	20050	20050	20050	20000	273
615	20230607	093200	744373890	20000	20000	20050	20000	323
616	20230607	093100	737905140	20050	19990	20050	19990	1881
617	20230607	093000	700282160	19970	19860	19990	19860	1164
618	20230607	092900	677096060	19850	19860	19860	19850	562
619	20230607	092800	665936210	19860	19850	19880	19850	947
620	20230607	092700	647118380	19850	19860	19860	19850	383
621	20230607	092600	639515270	19860	19870	19870	19860	362
622	20230607	092500	632323770	19870	19880	19880	19860	1014
623	20230607	092400	612169180	19880	19870	19880	19870	1074
624	20230607	092300	590821830	19870	19900	19900	19860	925
625	20230607	092200	572431580	19900	19930	19940	19900	371
626	20230607	092100	565041110	19930	19910	19940	19890	266
627	20230607	092000	559742720	19910	19880	19960	19880	2893
628	20230607	091900	502068880	19830	19850	19860	19820	1645
629	20230607	091800	469449740	19820	19850	19850	19820	122
630	20230607	091700	467030080	19850	19860	19860	19830	567
631	20230607	091600	455776450	19860	19870	19870	19850	218
632	20230607	091500	451446060	19900	19800	19900	19800	943
633	20230607	091400	432721320	19830	19780	19830	19780	375
634	20230607	091300	425300690	19780	19780	19780	19760	600
635	20230607	091200	413439970	19820	19810	19920	19810	1927
636	20230607	091100	375194780	19790	19830	19840	19790	703
637	20230607	091000	361267710	19800	19760	19920	19750	1087
638	20230607	090900	339695010	19790	19840	19850	19780	491
639	20230607	090800	329969600	19850	19790	19960	19760	3410
640	20230607	090700	262306520	19790	19810	19810	19760	159
641	20230607	090600	259162200	19810	19740	19810	19720	1460
642	20230607	090500	230314840	19730	19660	19770	19660	2558
643	20230607	090400	179953670	19660	19670	19680	19650	1396
644	20230607	090300	152500230	19690	19760	19760	19650	1352
645	20230607	090200	125857050	19760	19830	19860	19750	408
646	20230607	090100	117782760	19820	19890	19930	19700	2094
647	20230607	090000	76336120	19930	19860	19930	19850	3843