KissMeData/001940/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195100	689155220	19110	19110	19110	19110	410
3	20230605	195000	689155220	19110	19110	19110	19110	0
4	20230605	194900	689155220	19110	19110	19110	19110	0
5	20230605	194800	689155220	19110	19110	19110	19110	0
6	20230605	194700	689155220	19110	19110	19110	19110	0
7	20230605	194600	689155220	19110	19110	19110	19110	0
8	20230605	194500	689155220	19110	19110	19110	19110	0
9	20230605	194400	689155220	19110	19110	19110	19110	0
10	20230605	194300	689155220	19110	19110	19110	19110	0
11	20230605	194200	689155220	19110	19110	19110	19110	0
12	20230605	194100	689155220	19110	19110	19110	19110	0
13	20230605	194000	689155220	19110	19110	19110	19110	0
14	20230605	193900	689155220	19110	19110	19110	19110	0
15	20230605	193800	689155220	19110	19110	19110	19110	0
16	20230605	193700	689155220	19110	19110	19110	19110	0
17	20230605	193600	689155220	19110	19110	19110	19110	0
18	20230605	193500	689155220	19110	19110	19110	19110	0
19	20230605	193400	689155220	19110	19110	19110	19110	0
20	20230605	193300	689155220	19110	19110	19110	19110	0
21	20230605	193200	689155220	19110	19110	19110	19110	0
22	20230605	193100	689155220	19110	19110	19110	19110	0
23	20230605	193000	689155220	19110	19110	19110	19110	0
24	20230605	192900	689155220	19110	19110	19110	19110	0
25	20230605	192800	689155220	19110	19110	19110	19110	0
26	20230605	192700	689155220	19110	19110	19110	19110	0
27	20230605	192600	689155220	19110	19110	19110	19110	0
28	20230605	192500	689155220	19110	19110	19110	19110	0
29	20230605	192400	689155220	19110	19110	19110	19110	0
30	20230605	192300	689155220	19110	19110	19110	19110	0
31	20230605	192200	689155220	19110	19110	19110	19110	0
32	20230605	192100	689155220	19110	19110	19110	19110	410
33	20230605	192000	689155220	19110	19110	19110	19110	0
34	20230605	191900	689155220	19110	19110	19110	19110	0
35	20230605	191800	689155220	19110	19110	19110	19110	0
36	20230605	191700	689155220	19110	19110	19110	19110	0
37	20230605	191600	689155220	19110	19110	19110	19110	0
38	20230605	191500	689155220	19110	19110	19110	19110	0
39	20230605	191400	689155220	19110	19110	19110	19110	0
40	20230605	191300	689155220	19110	19110	19110	19110	0
41	20230605	191200	689155220	19110	19110	19110	19110	0
42	20230605	191100	689155220	19110	19110	19110	19110	0
43	20230605	191000	689155220	19110	19110	19110	19110	0
44	20230605	190900	689155220	19110	19110	19110	19110	0
45	20230605	190800	689155220	19110	19110	19110	19110	0
46	20230605	190700	689155220	19110	19110	19110	19110	0
47	20230605	190600	689155220	19110	19110	19110	19110	0
48	20230605	190500	689155220	19110	19110	19110	19110	0
49	20230605	190400	689155220	19110	19110	19110	19110	0
50	20230605	190300	689155220	19110	19110	19110	19110	0
51	20230605	190200	689155220	19110	19110	19110	19110	0
52	20230605	190100	689155220	19110	19110	19110	19110	0
53	20230605	190000	689155220	19110	19110	19110	19110	0
54	20230605	185900	689155220	19110	19110	19110	19110	0
55	20230605	185800	689155220	19110	19110	19110	19110	0
56	20230605	185700	689155220	19110	19110	19110	19110	0
57	20230605	185600	689155220	19110	19110	19110	19110	0
58	20230605	185500	689155220	19110	19110	19110	19110	0
59	20230605	185400	689155220	19110	19110	19110	19110	0
60	20230605	185300	689155220	19110	19110	19110	19110	0
61	20230605	185200	689155220	19110	19110	19110	19110	0
62	20230605	185100	689155220	19110	19110	19110	19110	410
63	20230605	185000	689155220	19110	19110	19110	19110	0
64	20230605	184900	689155220	19110	19110	19110	19110	0
65	20230605	184800	689155220	19110	19110	19110	19110	0
66	20230605	184700	689155220	19110	19110	19110	19110	0
67	20230605	184600	689155220	19110	19110	19110	19110	0
68	20230605	184500	689155220	19110	19110	19110	19110	0
69	20230605	184400	689155220	19110	19110	19110	19110	0
70	20230605	184300	689155220	19110	19110	19110	19110	0
71	20230605	184200	689155220	19110	19110	19110	19110	0
72	20230605	184100	689155220	19110	19110	19110	19110	0
73	20230605	184000	689155220	19110	19110	19110	19110	0
74	20230605	183900	689155220	19110	19110	19110	19110	0
75	20230605	183800	689155220	19110	19110	19110	19110	0
76	20230605	183700	689155220	19110	19110	19110	19110	0
77	20230605	183600	689155220	19110	19110	19110	19110	0
78	20230605	183500	689155220	19110	19110	19110	19110	0
79	20230605	183400	689155220	19110	19110	19110	19110	0
80	20230605	183300	689155220	19110	19110	19110	19110	0
81	20230605	183200	689155220	19110	19110	19110	19110	0
82	20230605	183100	689155220	19110	19110	19110	19110	0
83	20230605	183000	689155220	19110	19110	19110	19110	0
84	20230605	182900	689155220	19110	19110	19110	19110	0
85	20230605	182800	689155220	19110	19110	19110	19110	0
86	20230605	182700	689155220	19110	19110	19110	19110	0
87	20230605	182600	689155220	19110	19110	19110	19110	0
88	20230605	182500	689155220	19110	19110	19110	19110	0
89	20230605	182400	689155220	19110	19110	19110	19110	0
90	20230605	182300	689155220	19110	19110	19110	19110	0
91	20230605	182200	689155220	19110	19110	19110	19110	0
92	20230605	182100	689155220	19110	19110	19110	19110	410
93	20230605	182000	689155220	19110	19110	19110	19110	0
94	20230605	181900	689155220	19110	19110	19110	19110	0
95	20230605	181800	689155220	19110	19110	19110	19110	0
96	20230605	181700	689155220	19110	19110	19110	19110	0
97	20230605	181600	689155220	19110	19110	19110	19110	0
98	20230605	181500	689155220	19110	19110	19110	19110	0
99	20230605	181400	689155220	19110	19110	19110	19110	0
100	20230605	181300	689155220	19110	19110	19110	19110	0
101	20230605	181200	689155220	19110	19110	19110	19110	0
102	20230605	181100	689155220	19110	19110	19110	19110	0
103	20230605	181000	689155220	19110	19110	19110	19110	0
104	20230605	180900	689155220	19110	19110	19110	19110	0
105	20230605	180800	689155220	19110	19110	19110	19110	0
106	20230605	180700	689155220	19110	19110	19110	19110	0
107	20230605	180600	689155220	19110	19110	19110	19110	0
108	20230605	180500	689155220	19110	19110	19110	19110	0
109	20230605	180400	689155220	19110	19110	19110	19110	0
110	20230605	180300	689155220	19110	19110	19110	19110	0
111	20230605	180200	689155220	19110	19110	19110	19110	0
112	20230605	180100	689155220	19110	19110	19110	19110	0
113	20230605	180000	689155220	19110	19110	19110	19110	0
114	20230605	175900	689155220	19110	19110	19110	19110	0
115	20230605	175800	689155220	19110	19110	19110	19110	0
116	20230605	175700	689155220	19110	19110	19110	19110	0
117	20230605	175600	689155220	19110	19110	19110	19110	0
118	20230605	175500	689155220	19110	19110	19110	19110	0
119	20230605	175400	689155220	19110	19110	19110	19110	0
120	20230605	175300	689155220	19110	19110	19110	19110	0
121	20230605	175200	689155220	19110	19110	19110	19110	0
122	20230605	175100	689155220	19110	19110	19110	19110	410
123	20230605	175000	689155220	19110	19110	19110	19110	0
124	20230605	174900	689155220	19110	19110	19110	19110	0
125	20230605	174800	689155220	19110	19110	19110	19110	0
126	20230605	174700	689155220	19110	19110	19110	19110	0
127	20230605	174600	689155220	19110	19110	19110	19110	0
128	20230605	174500	689155220	19110	19110	19110	19110	0
129	20230605	174400	689155220	19110	19110	19110	19110	0
130	20230605	174300	689155220	19110	19110	19110	19110	0
131	20230605	174200	689155220	19110	19110	19110	19110	0
132	20230605	174100	689155220	19110	19110	19110	19110	0
133	20230605	174000	689155220	19110	19110	19110	19110	0
134	20230605	173900	689155220	19110	19110	19110	19110	0
135	20230605	173800	689155220	19110	19110	19110	19110	0
136	20230605	173700	689155220	19110	19110	19110	19110	0
137	20230605	173600	689155220	19110	19110	19110	19110	0
138	20230605	173500	689155220	19110	19110	19110	19110	0
139	20230605	173400	689155220	19110	19110	19110	19110	0
140	20230605	173300	689155220	19110	19110	19110	19110	0
141	20230605	173200	689155220	19110	19110	19110	19110	0
142	20230605	173100	689155220	19110	19110	19110	19110	0
143	20230605	173000	689155220	19110	19110	19110	19110	0
144	20230605	172900	689155220	19110	19110	19110	19110	0
145	20230605	172800	689155220	19110	19110	19110	19110	0
146	20230605	172700	689155220	19110	19110	19110	19110	0
147	20230605	172600	689155220	19110	19110	19110	19110	0
148	20230605	172500	689155220	19110	19110	19110	19110	0
149	20230605	172400	689155220	19110	19110	19110	19110	0
150	20230605	172300	689155220	19110	19110	19110	19110	0
151	20230605	172200	689155220	19110	19110	19110	19110	0
152	20230605	172100	689155220	19110	19110	19110	19110	410
153	20230605	172000	689155220	19110	19110	19110	19110	0
154	20230605	171900	689155220	19110	19110	19110	19110	0
155	20230605	171800	689155220	19110	19110	19110	19110	0
156	20230605	171700	689155220	19110	19110	19110	19110	0
157	20230605	171600	689155220	19110	19110	19110	19110	0
158	20230605	171500	689155220	19110	19110	19110	19110	0
159	20230605	171400	689155220	19110	19110	19110	19110	0
160	20230605	171300	689155220	19110	19110	19110	19110	0
161	20230605	171200	689155220	19110	19110	19110	19110	0
162	20230605	171100	689155220	19110	19110	19110	19110	0
163	20230605	171000	689155220	19110	19110	19110	19110	0
164	20230605	170900	689155220	19110	19110	19110	19110	0
165	20230605	170800	689155220	19110	19110	19110	19110	0
166	20230605	170700	689155220	19110	19110	19110	19110	0
167	20230605	170600	689155220	19110	19110	19110	19110	0
168	20230605	170500	689155220	19110	19110	19110	19110	0
169	20230605	170400	689155220	19110	19110	19110	19110	0
170	20230605	170300	689155220	19110	19110	19110	19110	0
171	20230605	170200	689155220	19110	19110	19110	19110	0
172	20230605	170100	689155220	19110	19110	19110	19110	0
173	20230605	170000	689155220	19110	19110	19110	19110	0
174	20230605	165900	689155220	19110	19110	19110	19110	0
175	20230605	165800	689155220	19110	19110	19110	19110	0
176	20230605	165700	689155220	19110	19110	19110	19110	0
177	20230605	165600	689155220	19110	19110	19110	19110	0
178	20230605	165500	689155220	19110	19110	19110	19110	0
179	20230605	165400	689155220	19110	19110	19110	19110	0
180	20230605	165300	689155220	19110	19110	19110	19110	0
181	20230605	165200	689155220	19110	19110	19110	19110	0
182	20230605	165100	689155220	19110	19110	19110	19110	410
183	20230605	165000	689155220	19110	19110	19110	19110	0
184	20230605	164900	689155220	19110	19110	19110	19110	0
185	20230605	164800	689155220	19110	19110	19110	19110	0
186	20230605	164700	689155220	19110	19110	19110	19110	0
187	20230605	164600	689155220	19110	19110	19110	19110	0
188	20230605	164500	689155220	19110	19110	19110	19110	0
189	20230605	164400	689155220	19110	19110	19110	19110	0
190	20230605	164300	689155220	19110	19110	19110	19110	0
191	20230605	164200	689155220	19110	19110	19110	19110	0
192	20230605	164100	689155220	19110	19110	19110	19110	0
193	20230605	164000	689155220	19110	19110	19110	19110	0
194	20230605	163900	689155220	19110	19110	19110	19110	0
195	20230605	163800	689155220	19110	19110	19110	19110	0
196	20230605	163700	689155220	19110	19110	19110	19110	0
197	20230605	163600	689155220	19110	19110	19110	19110	0
198	20230605	163500	689155220	19110	19110	19110	19110	0
199	20230605	163400	689155220	19110	19110	19110	19110	0
200	20230605	163300	689155220	19110	19110	19110	19110	0
201	20230605	163200	689155220	19110	19110	19110	19110	0
202	20230605	163100	689155220	19110	19110	19110	19110	0
203	20230605	163000	689155220	19110	19110	19110	19110	0
204	20230605	162900	689155220	19110	19110	19110	19110	0
205	20230605	162800	689155220	19110	19110	19110	19110	0
206	20230605	162700	689155220	19110	19110	19110	19110	0
207	20230605	162600	689155220	19110	19110	19110	19110	0
208	20230605	162500	689155220	19110	19110	19110	19110	0
209	20230605	162400	689155220	19110	19110	19110	19110	0
210	20230605	162300	689155220	19110	19110	19110	19110	0
211	20230605	162200	689155220	19110	19110	19110	19110	0
212	20230605	162100	689155220	19110	19110	19110	19110	410
213	20230605	162000	689155220	19110	19110	19110	19110	0
214	20230605	161900	689155220	19110	19110	19110	19110	0
215	20230605	161800	689155220	19110	19110	19110	19110	0
216	20230605	161700	689155220	19110	19110	19110	19110	0
217	20230605	161600	689155220	19110	19110	19110	19110	0
218	20230605	161500	689155220	19110	19110	19110	19110	0
219	20230605	161400	689155220	19110	19110	19110	19110	0
220	20230605	161300	689155220	19110	19110	19110	19110	0
221	20230605	161200	689155220	19110	19110	19110	19110	0
222	20230605	161100	689155220	19110	19110	19110	19110	0
223	20230605	161000	689155220	19110	19110	19110	19110	0
224	20230605	160900	689155220	19110	19110	19110	19110	0
225	20230605	160800	689155220	19110	19110	19110	19110	0
226	20230605	160700	689155220	19110	19110	19110	19110	0
227	20230605	160600	689155220	19110	19110	19110	19110	0
228	20230605	160500	689155220	19110	19110	19110	19110	0
229	20230605	160400	689155220	19110	19110	19110	19110	0
230	20230605	160300	689155220	19110	19110	19110	19110	0
231	20230605	160200	689155220	19110	19110	19110	19110	0
232	20230605	160100	689155220	19110	19110	19110	19110	0
233	20230605	160000	689155220	19110	19110	19110	19110	0
234	20230605	155900	689155220	19110	19110	19110	19110	0
235	20230605	155800	689155220	19110	19110	19110	19110	0
236	20230605	155700	689155220	19110	19110	19110	19110	0
237	20230605	155600	689155220	19110	19110	19110	19110	0
238	20230605	155500	689155220	19110	19110	19110	19110	0
239	20230605	155400	689155220	19110	19110	19110	19110	0
240	20230605	155300	689155220	19110	19110	19110	19110	0
241	20230605	155200	689155220	19110	19110	19110	19110	0
242	20230605	155100	689155220	19110	19110	19110	19110	410
243	20230605	155000	689155220	19110	19110	19110	19110	0
244	20230605	154900	689155220	19110	19110	19110	19110	0
245	20230605	154800	689155220	19110	19110	19110	19110	0
246	20230605	154700	689155220	19110	19110	19110	19110	0
247	20230605	154600	689155220	19110	19110	19110	19110	0
248	20230605	154500	689155220	19110	19110	19110	19110	0
249	20230605	154400	689155220	19110	19110	19110	19110	0
250	20230605	154300	689155220	19110	19110	19110	19110	0
251	20230605	154200	689155220	19110	19110	19110	19110	0
252	20230605	154100	689155220	19110	19110	19110	19110	0
253	20230605	154000	689155220	19110	19110	19110	19110	0
254	20230605	153900	689155220	19110	19110	19110	19110	0
255	20230605	153800	689155220	19110	19110	19110	19110	0
256	20230605	153700	689155220	19110	19110	19110	19110	0
257	20230605	153600	689155220	19110	19110	19110	19110	0
258	20230605	153500	689155220	19110	19110	19110	19110	0
259	20230605	153400	689155220	19110	19110	19110	19110	0
260	20230605	153300	689155220	19110	19110	19110	19110	0
261	20230605	153200	689155220	19110	19110	19110	19110	0
262	20230605	153100	689155220	19110	19110	19110	19110	0
263	20230605	153000	689155220	19110	19110	19110	19110	410
264	20230605	152900	681320120	19100	19100	19100	19100	0
265	20230605	152800	681320120	19100	19100	19100	19100	0
266	20230605	152700	681320120	19100	19100	19100	19100	0
267	20230605	152600	681320120	19100	19100	19100	19100	0
268	20230605	152500	681320120	19100	19100	19100	19100	0
269	20230605	152400	681320120	19100	19100	19100	19100	0
270	20230605	152300	681320120	19100	19100	19100	19100	0
271	20230605	152200	681320120	19100	19100	19100	19100	0
272	20230605	152100	681320120	19100	19100	19100	19100	0
273	20230605	152000	681320120	19100	19100	19100	19100	0
274	20230605	151900	681320120	19100	19160	19260	19100	647
275	20230605	151800	668936320	19270	19180	19270	19150	74
276	20230605	151700	667517870	19180	19170	19290	19160	19
277	20230605	151600	667153380	19170	19230	19230	19170	116
278	20230605	151500	664924570	19230	19300	19300	19230	360
279	20230605	151400	657993560	19300	19300	19300	19300	0
280	20230605	151300	657993560	19300	19320	19330	19300	236
281	20230605	151200	653438470	19320	19320	19320	19320	1
282	20230605	151100	653419150	19320	19320	19320	19320	1
283	20230605	151000	653399830	19320	19320	19320	19320	1
284	20230605	150900	653380510	19340	19340	19340	19340	2
285	20230605	150800	653341830	19330	19320	19330	19320	12
286	20230605	150700	653109880	19330	19330	19330	19330	0
287	20230605	150600	653109880	19330	19380	19380	19330	2
288	20230605	150500	653071170	19340	19340	19340	19340	1
289	20230605	150400	653051830	19370	19360	19370	19360	9
290	20230605	150300	652877570	19340	19340	19340	19340	21
291	20230605	150200	652471430	19350	19350	19350	19350	83
292	20230605	150100	650865380	19350	19350	19350	19350	1
293	20230605	150000	650846030	19380	19350	19380	19350	3
294	20230605	145900	650787950	19380	19380	19400	19380	88
295	20230605	145800	649082490	19350	19380	19380	19350	88
296	20230605	145700	647377080	19350	19350	19350	19350	1
297	20230605	145600	647357730	19350	19380	19380	19350	4
298	20230605	145500	647280240	19380	19380	19380	19380	8
299	20230605	145400	647125200	19350	19370	19380	19350	11
300	20230605	145300	646912100	19350	19380	19380	19350	217
301	20230605	145200	642712960	19380	19430	19430	19370	506
302	20230605	145100	632891690	19440	19440	19440	19440	16
303	20230605	145000	632580650	19440	19440	19440	19440	23
304	20230605	144900	632133530	19440	19440	19440	19440	12
305	20230605	144800	631900250	19440	19440	19440	19440	22
306	20230605	144700	631472570	19440	19440	19440	19440	29
307	20230605	144600	630908810	19450	19450	19450	19450	23
308	20230605	144500	630461460	19450	19450	19450	19450	14
309	20230605	144400	630189160	19450	19450	19450	19450	12
310	20230605	144300	629955760	19450	19450	19450	19450	1
311	20230605	144200	629936310	19450	19460	19460	19450	76
312	20230605	144100	628457450	19460	19460	19460	19460	2
313	20230605	144000	628418530	19460	19460	19460	19460	15
314	20230605	143900	628126630	19460	19460	19460	19460	42
315	20230605	143800	627309310	19460	19460	19460	19460	3
316	20230605	143700	627250930	19460	19460	19460	19460	25
317	20230605	143600	626764430	19460	19460	19460	19460	23
318	20230605	143500	626316850	19460	19460	19460	19460	201
319	20230605	143400	622405390	19460	19460	19460	19460	6
320	20230605	143300	622288630	19460	19460	19460	19460	18
321	20230605	143200	621938350	19460	19460	19460	19460	1
322	20230605	143100	621918890	19490	19490	19490	19490	85
323	20230605	143000	620262240	19490	19480	19490	19480	5
324	20230605	142900	620164800	19480	19490	19490	19480	109
325	20230605	142800	618040400	19490	19490	19490	19490	4
326	20230605	142700	617962440	19490	19490	19490	19490	5
327	20230605	142600	617864990	19490	19490	19490	19490	162
328	20230605	142500	614707610	19490	19490	19490	19490	3
329	20230605	142400	614649140	19480	19480	19480	19480	0
330	20230605	142300	614649140	19480	19470	19490	19470	10
331	20230605	142200	614454340	19470	19470	19470	19470	1
332	20230605	142100	614434870	19470	19470	19470	19470	4
333	20230605	142000	614356990	19470	19470	19470	19470	1
334	20230605	141900	614337520	19470	19470	19470	19470	0
335	20230605	141800	614337520	19470	19470	19470	19470	1
336	20230605	141700	614318050	19470	19470	19470	19470	1
337	20230605	141600	614298580	19470	19470	19470	19470	1
338	20230605	141500	614279110	19470	19470	19470	19470	8
339	20230605	141400	614123350	19430	19470	19470	19430	3
340	20230605	141300	614064980	19460	19410	19460	19410	4
341	20230605	141200	613987190	19410	19410	19410	19410	1
342	20230605	141100	613967780	19450	19400	19450	19400	6
343	20230605	141000	613851130	19400	19450	19450	19390	90
344	20230605	140900	612102830	19450	19500	19500	19450	21
345	20230605	140800	611693380	19500	19500	19500	19500	75
346	20230605	140700	610230880	19500	19510	19510	19500	4
347	20230605	140600	610152850	19500	19500	19500	19500	5
348	20230605	140500	610055350	19500	19510	19510	19500	443
349	20230605	140400	601416750	19500	19500	19500	19500	1
350	20230605	140300	601397250	19500	19520	19520	19500	42
351	20230605	140200	600577450	19520	19500	19520	19500	2
352	20230605	140100	600538430	19530	19530	19530	19530	2
353	20230605	140000	600499370	19500	19500	19500	19500	9
354	20230605	135900	600323870	19500	19510	19510	19500	223
355	20230605	135800	595973960	19550	19510	19550	19510	7
356	20230605	135700	595837150	19510	19510	19510	19510	0
357	20230605	135600	595837150	19510	19550	19550	19510	5
358	20230605	135500	595739440	19540	19510	19540	19510	36
359	20230605	135400	595036030	19510	19510	19510	19510	51
360	20230605	135300	594041020	19510	19510	19510	19510	225
361	20230605	135200	589651270	19510	19510	19510	19510	0
362	20230605	135100	589651270	19510	19530	19530	19510	14
363	20230605	135000	589377870	19530	19510	19530	19510	5
364	20230605	134900	589280240	19510	19510	19510	19510	1
365	20230605	134800	589260730	19510	19510	19510	19510	0
366	20230605	134700	589260730	19510	19510	19510	19510	56
367	20230605	134600	588168170	19510	19510	19510	19510	11
368	20230605	134500	587953560	19560	19510	19560	19510	2
369	20230605	134400	587914490	19510	19510	19510	19510	1
370	20230605	134300	587894980	19560	19560	19560	19560	0
371	20230605	134200	587894980	19560	19560	19570	19560	42
372	20230605	134100	587073440	19560	19540	19570	19500	14
373	20230605	134000	586799710	19500	19500	19500	19500	1
374	20230605	133900	586780210	19550	19550	19550	19550	72
375	20230605	133800	585372610	19550	19550	19550	19550	2
376	20230605	133700	585333510	19550	19550	19550	19550	6
377	20230605	133600	585216210	19550	19560	19560	19550	43
378	20230605	133500	584375160	19560	19560	19560	19560	1
379	20230605	133400	584355600	19570	19570	19570	19560	50
380	20230605	133300	583377140	19570	19570	19570	19570	2
381	20230605	133200	583338000	19570	19580	19580	19570	188
382	20230605	133100	579656970	19580	19580	19580	19580	4
383	20230605	133000	579578650	19580	19580	19580	19580	1
384	20230605	132900	579559070	19580	19590	19590	19580	407
385	20230605	132800	571585950	19580	19590	19590	19580	18
386	20230605	132700	571233440	19580	19590	19590	19580	7
387	20230605	132600	571096320	19580	19570	19580	19570	105
388	20230605	132500	569041450	19570	19570	19570	19570	20
389	20230605	132400	568650050	19580	19560	19580	19560	3
390	20230605	132300	568591330	19560	19560	19560	19560	1
391	20230605	132200	568571770	19550	19560	19560	19550	31
392	20230605	132100	567965680	19570	19540	19570	19540	73
393	20230605	132000	566537870	19510	19500	19530	19500	56
394	20230605	131900	565445810	19490	19490	19490	19490	3
395	20230605	131800	565387340	19490	19490	19490	19490	2
396	20230605	131700	565348360	19490	19490	19490	19490	2
397	20230605	131600	565309380	19490	19490	19490	19490	1
398	20230605	131500	565289890	19490	19490	19490	19490	2
399	20230605	131400	565250910	19490	19490	19490	19490	2
400	20230605	131300	565211930	19480	19480	19480	19480	2
401	20230605	131200	565172970	19480	19480	19480	19480	0
402	20230605	131100	565172970	19480	19480	19480	19480	1
403	20230605	131000	565153490	19480	19480	19480	19480	1
404	20230605	130900	565134010	19530	19530	19530	19530	66
405	20230605	130800	563845030	19530	19540	19540	19530	37
406	20230605	130700	563122060	19540	19540	19540	19540	1
407	20230605	130600	563102520	19540	19540	19540	19540	19
408	20230605	130500	562731260	19540	19530	19540	19530	31
409	20230605	130400	562125760	19490	19490	19490	19490	1
410	20230605	130300	562106270	19480	19460	19480	19460	454
411	20230605	130200	553266470	19250	19580	19580	19250	1194
412	20230605	130100	530026580	19580	19600	19600	19580	56
413	20230605	130000	528929080	19600	19610	19610	19600	28
414	20230605	125900	528380080	19610	19610	19610	19610	34
415	20230605	125800	527713340	19610	19610	19610	19610	16
416	20230605	125700	527399580	19610	19620	19620	19610	54
417	20230605	125600	526340110	19620	19620	19620	19620	149
418	20230605	125500	523416730	19620	19620	19620	19620	2
419	20230605	125400	523377490	19620	19620	19620	19620	20
420	20230605	125300	522985090	19620	19630	19630	19620	133
421	20230605	125200	520374310	19630	19630	19630	19630	13
422	20230605	125100	520119120	19630	19620	19630	19620	25
423	20230605	125000	519628430	19620	19620	19620	19620	8
424	20230605	124900	519471470	19620	19620	19620	19620	1
425	20230605	124800	519451850	19620	19620	19620	19620	3
426	20230605	124700	519392990	19620	19620	19620	19620	1
427	20230605	124600	519373370	19620	19620	19620	19620	1
428	20230605	124500	519353750	19620	19620	19620	19620	0
429	20230605	124400	519353750	19620	19620	19620	19620	13
430	20230605	124300	519098690	19620	19620	19620	19620	1
431	20230605	124200	519079070	19620	19620	19620	19620	11
432	20230605	124100	518863250	19630	19630	19630	19630	126
433	20230605	124000	516389870	19630	19630	19630	19630	21
434	20230605	123900	515977640	19630	19630	19630	19630	3
435	20230605	123800	515918750	19630	19630	19630	19630	53
436	20230605	123700	514878360	19630	19630	19630	19630	5
437	20230605	123600	514780210	19630	19630	19630	19630	6
438	20230605	123500	514662430	19630	19640	19640	19630	10
439	20230605	123400	514466050	19630	19650	19680	19630	101
440	20230605	123300	512481400	19630	19630	19630	19630	61
441	20230605	123200	511283970	19630	19630	19630	19630	2
442	20230605	123100	511244710	19630	19630	19630	19630	0
443	20230605	123000	511244710	19630	19640	19640	19630	25
444	20230605	122900	510753720	19620	19660	19660	19610	168
445	20230605	122800	507458290	19680	19620	19690	19620	495
446	20230605	122700	497726160	19610	19610	19610	19610	6
447	20230605	122600	497608500	19610	19610	19610	19610	6
448	20230605	122500	497490840	19610	19610	19610	19610	43
449	20230605	122400	496647610	19610	19610	19610	19610	6
450	20230605	122300	496529950	19610	19610	19610	19610	273
451	20230605	122200	491176420	19610	19610	19610	19610	29
452	20230605	122100	490607730	19610	19610	19610	19610	1
453	20230605	122000	490588120	19610	19610	19610	19610	3
454	20230605	121900	490529290	19610	19610	19610	19610	1
455	20230605	121800	490509680	19610	19610	19610	19610	0
456	20230605	121700	490509680	19610	19610	19610	19610	3
457	20230605	121600	490450850	19610	19610	19610	19610	1
458	20230605	121500	490431240	19610	19610	19610	19610	21
459	20230605	121400	490019430	19610	19610	19610	19610	1
460	20230605	121300	489999820	19610	19610	19610	19610	0
461	20230605	121200	489999820	19610	19640	19640	19610	217
462	20230605	121100	485737970	19640	19640	19640	19640	1
463	20230605	121000	485718330	19640	19640	19640	19640	1
464	20230605	120900	485698690	19640	19640	19640	19640	51
465	20230605	120800	484697050	19640	19640	19640	19640	2
466	20230605	120700	484657770	19640	19640	19710	19610	103
467	20230605	120600	482628790	19580	19600	19620	19580	144
468	20230605	120500	479803600	19570	19570	19570	19570	37
469	20230605	120400	479079510	19670	19710	19710	19660	468
470	20230605	120300	469871470	19710	19540	19710	19540	1026
471	20230605	120200	449701420	19480	19420	19480	19420	124
472	20230605	120100	447286040	19450	19420	19450	19420	89
473	20230605	120000	445555020	19420	19420	19420	19420	5
474	20230605	115900	445457920	19410	19410	19450	19410	103
475	20230605	115800	443458650	19410	19410	19410	19410	1
476	20230605	115700	443439240	19410	19410	19410	19410	1
477	20230605	115600	443419830	19410	19410	19410	19410	1
478	20230605	115500	443400420	19410	19410	19410	19410	0
479	20230605	115400	443400420	19410	19420	19430	19410	188
480	20230605	115300	439749060	19420	19400	19420	19390	78
481	20230605	115200	438235770	19400	19400	19400	19400	106
482	20230605	115100	436179370	19400	19400	19400	19400	0
483	20230605	115000	436179370	19400	19400	19400	19400	2
484	20230605	114900	436140570	19410	19400	19410	19390	32
485	20230605	114800	435519480	19380	19380	19380	19380	23
486	20230605	114700	435073740	19370	19370	19370	19370	1
487	20230605	114600	435054370	19400	19400	19400	19400	2
488	20230605	114500	435015570	19370	19400	19430	19370	5
489	20230605	114400	434918560	19370	19370	19370	19370	1
490	20230605	114300	434899190	19360	19360	19360	19360	1
491	20230605	114200	434879830	19360	19360	19360	19360	50
492	20230605	114100	433911830	19360	19390	19390	19360	6
493	20230605	114000	433795520	19360	19390	19390	19360	2
494	20230605	113900	433756770	19360	19360	19360	19360	1
495	20230605	113800	433737410	19360	19360	19360	19360	101
496	20230605	113700	431782050	19360	19360	19360	19360	100
497	20230605	113600	429846050	19360	19360	19360	19360	1
498	20230605	113500	429826690	19390	19360	19390	19360	58
499	20230605	113400	428703750	19360	19360	19360	19360	6
500	20230605	113300	428587590	19450	19390	19450	19390	2
501	20230605	113200	428548750	19360	19360	19360	19360	16
502	20230605	113100	428238990	19360	19360	19380	19360	148
503	20230605	113000	425372810	19320	19430	19430	19320	461
504	20230605	112900	416445120	19600	19310	19600	19310	359
505	20230605	112800	409480300	19330	19260	19330	19260	310
506	20230605	112700	403498500	19250	19250	19250	19250	15
507	20230605	112600	403209750	19250	19240	19250	19240	40
508	20230605	112500	402439880	19210	19200	19210	19200	109
509	20230605	112400	400346140	19190	19170	19190	19170	36
510	20230605	112300	399655630	19160	19140	19160	19140	49
511	20230605	112200	398717440	19140	19130	19140	19130	173
512	20230605	112100	395406340	19120	19110	19120	19110	12
513	20230605	112000	395176910	19110	19100	19110	19100	2
514	20230605	111900	395138700	19110	19100	19110	19100	23
515	20230605	111800	394699270	19100	19100	19100	19100	2
516	20230605	111700	394661070	19100	19100	19100	19100	2
517	20230605	111600	394622870	19100	19100	19100	19100	2
518	20230605	111500	394584670	19100	19100	19100	19100	0
519	20230605	111400	394584670	19100	19100	19100	19100	2
520	20230605	111300	394546470	19090	19090	19090	19090	1
521	20230605	111200	394527380	19100	19100	19100	19100	1
522	20230605	111100	394508280	19090	19090	19090	19090	1
523	20230605	111000	394489190	19090	19090	19090	19090	0
524	20230605	110900	394489190	19090	19090	19090	19090	1
525	20230605	110800	394470100	19090	19090	19090	19090	1
526	20230605	110700	394451010	19130	19130	19130	19130	316
527	20230605	110600	388405930	19100	19100	19100	19100	0
528	20230605	110500	388405930	19100	19090	19210	19090	273
529	20230605	110400	383193830	19090	19100	19100	19090	9
530	20230605	110300	383021960	19090	19090	19090	19090	1
531	20230605	110200	383002870	19090	19090	19090	19090	1
532	20230605	110100	382983780	19090	19090	19090	19090	0
533	20230605	110000	382983780	19090	19090	19090	19090	1
534	20230605	105900	382964690	19080	19080	19080	19080	1
535	20230605	105800	382945610	19080	19080	19100	19080	113
536	20230605	105700	380788690	19070	19070	19090	19070	452
537	20230605	105600	372162480	19070	19060	19070	19060	8
538	20230605	105500	372009940	19060	19060	19060	19060	3
539	20230605	105400	371952760	19050	19040	19050	19040	3
540	20230605	105300	371895620	19040	19040	19040	19040	1
541	20230605	105200	371876580	19060	19040	19060	19040	11
542	20230605	105100	371667020	19040	19040	19040	19040	15
543	20230605	105000	371381420	19040	19040	19040	19040	1
544	20230605	104900	371362380	19040	19040	19040	19040	3
545	20230605	104800	371305260	19040	19040	19040	19040	0
546	20230605	104700	371305260	19040	19040	19040	19040	3
547	20230605	104600	371248140	19030	19030	19030	19030	8
548	20230605	104500	371095900	19030	19030	19030	19030	1
549	20230605	104400	371076870	19030	19030	19030	19030	21
550	20230605	104300	370677240	19030	19030	19030	19030	0
551	20230605	104200	370677240	19030	19080	19080	19030	413
552	20230605	104100	362804250	19080	19080	19080	19080	1
553	20230605	104000	362785170	19080	19080	19080	19080	4
554	20230605	103900	362708850	19080	19080	19080	19080	0
555	20230605	103800	362708850	19080	19080	19080	19080	4
556	20230605	103700	362632530	19080	19080	19080	19080	71
557	20230605	103600	361277850	19080	19080	19080	19080	54
558	20230605	103500	360247530	19080	19080	19080	19080	1
559	20230605	103400	360228450	19080	19080	19080	19080	0
560	20230605	103300	360228450	19080	19100	19100	19080	2
561	20230605	103200	360190270	19080	19100	19100	19080	5
562	20230605	103100	360094850	19100	19080	19100	19080	20
563	20230605	103000	359713230	19080	19080	19080	19080	1
564	20230605	102900	359694150	19080	19080	19080	19080	4
565	20230605	102800	359617830	19080	19080	19080	19080	107
566	20230605	102700	357576270	19080	19080	19080	19080	4
567	20230605	102600	357499950	19080	19090	19090	19080	130
568	20230605	102500	355018270	19110	19090	19110	19090	193
569	20230605	102400	351333860	19090	19090	19090	19090	1
570	20230605	102300	351314770	19090	19090	19090	19090	1
571	20230605	102200	351295680	19090	19090	19090	19090	3
572	20230605	102100	351238410	19100	19100	19100	19100	1
573	20230605	102000	351219310	19090	19090	19090	19090	1
574	20230605	101900	351200220	19090	19090	19090	19090	4
575	20230605	101800	351123860	19090	19090	19090	19090	1
576	20230605	101700	351104770	19090	19090	19090	19090	4
577	20230605	101600	351028410	19090	19090	19090	19090	1
578	20230605	101500	351009320	19090	19090	19090	19090	6
579	20230605	101400	350894780	19100	19100	19100	19100	199
580	20230605	101300	347093880	19110	19110	19110	19110	586
581	20230605	101200	335895420	19110	19110	19110	19110	2
582	20230605	101100	335857200	19110	19140	19140	19110	142
583	20230605	101000	333140450	19130	19150	19150	19130	160
584	20230605	100900	330076610	19150	19150	19150	19150	269
585	20230605	100800	324925260	19150	19150	19150	19150	1
586	20230605	100700	324906110	19150	19150	19150	19150	0
587	20230605	100600	324906110	19150	19150	19150	19150	1
588	20230605	100500	324886960	19170	19150	19170	19150	23
589	20230605	100400	324446270	19150	19150	19150	19150	3
590	20230605	100300	324388820	19160	19150	19160	19150	52
591	20230605	100200	323393010	19150	19150	19150	19150	3
592	20230605	100100	323335560	19150	19150	19150	19150	4
593	20230605	100000	323258960	19150	19160	19160	19150	2
594	20230605	095900	323220650	19150	19150	19160	19150	17
595	20230605	095800	322894980	19150	19150	19150	19150	0
596	20230605	095700	322894980	19150	19140	19150	19140	109
597	20230605	095600	320808700	19100	19100	19100	19100	1
598	20230605	095500	320789600	19100	19110	19140	19100	943
599	20230605	095400	302768790	19110	19110	19110	19110	0
600	20230605	095300	302768790	19110	19110	19110	19110	3
601	20230605	095200	302711460	19110	19110	19110	19110	40
602	20230605	095100	301947060	19110	19110	19110	19110	5
603	20230605	095000	301851510	19110	19120	19120	19110	2
604	20230605	094900	301813280	19110	19110	19110	19110	0
605	20230605	094800	301813280	19110	19110	19110	19110	43
606	20230605	094700	300991550	19110	19110	19110	19110	72
607	20230605	094600	299615630	19160	19140	19160	19120	9530
608	20230605	094500	117028490	19140	19140	19140	19140	3
609	20230605	094400	116971070	19140	19150	19150	19140	11
610	20230605	094300	116760430	19140	19140	19140	19140	54
611	20230605	094200	115726870	19140	19140	19160	19140	92
612	20230605	094100	113965730	19140	19140	19140	19140	31
613	20230605	094000	113372390	19150	19150	19150	19150	0
614	20230605	093900	113372390	19150	19180	19180	19150	38
615	20230605	093800	112643580	19190	19190	19190	19190	236
616	20230605	093700	108114740	19250	19200	19250	19200	38
617	20230605	093600	107383560	19250	19240	19250	19240	380
618	20230605	093500	100072310	19240	19240	19240	19240	1
619	20230605	093400	100053070	19240	19240	19240	19240	6
620	20230605	093300	99937630	19240	19220	19240	19190	9
621	20230605	093200	99764580	19200	19180	19200	19180	2
622	20230605	093100	99726200	19170	19170	19170	19170	7
623	20230605	093000	99592010	19170	19180	19180	19140	24
624	20230605	092900	99131860	19180	19170	19230	19150	481
625	20230605	092800	89908850	19180	19140	19190	19140	401
626	20230605	092700	82219940	19180	19170	19180	19170	671
627	20230605	092600	69354660	19190	19140	19190	19140	126
628	20230605	092500	66942970	19170	19180	19230	19170	182
629	20230605	092400	63449700	19140	19140	19140	19140	1
630	20230605	092300	63430560	19170	19140	19170	19140	158
631	20230605	092200	60401740	19190	19190	19190	19190	0
632	20230605	092100	60401740	19190	19210	19210	19190	28
633	20230605	092000	59864260	19200	19200	19200	19200	1
634	20230605	091900	59845060	19200	19200	19200	19200	1
635	20230605	091800	59825860	19200	19200	19200	19200	0
636	20230605	091700	59825860	19200	19200	19220	19200	208
637	20230605	091600	55830520	19140	19140	19150	19140	672
638	20230605	091500	42966230	19200	19100	19200	19100	113
639	20230605	091400	40798330	19100	19100	19100	19100	1
640	20230605	091300	40779230	19160	19160	19160	19160	0
641	20230605	091200	40779230	19160	19100	19160	19100	98
642	20230605	091100	38902220	19100	19100	19100	19100	2
643	20230605	091000	38864020	19100	19100	19100	19100	11
644	20230605	090900	38653920	19130	19110	19130	19110	558
645	20230605	090800	27990520	19140	19210	19210	19140	101
646	20230605	090700	26050380	19110	19120	19120	19110	94
647	20230605	090600	24253830	19120	19120	19120	19120	1
648	20230605	090500	24234710	19170	19170	19170	19170	1
649	20230605	090400	24215540	19200	19120	19280	19120	162
650	20230605	090300	21107420	18990	18990	18990	18990	40
651	20230605	090200	20347820	19010	19040	19130	19000	655
652	20230605	090100	7877690	19040	19090	19090	19040	220
653	20230605	090000	3684370	19090	19090	19090	19090	193