KissMeData/079810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184000	4088845440	19110	19110	19110	19110	2033
3	20230607	183900	4088845440	19110	19110	19110	19110	0
4	20230607	183800	4088845440	19110	19110	19110	19110	0
5	20230607	183700	4088845440	19110	19110	19110	19110	0
6	20230607	183600	4088845440	19110	19110	19110	19110	0
7	20230607	183500	4088845440	19110	19110	19110	19110	0
8	20230607	183400	4088845440	19110	19110	19110	19110	0
9	20230607	183300	4088845440	19110	19110	19110	19110	0
10	20230607	183200	4088845440	19110	19110	19110	19110	0
11	20230607	183100	4088845440	19110	19110	19110	19110	0
12	20230607	183000	4088845440	19110	19110	19110	19110	0
13	20230607	182900	4088845440	19110	19110	19110	19110	0
14	20230607	182800	4088845440	19110	19110	19110	19110	0
15	20230607	182700	4088845440	19110	19110	19110	19110	0
16	20230607	182600	4088845440	19110	19110	19110	19110	0
17	20230607	182500	4088845440	19110	19110	19110	19110	0
18	20230607	182400	4088845440	19110	19110	19110	19110	0
19	20230607	182300	4088845440	19110	19110	19110	19110	0
20	20230607	182200	4088845440	19110	19110	19110	19110	0
21	20230607	182100	4088845440	19110	19110	19110	19110	0
22	20230607	182000	4088845440	19110	19110	19110	19110	0
23	20230607	181900	4088845440	19110	19110	19110	19110	0
24	20230607	181800	4088845440	19110	19110	19110	19110	0
25	20230607	181700	4088845440	19110	19110	19110	19110	0
26	20230607	181600	4088845440	19110	19110	19110	19110	0
27	20230607	181500	4088845440	19110	19110	19110	19110	0
28	20230607	181400	4088845440	19110	19110	19110	19110	0
29	20230607	181300	4088845440	19110	19110	19110	19110	0
30	20230607	181200	4088845440	19110	19110	19110	19110	0
31	20230607	181100	4088845440	19110	19110	19110	19110	0
32	20230607	181000	4088845440	19110	19110	19110	19110	2033
33	20230607	180900	4088845440	19110	19110	19110	19110	0
34	20230607	180800	4088845440	19110	19110	19110	19110	0
35	20230607	180700	4088845440	19110	19110	19110	19110	0
36	20230607	180600	4088845440	19110	19110	19110	19110	0
37	20230607	180500	4088845440	19110	19110	19110	19110	0
38	20230607	180400	4088845440	19110	19110	19110	19110	0
39	20230607	180300	4088845440	19110	19110	19110	19110	0
40	20230607	180200	4088845440	19110	19110	19110	19110	0
41	20230607	180100	4088845440	19110	19110	19110	19110	0
42	20230607	180000	4088845440	19110	19110	19110	19110	0
43	20230607	175900	4088845440	19110	19110	19110	19110	0
44	20230607	175800	4088845440	19110	19110	19110	19110	0
45	20230607	175700	4088845440	19110	19110	19110	19110	0
46	20230607	175600	4088845440	19110	19110	19110	19110	0
47	20230607	175500	4088845440	19110	19110	19110	19110	0
48	20230607	175400	4088845440	19110	19110	19110	19110	0
49	20230607	175300	4088845440	19110	19110	19110	19110	0
50	20230607	175200	4088845440	19110	19110	19110	19110	0
51	20230607	175100	4088845440	19110	19110	19110	19110	0
52	20230607	175000	4088845440	19110	19110	19110	19110	0
53	20230607	174900	4088845440	19110	19110	19110	19110	0
54	20230607	174800	4088845440	19110	19110	19110	19110	0
55	20230607	174700	4088845440	19110	19110	19110	19110	0
56	20230607	174600	4088845440	19110	19110	19110	19110	0
57	20230607	174500	4088845440	19110	19110	19110	19110	0
58	20230607	174400	4088845440	19110	19110	19110	19110	0
59	20230607	174300	4088845440	19110	19110	19110	19110	0
60	20230607	174200	4088845440	19110	19110	19110	19110	0
61	20230607	174100	4088845440	19110	19110	19110	19110	0
62	20230607	174000	4088845440	19110	19110	19110	19110	2033
63	20230607	173900	4088845440	19110	19110	19110	19110	0
64	20230607	173800	4088845440	19110	19110	19110	19110	0
65	20230607	173700	4088845440	19110	19110	19110	19110	0
66	20230607	173600	4088845440	19110	19110	19110	19110	0
67	20230607	173500	4088845440	19110	19110	19110	19110	0
68	20230607	173400	4088845440	19110	19110	19110	19110	0
69	20230607	173300	4088845440	19110	19110	19110	19110	0
70	20230607	173200	4088845440	19110	19110	19110	19110	0
71	20230607	173100	4088845440	19110	19110	19110	19110	0
72	20230607	173000	4088845440	19110	19110	19110	19110	0
73	20230607	172900	4088845440	19110	19110	19110	19110	0
74	20230607	172800	4088845440	19110	19110	19110	19110	0
75	20230607	172700	4088845440	19110	19110	19110	19110	0
76	20230607	172600	4088845440	19110	19110	19110	19110	0
77	20230607	172500	4088845440	19110	19110	19110	19110	0
78	20230607	172400	4088845440	19110	19110	19110	19110	0
79	20230607	172300	4088845440	19110	19110	19110	19110	0
80	20230607	172200	4088845440	19110	19110	19110	19110	0
81	20230607	172100	4088845440	19110	19110	19110	19110	0
82	20230607	172000	4088845440	19110	19110	19110	19110	0
83	20230607	171900	4088845440	19110	19110	19110	19110	0
84	20230607	171800	4088845440	19110	19110	19110	19110	0
85	20230607	171700	4088845440	19110	19110	19110	19110	0
86	20230607	171600	4088845440	19110	19110	19110	19110	0
87	20230607	171500	4088845440	19110	19110	19110	19110	0
88	20230607	171400	4088845440	19110	19110	19110	19110	0
89	20230607	171300	4088845440	19110	19110	19110	19110	0
90	20230607	171200	4088845440	19110	19110	19110	19110	0
91	20230607	171100	4088845440	19110	19110	19110	19110	0
92	20230607	171000	4088845440	19110	19110	19110	19110	2033
93	20230607	170900	4088845440	19110	19110	19110	19110	0
94	20230607	170800	4088845440	19110	19110	19110	19110	0
95	20230607	170700	4088845440	19110	19110	19110	19110	0
96	20230607	170600	4088845440	19110	19110	19110	19110	0
97	20230607	170500	4088845440	19110	19110	19110	19110	0
98	20230607	170400	4088845440	19110	19110	19110	19110	0
99	20230607	170300	4088845440	19110	19110	19110	19110	0
100	20230607	170200	4088845440	19110	19110	19110	19110	0
101	20230607	170100	4088845440	19110	19110	19110	19110	0
102	20230607	170000	4088845440	19110	19110	19110	19110	0
103	20230607	165900	4088845440	19110	19110	19110	19110	0
104	20230607	165800	4088845440	19110	19110	19110	19110	0
105	20230607	165700	4088845440	19110	19110	19110	19110	0
106	20230607	165600	4088845440	19110	19110	19110	19110	0
107	20230607	165500	4088845440	19110	19110	19110	19110	0
108	20230607	165400	4088845440	19110	19110	19110	19110	0
109	20230607	165300	4088845440	19110	19110	19110	19110	0
110	20230607	165200	4088845440	19110	19110	19110	19110	0
111	20230607	165100	4088845440	19110	19110	19110	19110	0
112	20230607	165000	4088845440	19110	19110	19110	19110	0
113	20230607	164900	4088845440	19110	19110	19110	19110	0
114	20230607	164800	4088845440	19110	19110	19110	19110	0
115	20230607	164700	4088845440	19110	19110	19110	19110	0
116	20230607	164600	4088845440	19110	19110	19110	19110	0
117	20230607	164500	4088845440	19110	19110	19110	19110	0
118	20230607	164400	4088845440	19110	19110	19110	19110	0
119	20230607	164300	4088845440	19110	19110	19110	19110	0
120	20230607	164200	4088845440	19110	19110	19110	19110	0
121	20230607	164100	4088845440	19110	19110	19110	19110	0
122	20230607	164000	4088845440	19110	19110	19110	19110	2033
123	20230607	163900	4088845440	19110	19110	19110	19110	0
124	20230607	163800	4088845440	19110	19110	19110	19110	0
125	20230607	163700	4088845440	19110	19110	19110	19110	0
126	20230607	163600	4088845440	19110	19110	19110	19110	0
127	20230607	163500	4088845440	19110	19110	19110	19110	0
128	20230607	163400	4088845440	19110	19110	19110	19110	0
129	20230607	163300	4088845440	19110	19110	19110	19110	0
130	20230607	163200	4088845440	19110	19110	19110	19110	0
131	20230607	163100	4088845440	19110	19110	19110	19110	0
132	20230607	163000	4088845440	19110	19110	19110	19110	0
133	20230607	162900	4088845440	19110	19110	19110	19110	0
134	20230607	162800	4088845440	19110	19110	19110	19110	0
135	20230607	162700	4088845440	19110	19110	19110	19110	0
136	20230607	162600	4088845440	19110	19110	19110	19110	0
137	20230607	162500	4088845440	19110	19110	19110	19110	0
138	20230607	162400	4088845440	19110	19110	19110	19110	0
139	20230607	162300	4088845440	19110	19110	19110	19110	0
140	20230607	162200	4088845440	19110	19110	19110	19110	0
141	20230607	162100	4088845440	19110	19110	19110	19110	0
142	20230607	162000	4088845440	19110	19110	19110	19110	0
143	20230607	161900	4088845440	19110	19110	19110	19110	0
144	20230607	161800	4088845440	19110	19110	19110	19110	0
145	20230607	161700	4088845440	19110	19110	19110	19110	0
146	20230607	161600	4088845440	19110	19110	19110	19110	0
147	20230607	161500	4088845440	19110	19110	19110	19110	0
148	20230607	161400	4088845440	19110	19110	19110	19110	0
149	20230607	161300	4088845440	19110	19110	19110	19110	0
150	20230607	161200	4088845440	19110	19110	19110	19110	0
151	20230607	161100	4088845440	19110	19110	19110	19110	0
152	20230607	161000	4088845440	19110	19110	19110	19110	2033
153	20230607	160900	4088845440	19110	19110	19110	19110	0
154	20230607	160800	4088845440	19110	19110	19110	19110	0
155	20230607	160700	4088845440	19110	19110	19110	19110	0
156	20230607	160600	4088845440	19110	19110	19110	19110	0
157	20230607	160500	4088845440	19110	19110	19110	19110	0
158	20230607	160400	4088845440	19110	19110	19110	19110	0
159	20230607	160300	4088845440	19110	19110	19110	19110	0
160	20230607	160200	4088845440	19110	19110	19110	19110	0
161	20230607	160100	4088845440	19110	19110	19110	19110	0
162	20230607	160000	4088845440	19110	19110	19110	19110	0
163	20230607	155900	4088845440	19110	19110	19110	19110	0
164	20230607	155800	4088845440	19110	19110	19110	19110	0
165	20230607	155700	4088845440	19110	19110	19110	19110	0
166	20230607	155600	4088845440	19110	19110	19110	19110	0
167	20230607	155500	4088845440	19110	19110	19110	19110	0
168	20230607	155400	4088845440	19110	19110	19110	19110	0
169	20230607	155300	4088845440	19110	19110	19110	19110	0
170	20230607	155200	4088845440	19110	19110	19110	19110	0
171	20230607	155100	4088845440	19110	19110	19110	19110	0
172	20230607	155000	4088845440	19110	19110	19110	19110	0
173	20230607	154900	4088845440	19110	19110	19110	19110	0
174	20230607	154800	4088845440	19110	19110	19110	19110	0
175	20230607	154700	4088845440	19110	19110	19110	19110	0
176	20230607	154600	4088845440	19110	19110	19110	19110	0
177	20230607	154500	4088845440	19110	19110	19110	19110	0
178	20230607	154400	4088845440	19110	19110	19110	19110	0
179	20230607	154300	4088845440	19110	19110	19110	19110	0
180	20230607	154200	4088845440	19110	19110	19110	19110	0
181	20230607	154100	4088845440	19110	19110	19110	19110	0
182	20230607	154000	4088845440	19110	19110	19110	19110	2033
183	20230607	153900	4088845440	19110	19110	19110	19110	0
184	20230607	153800	4088845440	19110	19110	19110	19110	0
185	20230607	153700	4088845440	19110	19110	19110	19110	0
186	20230607	153600	4088845440	19110	19110	19110	19110	0
187	20230607	153500	4088845440	19110	19110	19110	19110	0
188	20230607	153400	4088845440	19110	19110	19110	19110	0
189	20230607	153300	4088845440	19110	19110	19110	19110	0
190	20230607	153200	4088845440	19110	19110	19110	19110	0
191	20230607	153100	4088845440	19110	19110	19110	19110	0
192	20230607	153000	4088845440	19110	19110	19110	19110	2033
193	20230607	152900	4049994810	19140	19140	19140	19140	0
194	20230607	152800	4049994810	19140	19140	19140	19140	0
195	20230607	152700	4049994810	19140	19140	19140	19140	0
196	20230607	152600	4049994810	19140	19140	19140	19140	0
197	20230607	152500	4049994810	19140	19140	19140	19140	0
198	20230607	152400	4049994810	19140	19140	19140	19140	0
199	20230607	152300	4049994810	19140	19140	19140	19140	0
200	20230607	152200	4049994810	19140	19140	19140	19140	0
201	20230607	152100	4049994810	19140	19140	19140	19140	0
202	20230607	152000	4049994810	19140	19140	19140	19140	0
203	20230607	151900	4049994810	19140	19140	19140	19130	397
204	20230607	151800	4042397960	19140	19130	19140	19130	102
205	20230607	151700	4040446400	19140	19140	19140	19130	220
206	20230607	151600	4036237610	19140	19130	19140	19130	78
207	20230607	151500	4034744840	19130	19130	19140	19130	76
208	20230607	151400	4033290910	19130	19110	19130	19110	147
209	20230607	151300	4030480930	19110	19120	19120	19110	217
210	20230607	151200	4026332030	19120	19090	19120	19090	373
211	20230607	151100	4019207050	19090	19090	19090	19070	1514
212	20230607	151000	3990322780	19090	19090	19090	19090	252
213	20230607	150900	3985512100	19090	19080	19090	19080	526
214	20230607	150800	3975470850	19080	19090	19090	19080	36
215	20230607	150700	3974783880	19090	19070	19090	19070	432
216	20230607	150600	3966544200	19070	19070	19080	19070	709
217	20230607	150500	3953022570	19070	19080	19080	19070	71
218	20230607	150400	3951667960	19080	19080	19080	19080	788
219	20230607	150300	3936632920	19080	19080	19080	19080	22
220	20230607	150200	3936213160	19080	19070	19080	19050	971
221	20230607	150100	3917703250	19080	19090	19090	19080	181
222	20230607	150000	3914249640	19090	19080	19090	19080	85
223	20230607	145900	3912627060	19080	19070	19080	19070	417
224	20230607	145800	3904671910	19070	19070	19080	19070	1039
225	20230607	145700	3884855620	19080	19140	19140	19080	2153
226	20230607	145600	3843732480	19140	19140	19140	19140	1
227	20230607	145500	3843713340	19140	19120	19140	19110	123
228	20230607	145400	3841361270	19110	19120	19120	19110	629
229	20230607	145300	3829338610	19120	19130	19130	19120	485
230	20230607	145200	3820061850	19130	19140	19140	19130	401
231	20230607	145100	3812387190	19150	19150	19150	19150	118
232	20230607	145000	3810127490	19150	19160	19160	19150	30
233	20230607	144900	3809552890	19160	19160	19160	19150	263
234	20230607	144800	3804515940	19150	19160	19160	19150	127
235	20230607	144700	3802082640	19170	19170	19170	19170	19
236	20230607	144600	3801718410	19170	19160	19170	19160	653
237	20230607	144500	3789206850	19160	19160	19160	19160	316
238	20230607	144400	3783152290	19160	19150	19160	19150	270
239	20230607	144300	3777979390	19150	19160	19160	19150	578
240	20230607	144200	3766908650	19160	19160	19160	19160	3
241	20230607	144100	3766851170	19160	19160	19160	19160	96
242	20230607	144000	3765011810	19160	19160	19160	19160	49
243	20230607	143900	3764072970	19160	19160	19170	19160	247
244	20230607	143800	3759340360	19170	19160	19170	19160	556
245	20230607	143700	3748686820	19160	19170	19170	19160	92
246	20230607	143600	3746923680	19160	19170	19170	19160	365
247	20230607	143500	3739928280	19170	19170	19170	19170	0
248	20230607	143400	3739928280	19170	19170	19170	19170	71
249	20230607	143300	3738567210	19170	19170	19170	19150	362
250	20230607	143200	3731628920	19170	19160	19170	19160	18
251	20230607	143100	3731284000	19160	19150	19160	19150	530
252	20230607	143000	3721131200	19150	19150	19170	19150	292
253	20230607	142900	3715538610	19150	19150	19150	19150	191
254	20230607	142800	3711880960	19150	19150	19150	19150	278
255	20230607	142700	3706557260	19150	19150	19170	19140	242
256	20230607	142600	3701923240	19150	19170	19170	19150	798
257	20230607	142500	3686634200	19170	19170	19170	19170	785
258	20230607	142400	3671585750	19180	19180	19180	19170	74
259	20230607	142300	3670166530	19180	19180	19180	19170	155
260	20230607	142200	3667193940	19180	19180	19180	19180	151
261	20230607	142100	3664297760	19170	19180	19180	19170	103
262	20230607	142000	3662322570	19180	19170	19180	19170	472
263	20230607	141900	3653272910	19170	19170	19170	19170	18
264	20230607	141800	3652927850	19170	19160	19170	19160	73
265	20230607	141700	3651529000	19160	19160	19170	19160	555
266	20230607	141600	3640890200	19160	19150	19160	19150	2
267	20230607	141500	3640851890	19140	19130	19140	19130	61
268	20230607	141400	3639684940	19110	19110	19110	19100	189
269	20230607	141300	3636074130	19100	19110	19110	19100	584
270	20230607	141200	3624918200	19110	19150	19150	19110	2406
271	20230607	141100	3578868590	19150	19170	19170	19140	421
272	20230607	141000	3570804260	19170	19170	19170	19160	123
273	20230607	140900	3568446370	19170	19180	19180	19170	23
274	20230607	140800	3568005240	19170	19170	19170	19170	774
275	20230607	140700	3553167660	19170	19160	19170	19160	159
276	20230607	140600	3550120430	19160	19160	19160	19160	28
277	20230607	140500	3549583950	19160	19180	19180	19160	624
278	20230607	140400	3537623670	19180	19210	19210	19180	492
279	20230607	140300	3528187020	19210	19180	19210	19150	1177
280	20230607	140200	3505606360	19180	19180	19180	19150	482
281	20230607	140100	3496362380	19180	19180	19180	19150	1042
282	20230607	140000	3476386740	19190	19200	19200	19180	761
283	20230607	135900	3461779790	19200	19200	19200	19200	251
284	20230607	135800	3456960590	19200	19200	19200	19200	413
285	20230607	135700	3449030990	19200	19200	19220	19200	190
286	20230607	135600	3445382350	19210	19210	19210	19210	511
287	20230607	135500	3435566040	19210	19210	19210	19200	1121
288	20230607	135400	3414036840	19200	19210	19210	19200	1423
289	20230607	135300	3386715130	19210	19210	19210	19210	355
290	20230607	135200	3379895580	19210	19220	19230	19210	157
291	20230607	135100	3376878890	19220	19220	19230	19220	169
292	20230607	135000	3373630540	19230	19210	19230	19210	154
293	20230607	134900	3370670580	19220	19230	19230	19220	233
294	20230607	134800	3366191940	19230	19220	19230	19220	466
295	20230607	134700	3357232620	19230	19220	19230	19220	391
296	20230607	134600	3349717530	19230	19230	19230	19220	138
297	20230607	134500	3347063900	19230	19220	19230	19200	563
298	20230607	134400	3336244130	19210	19190	19220	19190	5380
299	20230607	134300	3232947120	19190	19190	19200	19180	476
300	20230607	134200	3223812120	19180	19170	19180	19170	97
301	20230607	134100	3221951990	19170	19170	19170	19170	60
302	20230607	134000	3220801790	19190	19170	19190	19170	14
303	20230607	133900	3220533210	19190	19190	19190	19170	102
304	20230607	133800	3218575850	19200	19200	19200	19170	1019
305	20230607	133700	3199035300	19200	19190	19200	19190	366
306	20230607	133600	3192008110	19200	19180	19200	19180	2058
307	20230607	133500	3152522690	19180	19180	19180	19170	192
308	20230607	133400	3148840260	19180	19180	19180	19180	53
309	20230607	133300	3147823720	19180	19170	19180	19170	17
310	20230607	133200	3147497790	19170	19180	19180	19170	19
311	20230607	133100	3147133380	19180	19180	19180	19180	259
312	20230607	133000	3142165760	19170	19170	19170	19170	50
313	20230607	132900	3141207260	19180	19170	19180	19170	952
314	20230607	132800	3122957390	19170	19160	19170	19160	2
315	20230607	132700	3122919060	19170	19170	19170	19170	12
316	20230607	132600	3122689020	19170	19160	19170	19160	72
317	20230607	132500	3121309040	19170	19170	19170	19160	60
318	20230607	132400	3120158940	19160	19160	19180	19160	162
319	20230607	132300	3117053460	19180	19170	19180	19170	141
320	20230607	132200	3114349660	19170	19160	19170	19160	392
321	20230607	132100	3106838610	19160	19160	19160	19160	25
322	20230607	132000	3106359610	19150	19150	19150	19150	2
323	20230607	131900	3106321310	19160	19140	19160	19140	1192
324	20230607	131800	3083494020	19140	19140	19140	19140	108
325	20230607	131700	3081426900	19140	19130	19140	19130	696
326	20230607	131600	3068106110	19140	19130	19140	19130	184
327	20230607	131500	3064584400	19130	19130	19140	19130	289
328	20230607	131400	3059054830	19130	19130	19130	19130	39
329	20230607	131300	3058308760	19130	19140	19140	19130	422
330	20230607	131200	3050234220	19130	19140	19140	19130	247
331	20230607	131100	3045508600	19140	19140	19140	19140	18
332	20230607	131000	3045164080	19140	19140	19150	19140	216
333	20230607	130900	3041029240	19140	19150	19150	19140	11
334	20230607	130800	3040818620	19150	19150	19150	19140	239
335	20230607	130700	3036241960	19150	19140	19150	19140	507
336	20230607	130600	3026533010	19140	19130	19140	19130	41
337	20230607	130500	3025748480	19130	19120	19130	19120	12
338	20230607	130400	3025518930	19120	19110	19120	19110	119
339	20230607	130300	3023244740	19110	19110	19110	19110	155
340	20230607	130200	3020282690	19110	19100	19110	19100	137
341	20230607	130100	3017665000	19110	19100	19110	19100	60
342	20230607	130000	3016518870	19100	19100	19100	19090	987
343	20230607	125900	2997668340	19120	19130	19130	19120	168
344	20230607	125800	2994455530	19130	19130	19130	19130	277
345	20230607	125700	2989156520	19130	19130	19130	19130	65
346	20230607	125600	2987913070	19140	19150	19150	19140	61
347	20230607	125500	2986745230	19150	19120	19150	19120	267
348	20230607	125400	2981639290	19110	19100	19110	19100	612
349	20230607	125300	2969944340	19100	19100	19100	19100	13
350	20230607	125200	2969696040	19100	19100	19110	19100	310
351	20230607	125100	2963774890	19110	19100	19110	19100	596
352	20230607	125000	2952389680	19090	19090	19090	19080	756
353	20230607	124900	2937958650	19090	19090	19090	19080	343
354	20230607	124800	2931410800	19090	19100	19100	19090	221
355	20230607	124700	2927190460	19100	19090	19100	19090	4
356	20230607	124600	2927114080	19090	19090	19090	19090	121
357	20230607	124500	2924804190	19090	19110	19110	19090	149
358	20230607	124400	2921957960	19100	19090	19100	19090	81
359	20230607	124300	2920411270	19090	19090	19090	19090	0
360	20230607	124200	2920411270	19090	19100	19100	19090	250
361	20230607	124100	2915637640	19090	19090	19100	19090	259
362	20230607	124000	2910691780	19090	19100	19100	19090	122
363	20230607	123900	2908362080	19100	19100	19100	19100	32
364	20230607	123800	2907750880	19100	19090	19100	19090	79
365	20230607	123700	2906242570	19100	19090	19100	19090	54
366	20230607	123600	2905211690	19090	19090	19090	19090	0
367	20230607	123500	2905211690	19090	19090	19100	19090	450
368	20230607	123400	2896620270	19090	19090	19100	19090	422
369	20230607	123300	2888562780	19100	19090	19100	19090	72
370	20230607	123200	2887187770	19100	19100	19100	19100	486
371	20230607	123100	2877905170	19100	19100	19100	19100	22
372	20230607	123000	2877484970	19110	19090	19110	19090	67
373	20230607	122900	2876205390	19100	19100	19100	19100	555
374	20230607	122800	2865604890	19100	19110	19110	19100	33
375	20230607	122700	2864974580	19100	19100	19100	19100	0
376	20230607	122600	2864974580	19100	19120	19120	19100	352
377	20230607	122500	2858250390	19120	19110	19120	19110	122
378	20230607	122400	2855918800	19120	19130	19130	19120	117
379	20230607	122300	2853681740	19130	19140	19140	19130	301
380	20230607	122200	2847923600	19140	19160	19160	19140	208
381	20230607	122100	2843940900	19160	19160	19160	19160	52
382	20230607	122000	2842944580	19170	19170	19170	19170	347
383	20230607	121900	2836292590	19170	19150	19170	19150	330
384	20230607	121800	2829970950	19150	19150	19150	19150	39
385	20230607	121700	2829224100	19150	19150	19150	19150	151
386	20230607	121600	2826332450	19150	19150	19150	19150	454
387	20230607	121500	2817638350	19150	19150	19160	19150	412
388	20230607	121400	2809747750	19160	19140	19160	19140	237
389	20230607	121300	2805208980	19140	19150	19150	19140	110
390	20230607	121200	2803103250	19140	19150	19150	19140	41
391	20230607	121100	2802318500	19160	19140	19160	19140	46
392	20230607	121000	2801437570	19150	19150	19150	19150	17
393	20230607	120900	2801112020	19150	19130	19150	19120	117
394	20230607	120800	2798873890	19130	19140	19140	19130	532
395	20230607	120700	2788694860	19140	19140	19150	19140	245
396	20230607	120600	2784004950	19150	19150	19150	19140	430
397	20230607	120500	2775771040	19150	19150	19160	19150	111
398	20230607	120400	2773645260	19150	19160	19160	19150	437
399	20230607	120300	2765276690	19160	19160	19160	19160	89
400	20230607	120200	2763571450	19160	19160	19160	19160	185
401	20230607	120100	2760026850	19160	19160	19160	19160	53
402	20230607	120000	2759011370	19180	19180	19180	19160	152
403	20230607	115900	2756096530	19190	19160	19190	19160	240
404	20230607	115800	2751492330	19170	19150	19170	19150	553
405	20230607	115700	2740897300	19150	19160	19160	19150	132
406	20230607	115600	2738368950	19150	19150	19160	19140	1121
407	20230607	115500	2716902250	19140	19150	19150	19140	917
408	20230607	115400	2699342870	19150	19150	19150	19140	371
409	20230607	115300	2692240450	19140	19130	19150	19100	704
410	20230607	115200	2678771600	19140	19120	19140	19120	301
411	20230607	115100	2673013980	19130	19120	19130	19120	781
412	20230607	115000	2658079070	19120	19110	19120	19110	162
413	20230607	114900	2654981760	19110	19110	19110	19110	50
414	20230607	114800	2654026260	19110	19120	19120	19100	60
415	20230607	114700	2652879510	19120	19090	19120	19090	6177
416	20230607	114600	2534902540	19080	19080	19090	19080	1229
417	20230607	114500	2511451220	19080	19080	19080	19080	71
418	20230607	114400	2510096540	19070	19070	19070	19060	153
419	20230607	114300	2507179380	19070	19070	19070	19070	51
420	20230607	114200	2506206810	19080	19090	19090	19080	161
421	20230607	114100	2503133370	19090	19060	19090	19050	2062
422	20230607	114000	2463802940	19060	19060	19060	19060	45
423	20230607	113900	2462945240	19060	19060	19060	19060	15
424	20230607	113800	2462659340	19050	19040	19060	19040	186
425	20230607	113700	2459117600	19070	19070	19070	19040	216
426	20230607	113600	2454999080	19070	19070	19070	19070	20
427	20230607	113500	2454617680	19070	19070	19070	19070	222
428	20230607	113400	2450384140	19070	19050	19070	19050	160
429	20230607	113300	2447334460	19050	19040	19070	19040	2170
430	20230607	113200	2405990680	19030	19030	19030	19030	2086
431	20230607	113100	2366294100	19030	19020	19030	19020	70
432	20230607	113000	2364962470	19010	19020	19020	19010	681
433	20230607	112900	2352015860	19020	19010	19020	19010	13
434	20230607	112800	2351768620	19000	19000	19000	19000	100
435	20230607	112700	2349868620	19000	19010	19010	19000	684
436	20230607	112600	2336867730	19010	19010	19030	19010	7
437	20230607	112500	2336734640	19010	19010	19010	19010	2
438	20230607	112400	2336696620	19030	19010	19030	19010	1218
439	20230607	112300	2313537250	19000	19000	19000	19000	70
440	20230607	112200	2312207250	19000	19000	19000	19000	60
441	20230607	112100	2311067250	19000	19000	19000	19000	428
442	20230607	112000	2302935250	19010	19010	19010	19010	120
443	20230607	111900	2300654050	19010	19010	19010	19010	5
444	20230607	111800	2300559000	19010	19020	19020	19010	162
445	20230607	111700	2297478260	19010	19010	19010	19010	463
446	20230607	111600	2288676630	19010	19000	19010	19000	110
447	20230607	111500	2286586610	19000	19010	19010	19000	167
448	20230607	111400	2283412710	19010	19000	19010	18990	375
449	20230607	111300	2276286750	19020	19020	19020	19020	105
450	20230607	111200	2274289650	18990	19000	19000	18990	150
451	20230607	111100	2271440930	19020	19010	19020	19010	1325
452	20230607	111000	2246239880	19010	19010	19010	19010	6
453	20230607	110900	2246125820	19020	18990	19020	18980	607
454	20230607	110800	2234599860	18990	18990	19010	18990	1275
455	20230607	110700	2210375010	18990	19020	19030	18990	968
456	20230607	110600	2191975910	19020	19020	19020	19020	156
457	20230607	110500	2189008790	19000	19000	19000	19000	343
458	20230607	110400	2182491790	18960	18960	18960	18950	1113
459	20230607	110300	2161389360	18960	18960	18960	18950	253
460	20230607	110200	2156592910	18950	18990	18990	18950	853
461	20230607	110100	2140418140	18990	19030	19030	18990	1206
462	20230607	110000	2117502390	19030	19030	19030	19010	480
463	20230607	105900	2108373750	19030	19040	19040	19000	219
464	20230607	105800	2104209310	19040	19040	19050	19040	720
465	20230607	105700	2090499350	19050	19020	19050	19000	481
466	20230607	105600	2081352550	19000	19040	19040	19000	1400
467	20230607	105500	2054727550	19050	19010	19050	19010	551
468	20230607	105400	2044231200	19010	19000	19010	19000	287
469	20230607	105300	2038775590	19000	18980	19000	18980	706
470	20230607	105200	2025362850	18980	18980	18980	18980	40
471	20230607	105100	2024603650	18970	18970	18970	18960	423
472	20230607	105000	2016579730	18970	19010	19010	18970	1520
473	20230607	104900	1987734060	19000	19010	19010	19000	530
474	20230607	104800	1977660960	19010	19010	19010	19000	342
475	20230607	104700	1971161040	19010	19050	19050	19010	71
476	20230607	104600	1969811040	19030	19070	19070	19030	1356
477	20230607	104500	1943966230	19060	19030	19060	19030	3860
478	20230607	104400	1870456180	19010	19010	19040	19010	1637
479	20230607	104300	1839318120	19000	19000	19000	19000	399
480	20230607	104200	1831737120	19000	18990	19000	18990	400
481	20230607	104100	1824139320	19000	19000	19000	19000	231
482	20230607	104000	1819750320	19000	19000	19000	19000	7
483	20230607	103900	1819617320	19010	18970	19020	18970	1349
484	20230607	103800	1793980720	18970	18980	18980	18970	884
485	20230607	103700	1777207230	19000	18990	19000	18990	114
486	20230607	103600	1775042030	18990	18990	18990	18980	213
487	20230607	103500	1770997270	18980	18980	18980	18980	92
488	20230607	103400	1769251110	18980	18990	18990	18980	276
489	20230607	103300	1764010310	18980	18980	18990	18980	162
490	20230607	103200	1760934040	18980	18980	18980	18980	256
491	20230607	103100	1756075160	18980	18990	18990	18970	1016
492	20230607	103000	1736791990	18980	18960	18980	18960	1804
493	20230607	102900	1702568890	18960	18920	18960	18920	1342
494	20230607	102800	1677148990	18900	18900	18900	18900	203
495	20230607	102700	1673312290	18900	18900	18900	18900	211
496	20230607	102600	1669324390	18900	18900	18900	18900	215
497	20230607	102500	1665260890	18890	18900	18900	18890	512
498	20230607	102400	1655584280	18900	18890	18900	18890	208
499	20230607	102300	1651653160	18890	18880	18890	18880	138
500	20230607	102200	1649047510	18880	18930	18930	18880	447
501	20230607	102100	1640605800	18930	18930	18930	18930	1
502	20230607	102000	1640586870	18880	18880	18880	18880	119
503	20230607	101900	1638340150	18880	18880	18900	18880	452
504	20230607	101800	1629801950	18870	18870	18900	18870	1115
505	20230607	101700	1608750850	18870	18860	18870	18860	101
506	20230607	101600	1606845170	18860	18870	18870	18860	527
507	20230607	101500	1596902770	18870	18890	18890	18870	775
508	20230607	101400	1582268450	18890	18890	18900	18890	248
509	20230607	101300	1577583690	18900	18900	18900	18890	493
510	20230607	101200	1568266000	18900	18920	18920	18900	292
511	20230607	101100	1562745940	18930	18940	18940	18930	72
512	20230607	101000	1561382880	18950	18960	18960	18950	80
513	20230607	100900	1559866250	18960	18960	18970	18960	745
514	20230607	100800	1545740870	18960	18960	18970	18960	635
515	20230607	100700	1533700970	18960	18930	18960	18930	626
516	20230607	100600	1521841360	18930	18920	18930	18920	352
517	20230607	100500	1515180350	18920	18910	18920	18890	551
518	20230607	100400	1504762910	18890	18890	18900	18880	1263
519	20230607	100300	1480895500	18890	18890	18890	18880	118
520	20230607	100200	1478667490	18890	18890	18890	18890	244
521	20230607	100100	1474058330	18890	18850	18890	18850	1370
522	20230607	100000	1448200710	18850	18870	18870	18850	746
523	20230607	095900	1434133510	18860	18860	18860	18860	102
524	20230607	095800	1432209790	18860	18870	18870	18860	108
525	20230607	095700	1430172870	18870	18870	18870	18860	319
526	20230607	095600	1424155380	18870	18860	18870	18860	467
527	20230607	095500	1415347750	18880	18880	18880	18860	215
528	20230607	095400	1411290200	18890	18890	18890	18870	1024
529	20230607	095300	1391956100	18890	18880	18890	18880	131
530	20230607	095200	1389481820	18880	18870	18880	18870	150
531	20230607	095100	1386649840	18860	18860	18860	18860	228
532	20230607	095000	1382349760	18860	18850	18860	18850	113
533	20230607	094900	1380219100	18850	18840	18850	18840	448
534	20230607	094800	1371777070	18840	18840	18850	18840	218
535	20230607	094700	1367669430	18840	18850	18850	18820	2620
536	20230607	094600	1318337310	18850	18850	18850	18840	685
537	20230607	094500	1305426190	18850	18850	18850	18850	230
538	20230607	094400	1301090690	18840	18850	18860	18840	1244
539	20230607	094300	1277649120	18850	18850	18850	18850	205
540	20230607	094200	1273784870	18840	18850	18850	18840	204
541	20230607	094100	1269940470	18850	18860	18860	18840	361
542	20230607	094000	1263135790	18850	18840	18850	18840	966
543	20230607	093900	1244927910	18840	18850	18850	18840	1010
544	20230607	093800	1225896530	18880	18860	18880	18860	229
545	20230607	093700	1221573690	18860	18850	18880	18850	771
546	20230607	093600	1207034630	18860	18860	18860	18850	367
547	20230607	093500	1200113210	18860	18910	18910	18850	693
548	20230607	093400	1187035440	18920	18940	18940	18880	323
549	20230607	093300	1180923350	18950	18910	18970	18840	2883
550	20230607	093200	1126461150	18910	18990	18990	18910	1683
551	20230607	093100	1094599920	18940	19010	19010	18940	1657
552	20230607	093000	1063160770	19010	19010	19060	19000	775
553	20230607	092900	1048425390	19010	19040	19040	19000	797
554	20230607	092800	1033274160	19040	19060	19070	19040	1074
555	20230607	092700	1012806800	19060	19040	19060	19000	985
556	20230607	092600	994041000	19050	19030	19050	18990	2006
557	20230607	092500	955850120	19030	19050	19050	19000	851
558	20230607	092400	939657440	19050	19000	19050	19000	1550
559	20230607	092300	910170420	18990	18980	19030	18980	6198
560	20230607	092200	792419760	18980	18920	18980	18910	5934
561	20230607	092100	680003590	18910	18920	18930	18910	849
562	20230607	092000	663940670	18930	18920	18930	18920	1672
563	20230607	091900	632300950	18920	18910	18920	18910	728
564	20230607	091800	618528740	18920	18900	18920	18900	362
565	20230607	091700	611683710	18920	18870	18920	18860	2763
566	20230607	091600	559476680	18880	18890	18890	18870	1086
567	20230607	091500	538970320	18890	18900	18900	18860	275
568	20230607	091400	533778690	18870	18900	18920	18870	1433
569	20230607	091300	506704810	18910	18930	18930	18910	250
570	20230607	091200	501975000	18930	18900	18940	18890	1407
571	20230607	091100	475359120	18910	18940	18950	18910	2459
572	20230607	091000	428786480	18940	18890	18960	18890	2844
573	20230607	090900	374947430	18890	18880	18890	18810	1310
574	20230607	090800	350277780	18880	18920	18920	18880	746
575	20230607	090700	336182500	18900	18900	18920	18880	1196
576	20230607	090600	313591300	18900	18890	18900	18810	1397
577	20230607	090500	287257600	18800	18810	18810	18790	2437
578	20230607	090400	241450150	18800	18940	18940	18790	2144
579	20230607	090300	201038800	18940	18900	18960	18880	2913
580	20230607	090200	145930040	18900	18850	18900	18810	2716
581	20230607	090100	94704750	18850	18860	18860	18780	1812
582	20230607	090000	60621680	18860	18880	18880	18770	3219