KissMeData/023590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	1234591860	19050	19050	19050	19050	465
3	20230605	190500	1234591860	19050	19050	19050	19050	0
4	20230605	190400	1234591860	19050	19050	19050	19050	0
5	20230605	190300	1234591860	19050	19050	19050	19050	0
6	20230605	190200	1234591860	19050	19050	19050	19050	0
7	20230605	190100	1234591860	19050	19050	19050	19050	0
8	20230605	190000	1234591860	19050	19050	19050	19050	0
9	20230605	185900	1234591860	19050	19050	19050	19050	0
10	20230605	185800	1234591860	19050	19050	19050	19050	0
11	20230605	185700	1234591860	19050	19050	19050	19050	0
12	20230605	185600	1234591860	19050	19050	19050	19050	0
13	20230605	185500	1234591860	19050	19050	19050	19050	0
14	20230605	185400	1234591860	19050	19050	19050	19050	0
15	20230605	185300	1234591860	19050	19050	19050	19050	0
16	20230605	185200	1234591860	19050	19050	19050	19050	0
17	20230605	185100	1234591860	19050	19050	19050	19050	0
18	20230605	185000	1234591860	19050	19050	19050	19050	0
19	20230605	184900	1234591860	19050	19050	19050	19050	0
20	20230605	184800	1234591860	19050	19050	19050	19050	0
21	20230605	184700	1234591860	19050	19050	19050	19050	0
22	20230605	184600	1234591860	19050	19050	19050	19050	0
23	20230605	184500	1234591860	19050	19050	19050	19050	0
24	20230605	184400	1234591860	19050	19050	19050	19050	0
25	20230605	184300	1234591860	19050	19050	19050	19050	0
26	20230605	184200	1234591860	19050	19050	19050	19050	0
27	20230605	184100	1234591860	19050	19050	19050	19050	0
28	20230605	184000	1234591860	19050	19050	19050	19050	0
29	20230605	183900	1234591860	19050	19050	19050	19050	0
30	20230605	183800	1234591860	19050	19050	19050	19050	0
31	20230605	183700	1234591860	19050	19050	19050	19050	0
32	20230605	183600	1234591860	19050	19050	19050	19050	465
33	20230605	183500	1234591860	19050	19050	19050	19050	0
34	20230605	183400	1234591860	19050	19050	19050	19050	0
35	20230605	183300	1234591860	19050	19050	19050	19050	0
36	20230605	183200	1234591860	19050	19050	19050	19050	0
37	20230605	183100	1234591860	19050	19050	19050	19050	0
38	20230605	183000	1234591860	19050	19050	19050	19050	0
39	20230605	182900	1234591860	19050	19050	19050	19050	0
40	20230605	182800	1234591860	19050	19050	19050	19050	0
41	20230605	182700	1234591860	19050	19050	19050	19050	0
42	20230605	182600	1234591860	19050	19050	19050	19050	0
43	20230605	182500	1234591860	19050	19050	19050	19050	0
44	20230605	182400	1234591860	19050	19050	19050	19050	0
45	20230605	182300	1234591860	19050	19050	19050	19050	0
46	20230605	182200	1234591860	19050	19050	19050	19050	0
47	20230605	182100	1234591860	19050	19050	19050	19050	0
48	20230605	182000	1234591860	19050	19050	19050	19050	0
49	20230605	181900	1234591860	19050	19050	19050	19050	0
50	20230605	181800	1234591860	19050	19050	19050	19050	0
51	20230605	181700	1234591860	19050	19050	19050	19050	0
52	20230605	181600	1234591860	19050	19050	19050	19050	0
53	20230605	181500	1234591860	19050	19050	19050	19050	0
54	20230605	181400	1234591860	19050	19050	19050	19050	0
55	20230605	181300	1234591860	19050	19050	19050	19050	0
56	20230605	181200	1234591860	19050	19050	19050	19050	0
57	20230605	181100	1234591860	19050	19050	19050	19050	0
58	20230605	181000	1234591860	19050	19050	19050	19050	0
59	20230605	180900	1234591860	19050	19050	19050	19050	0
60	20230605	180800	1234591860	19050	19050	19050	19050	0
61	20230605	180700	1234591860	19050	19050	19050	19050	0
62	20230605	180600	1234591860	19050	19050	19050	19050	465
63	20230605	180500	1234591860	19050	19050	19050	19050	0
64	20230605	180400	1234591860	19050	19050	19050	19050	0
65	20230605	180300	1234591860	19050	19050	19050	19050	0
66	20230605	180200	1234591860	19050	19050	19050	19050	0
67	20230605	180100	1234591860	19050	19050	19050	19050	0
68	20230605	180000	1234591860	19050	19050	19050	19050	0
69	20230605	175900	1234591860	19050	19050	19050	19050	0
70	20230605	175800	1234591860	19050	19050	19050	19050	0
71	20230605	175700	1234591860	19050	19050	19050	19050	0
72	20230605	175600	1234591860	19050	19050	19050	19050	0
73	20230605	175500	1234591860	19050	19050	19050	19050	0
74	20230605	175400	1234591860	19050	19050	19050	19050	0
75	20230605	175300	1234591860	19050	19050	19050	19050	0
76	20230605	175200	1234591860	19050	19050	19050	19050	0
77	20230605	175100	1234591860	19050	19050	19050	19050	0
78	20230605	175000	1234591860	19050	19050	19050	19050	0
79	20230605	174900	1234591860	19050	19050	19050	19050	0
80	20230605	174800	1234591860	19050	19050	19050	19050	0
81	20230605	174700	1234591860	19050	19050	19050	19050	0
82	20230605	174600	1234591860	19050	19050	19050	19050	0
83	20230605	174500	1234591860	19050	19050	19050	19050	0
84	20230605	174400	1234591860	19050	19050	19050	19050	0
85	20230605	174300	1234591860	19050	19050	19050	19050	0
86	20230605	174200	1234591860	19050	19050	19050	19050	0
87	20230605	174100	1234591860	19050	19050	19050	19050	0
88	20230605	174000	1234591860	19050	19050	19050	19050	0
89	20230605	173900	1234591860	19050	19050	19050	19050	0
90	20230605	173800	1234591860	19050	19050	19050	19050	0
91	20230605	173700	1234591860	19050	19050	19050	19050	0
92	20230605	173600	1234591860	19050	19050	19050	19050	465
93	20230605	173500	1234591860	19050	19050	19050	19050	0
94	20230605	173400	1234591860	19050	19050	19050	19050	0
95	20230605	173300	1234591860	19050	19050	19050	19050	0
96	20230605	173200	1234591860	19050	19050	19050	19050	0
97	20230605	173100	1234591860	19050	19050	19050	19050	0
98	20230605	173000	1234591860	19050	19050	19050	19050	0
99	20230605	172900	1234591860	19050	19050	19050	19050	0
100	20230605	172800	1234591860	19050	19050	19050	19050	0
101	20230605	172700	1234591860	19050	19050	19050	19050	0
102	20230605	172600	1234591860	19050	19050	19050	19050	0
103	20230605	172500	1234591860	19050	19050	19050	19050	0
104	20230605	172400	1234591860	19050	19050	19050	19050	0
105	20230605	172300	1234591860	19050	19050	19050	19050	0
106	20230605	172200	1234591860	19050	19050	19050	19050	0
107	20230605	172100	1234591860	19050	19050	19050	19050	0
108	20230605	172000	1234591860	19050	19050	19050	19050	0
109	20230605	171900	1234591860	19050	19050	19050	19050	0
110	20230605	171800	1234591860	19050	19050	19050	19050	0
111	20230605	171700	1234591860	19050	19050	19050	19050	0
112	20230605	171600	1234591860	19050	19050	19050	19050	0
113	20230605	171500	1234591860	19050	19050	19050	19050	0
114	20230605	171400	1234591860	19050	19050	19050	19050	0
115	20230605	171300	1234591860	19050	19050	19050	19050	0
116	20230605	171200	1234591860	19050	19050	19050	19050	0
117	20230605	171100	1234591860	19050	19050	19050	19050	0
118	20230605	171000	1234591860	19050	19050	19050	19050	0
119	20230605	170900	1234591860	19050	19050	19050	19050	0
120	20230605	170800	1234591860	19050	19050	19050	19050	0
121	20230605	170700	1234591860	19050	19050	19050	19050	0
122	20230605	170600	1234591860	19050	19050	19050	19050	465
123	20230605	170500	1234591860	19050	19050	19050	19050	0
124	20230605	170400	1234591860	19050	19050	19050	19050	0
125	20230605	170300	1234591860	19050	19050	19050	19050	0
126	20230605	170200	1234591860	19050	19050	19050	19050	0
127	20230605	170100	1234591860	19050	19050	19050	19050	0
128	20230605	170000	1234591860	19050	19050	19050	19050	0
129	20230605	165900	1234591860	19050	19050	19050	19050	0
130	20230605	165800	1234591860	19050	19050	19050	19050	0
131	20230605	165700	1234591860	19050	19050	19050	19050	0
132	20230605	165600	1234591860	19050	19050	19050	19050	0
133	20230605	165500	1234591860	19050	19050	19050	19050	0
134	20230605	165400	1234591860	19050	19050	19050	19050	0
135	20230605	165300	1234591860	19050	19050	19050	19050	0
136	20230605	165200	1234591860	19050	19050	19050	19050	0
137	20230605	165100	1234591860	19050	19050	19050	19050	0
138	20230605	165000	1234591860	19050	19050	19050	19050	0
139	20230605	164900	1234591860	19050	19050	19050	19050	0
140	20230605	164800	1234591860	19050	19050	19050	19050	0
141	20230605	164700	1234591860	19050	19050	19050	19050	0
142	20230605	164600	1234591860	19050	19050	19050	19050	0
143	20230605	164500	1234591860	19050	19050	19050	19050	0
144	20230605	164400	1234591860	19050	19050	19050	19050	0
145	20230605	164300	1234591860	19050	19050	19050	19050	0
146	20230605	164200	1234591860	19050	19050	19050	19050	0
147	20230605	164100	1234591860	19050	19050	19050	19050	0
148	20230605	164000	1234591860	19050	19050	19050	19050	0
149	20230605	163900	1234591860	19050	19050	19050	19050	0
150	20230605	163800	1234591860	19050	19050	19050	19050	0
151	20230605	163700	1234591860	19050	19050	19050	19050	0
152	20230605	163600	1234591860	19050	19050	19050	19050	465
153	20230605	163500	1234591860	19050	19050	19050	19050	0
154	20230605	163400	1234591860	19050	19050	19050	19050	0
155	20230605	163300	1234591860	19050	19050	19050	19050	0
156	20230605	163200	1234591860	19050	19050	19050	19050	0
157	20230605	163100	1234591860	19050	19050	19050	19050	0
158	20230605	163000	1234591860	19050	19050	19050	19050	0
159	20230605	162900	1234591860	19050	19050	19050	19050	0
160	20230605	162800	1234591860	19050	19050	19050	19050	0
161	20230605	162700	1234591860	19050	19050	19050	19050	0
162	20230605	162600	1234591860	19050	19050	19050	19050	0
163	20230605	162500	1234591860	19050	19050	19050	19050	0
164	20230605	162400	1234591860	19050	19050	19050	19050	0
165	20230605	162300	1234591860	19050	19050	19050	19050	0
166	20230605	162200	1234591860	19050	19050	19050	19050	0
167	20230605	162100	1234591860	19050	19050	19050	19050	0
168	20230605	162000	1234591860	19050	19050	19050	19050	0
169	20230605	161900	1234591860	19050	19050	19050	19050	0
170	20230605	161800	1234591860	19050	19050	19050	19050	0
171	20230605	161700	1234591860	19050	19050	19050	19050	0
172	20230605	161600	1234591860	19050	19050	19050	19050	0
173	20230605	161500	1234591860	19050	19050	19050	19050	0
174	20230605	161400	1234591860	19050	19050	19050	19050	0
175	20230605	161300	1234591860	19050	19050	19050	19050	0
176	20230605	161200	1234591860	19050	19050	19050	19050	0
177	20230605	161100	1234591860	19050	19050	19050	19050	0
178	20230605	161000	1234591860	19050	19050	19050	19050	0
179	20230605	160900	1234591860	19050	19050	19050	19050	0
180	20230605	160800	1234591860	19050	19050	19050	19050	0
181	20230605	160700	1234591860	19050	19050	19050	19050	0
182	20230605	160600	1234591860	19050	19050	19050	19050	465
183	20230605	160500	1234591860	19050	19050	19050	19050	0
184	20230605	160400	1234591860	19050	19050	19050	19050	0
185	20230605	160300	1234591860	19050	19050	19050	19050	0
186	20230605	160200	1234591860	19050	19050	19050	19050	0
187	20230605	160100	1234591860	19050	19050	19050	19050	0
188	20230605	160000	1234591860	19050	19050	19050	19050	0
189	20230605	155900	1234591860	19050	19050	19050	19050	0
190	20230605	155800	1234591860	19050	19050	19050	19050	0
191	20230605	155700	1234591860	19050	19050	19050	19050	0
192	20230605	155600	1234591860	19050	19050	19050	19050	0
193	20230605	155500	1234591860	19050	19050	19050	19050	0
194	20230605	155400	1234591860	19050	19050	19050	19050	0
195	20230605	155300	1234591860	19050	19050	19050	19050	0
196	20230605	155200	1234591860	19050	19050	19050	19050	0
197	20230605	155100	1234591860	19050	19050	19050	19050	0
198	20230605	155000	1234591860	19050	19050	19050	19050	0
199	20230605	154900	1234591860	19050	19050	19050	19050	0
200	20230605	154800	1234591860	19050	19050	19050	19050	0
201	20230605	154700	1234591860	19050	19050	19050	19050	0
202	20230605	154600	1234591860	19050	19050	19050	19050	0
203	20230605	154500	1234591860	19050	19050	19050	19050	0
204	20230605	154400	1234591860	19050	19050	19050	19050	0
205	20230605	154300	1234591860	19050	19050	19050	19050	0
206	20230605	154200	1234591860	19050	19050	19050	19050	0
207	20230605	154100	1234591860	19050	19050	19050	19050	0
208	20230605	154000	1234591860	19050	19050	19050	19050	0
209	20230605	153900	1234591860	19050	19050	19050	19050	0
210	20230605	153800	1234591860	19050	19050	19050	19050	0
211	20230605	153700	1234591860	19050	19050	19050	19050	0
212	20230605	153600	1234591860	19050	19050	19050	19050	465
213	20230605	153500	1234591860	19050	19050	19050	19050	0
214	20230605	153400	1234591860	19050	19050	19050	19050	0
215	20230605	153300	1234591860	19050	19050	19050	19050	0
216	20230605	153200	1234591860	19050	19050	19050	19050	0
217	20230605	153100	1234591860	19050	19050	19050	19050	0
218	20230605	153000	1234591860	19050	19050	19050	19050	465
219	20230605	152900	1225733610	19040	19040	19040	19040	0
220	20230605	152800	1225733610	19040	19040	19040	19040	0
221	20230605	152700	1225733610	19040	19040	19040	19040	0
222	20230605	152600	1225733610	19040	19040	19040	19040	0
223	20230605	152500	1225733610	19040	19040	19040	19040	0
224	20230605	152400	1225733610	19040	19040	19040	19040	0
225	20230605	152300	1225733610	19040	19040	19040	19040	0
226	20230605	152200	1225733610	19040	19040	19040	19040	0
227	20230605	152100	1225733610	19040	19040	19040	19040	0
228	20230605	152000	1225733610	19040	19040	19040	19040	0
229	20230605	151900	1225733610	19040	19060	19070	19040	92
230	20230605	151800	1223979830	19070	19070	19070	19060	7
231	20230605	151700	1223846350	19070	19070	19070	19030	24
232	20230605	151600	1223388870	19030	19040	19040	19030	100
233	20230605	151500	1221485490	19030	19050	19060	19030	180
234	20230605	151400	1218057180	19050	19060	19070	19050	208
235	20230605	151300	1214094430	19060	19060	19060	19060	118
236	20230605	151200	1211845350	19060	19060	19080	19060	24
237	20230605	151100	1211387640	19080	19080	19080	19060	276
238	20230605	151000	1206123550	19080	19070	19080	19070	22
239	20230605	150900	1205703980	19070	19070	19070	19070	25
240	20230605	150800	1205227230	19080	19070	19080	19070	238
241	20230605	150700	1200688500	19070	19070	19070	19070	26
242	20230605	150600	1200192680	19060	19070	19070	19060	14
243	20230605	150500	1199925790	19080	19070	19080	19070	542
244	20230605	150400	1189589820	19080	19070	19080	19070	16
245	20230605	150300	1189284680	19070	19070	19080	19070	7
246	20230605	150200	1189151150	19080	19070	19080	19070	93
247	20230605	150100	1187377560	19070	19070	19080	19070	19
248	20230605	150000	1187015180	19070	19070	19080	19070	30
249	20230605	145900	1186442830	19080	19080	19080	19070	7
250	20230605	145800	1186309300	19080	19080	19080	19080	67
251	20230605	145700	1185030940	19070	19080	19080	19070	15
252	20230605	145600	1184744840	19070	19070	19070	19070	100
253	20230605	145500	1182837840	19070	19080	19080	19070	211
254	20230605	145400	1178814000	19070	19080	19080	19070	6
255	20230605	145300	1178699530	19070	19070	19070	19070	1
256	20230605	145200	1178680460	19080	19080	19080	19070	34
257	20230605	145100	1178031850	19080	19070	19080	19070	14
258	20230605	145000	1177764840	19080	19070	19080	19070	26
259	20230605	144900	1177268880	19070	19070	19070	19070	280
260	20230605	144800	1171929280	19080	19070	19080	19070	62
261	20230605	144700	1170746840	19070	19070	19080	19070	15
262	20230605	144600	1170460760	19070	19060	19070	19060	412
263	20230605	144500	1162604030	19060	19080	19080	19060	91
264	20230605	144400	1160868580	19080	19070	19080	19070	85
265	20230605	144300	1159247540	19050	19080	19080	19040	193
266	20230605	144200	1155566450	19070	19070	19080	19060	40
267	20230605	144100	1154803660	19070	19050	19070	19050	96
268	20230605	144000	1152974230	19010	19080	19080	19010	227
269	20230605	143900	1148646570	19070	19050	19070	19050	4
270	20230605	143800	1148570350	19080	19080	19080	19080	0
271	20230605	143700	1148570350	19080	19020	19090	19020	60
272	20230605	143600	1147425780	19020	19060	19080	19020	879
273	20230605	143500	1130672190	19050	19050	19060	19050	150
274	20230605	143400	1127814640	19050	19060	19060	19050	5
275	20230605	143300	1127719350	19050	19060	19060	19050	13
276	20230605	143200	1127471610	19050	19040	19050	19040	38
277	20230605	143100	1126747800	19040	19040	19050	19030	42
278	20230605	143000	1125948100	19020	19020	19040	19010	65
279	20230605	142900	1124711630	19020	19030	19040	19010	989
280	20230605	142800	1105902950	19030	19060	19060	19030	139
281	20230605	142700	1103256010	19030	19060	19060	19030	351
282	20230605	142600	1096570980	19050	19050	19050	19050	0
283	20230605	142500	1096570980	19050	19050	19050	19050	0
284	20230605	142400	1096570980	19050	19050	19060	19050	65
285	20230605	142300	1095332710	19050	19050	19050	19050	15
286	20230605	142200	1095046960	19050	19040	19050	19040	5
287	20230605	142100	1094951750	19040	19060	19060	19040	180
288	20230605	142000	1091522140	19060	19070	19070	19020	660
289	20230605	141900	1078945360	19070	19070	19080	19070	6
290	20230605	141800	1078830910	19070	19070	19070	19070	0
291	20230605	141700	1078830910	19070	19080	19080	19070	4
292	20230605	141600	1078754600	19080	19080	19080	19070	26
293	20230605	141500	1078258600	19080	19080	19080	19080	0
294	20230605	141400	1078258600	19080	19060	19080	19050	4
295	20230605	141300	1078182350	19060	19080	19080	19060	203
296	20230605	141200	1074311260	19070	19070	19070	19070	1
297	20230605	141100	1074292190	19070	19070	19080	19070	52
298	20230605	141000	1073300490	19070	19060	19080	19060	70
299	20230605	140900	1071965310	19060	19050	19080	19030	254
300	20230605	140800	1067125230	19030	19030	19030	19030	31
301	20230605	140700	1066535300	19040	19070	19070	19030	591
302	20230605	140600	1055272960	19070	19070	19080	19070	5
303	20230605	140500	1055177580	19070	19070	19080	19070	32
304	20230605	140400	1054567240	19070	19050	19070	19050	4
305	20230605	140300	1054491020	19050	19050	19050	19050	31
306	20230605	140200	1053900470	19050	19020	19050	19020	25
307	20230605	140100	1053424490	19020	19020	19060	19020	131
308	20230605	140000	1050929550	19020	19010	19020	19010	27
309	20230605	135900	1050416110	19010	19050	19050	19010	171
310	20230605	135800	1047159280	19050	19030	19050	19030	18
311	20230605	135700	1046816720	19020	19000	19040	19000	779
312	20230605	135600	1032012590	19000	19000	19000	19000	7
313	20230605	135500	1031879590	18990	19000	19000	18990	40
314	20230605	135400	1031119600	19000	19000	19000	19000	10
315	20230605	135300	1030929600	19000	19000	19000	19000	59
316	20230605	135200	1029808600	19000	19000	19000	19000	24
317	20230605	135100	1029352600	18990	19000	19000	18980	1285
318	20230605	135000	1004942120	19000	19000	19000	19000	0
319	20230605	134900	1004942120	19000	19000	19000	18990	34
320	20230605	134800	1004296220	18990	19000	19000	18990	48
321	20230605	134700	1003384360	19000	18980	19000	18980	31
322	20230605	134600	1002795860	18960	19030	19030	18960	4524
323	20230605	134500	916869900	19010	19020	19030	19010	121
324	20230605	134400	914568460	19020	19020	19030	19020	149
325	20230605	134300	911734420	19020	19020	19030	19020	142
326	20230605	134200	909033420	19020	19030	19040	19020	193
327	20230605	134100	905360750	19030	19040	19050	19020	514
328	20230605	134000	895576780	19040	19050	19050	19040	196
329	20230605	133900	891844450	19040	19040	19050	19030	89
330	20230605	133800	890150010	19040	19050	19050	19030	133
331	20230605	133700	887617380	19040	19040	19040	19030	61
332	20230605	133600	886456220	19030	19040	19050	19030	49
333	20230605	133500	885523520	19040	19040	19040	19040	122
334	20230605	133400	883200640	19050	19020	19050	19020	18
335	20230605	133300	882858220	19020	19030	19030	19010	347
336	20230605	133200	876258070	19030	19020	19030	19010	95
337	20230605	133100	874451350	19030	19010	19060	19010	629
338	20230605	133000	862491270	19010	19020	19020	19010	1674
339	20230605	132900	830665400	19010	19060	19060	19010	1632
340	20230605	132800	799613330	19060	19060	19060	19060	0
341	20230605	132700	799613330	19060	19040	19060	19040	13
342	20230605	132600	799365680	19040	19050	19050	19040	760
343	20230605	132500	784889950	19050	19070	19070	19050	18
344	20230605	132400	784546790	19050	19060	19060	19050	25
345	20230605	132300	784070320	19060	19060	19060	19060	1
346	20230605	132200	784051260	19060	19070	19070	19060	32
347	20230605	132100	783441200	19070	19080	19080	19070	69
348	20230605	132000	782124980	19070	19080	19080	19070	4
349	20230605	131900	782048670	19070	19070	19070	19070	0
350	20230605	131800	782048670	19070	19070	19070	19070	0
351	20230605	131700	782048670	19070	19070	19070	19050	49
352	20230605	131600	781114360	19060	19070	19070	19060	10
353	20230605	131500	780923690	19050	19070	19070	19050	468
354	20230605	131400	772004260	19070	19080	19080	19070	101
355	20230605	131300	770077500	19080	19090	19090	19080	17
356	20230605	131200	769753020	19070	19070	19070	19070	0
357	20230605	131100	769753020	19070	19070	19070	19070	0
358	20230605	131000	769753020	19070	19080	19080	19070	6
359	20230605	130900	769638590	19080	19080	19080	19080	16
360	20230605	130800	769333310	19080	19080	19080	19080	0
361	20230605	130700	769333310	19080	19090	19090	19080	19
362	20230605	130600	768970650	19090	19090	19090	19090	1
363	20230605	130500	768951560	19080	19080	19080	19080	0
364	20230605	130400	768951560	19080	19090	19090	19080	2
365	20230605	130300	768913390	19070	19070	19070	19070	0
366	20230605	130200	768913390	19070	19070	19070	19070	0
367	20230605	130100	768913390	19070	19070	19070	19070	0
368	20230605	130000	768913390	19070	19080	19080	19060	18
369	20230605	125900	768570040	19060	19060	19060	19050	144
370	20230605	125800	765825690	19060	19080	19080	19060	251
371	20230605	125700	761039400	19080	19090	19090	19080	36
372	20230605	125600	760352400	19080	19080	19080	19080	0
373	20230605	125500	760352400	19080	19080	19080	19080	1
374	20230605	125400	760333320	19080	19090	19090	19080	29
375	20230605	125300	759779970	19080	19080	19080	19080	0
376	20230605	125200	759779970	19080	19080	19080	19080	0
377	20230605	125100	759779970	19080	19080	19090	19080	25
378	20230605	125000	759302830	19080	19080	19080	19080	0
379	20230605	124900	759302830	19080	19080	19080	19080	0
380	20230605	124800	759302830	19080	19090	19090	19080	26
381	20230605	124700	758806570	19080	19090	19090	19080	11
382	20230605	124600	758596610	19080	19080	19080	19080	0
383	20230605	124500	758596610	19080	19080	19080	19080	0
384	20230605	124400	758596610	19080	19080	19080	19080	0
385	20230605	124300	758596610	19080	19080	19080	19080	0
386	20230605	124200	758596610	19080	19090	19090	19080	18
387	20230605	124100	758253040	19080	19090	19090	19080	14
388	20230605	124000	757985820	19080	19090	19090	19080	17
389	20230605	123900	757661340	19080	19080	19080	19080	0
390	20230605	123800	757661340	19080	19080	19080	19080	0
391	20230605	123700	757661340	19080	19080	19080	19060	99
392	20230605	123600	755772440	19060	19060	19060	19060	0
393	20230605	123500	755772440	19060	19060	19080	19060	30
394	20230605	123400	755200440	19070	19070	19070	19070	77
395	20230605	123300	753732050	19070	19080	19080	19070	42
396	20230605	123200	752930980	19080	19080	19080	19080	0
397	20230605	123100	752930980	19080	19080	19080	19080	0
398	20230605	123000	752930980	19080	19080	19080	19080	1
399	20230605	122900	752911900	19070	19070	19070	19070	0
400	20230605	122800	752911900	19070	19080	19080	19070	55
401	20230605	122700	751862930	19070	19080	19080	19070	8
402	20230605	122600	751710320	19080	19080	19080	19080	1
403	20230605	122500	751691240	19080	19080	19080	19080	0
404	20230605	122400	751691240	19080	19080	19080	19080	1
405	20230605	122300	751672160	19080	19080	19080	19080	1
406	20230605	122200	751653080	19070	19070	19070	19070	0
407	20230605	122100	751653080	19070	19070	19070	19070	0
408	20230605	122000	751653080	19070	19080	19080	19070	17
409	20230605	121900	751328770	19080	19080	19080	19080	0
410	20230605	121800	751328770	19080	19080	19080	19080	0
411	20230605	121700	751328770	19080	19080	19080	19070	4
412	20230605	121600	751252460	19070	19070	19070	19070	0
413	20230605	121500	751252460	19070	19060	19070	19060	48
414	20230605	121400	750337430	19060	19060	19070	19060	128
415	20230605	121300	747897690	19060	19060	19070	19060	128
416	20230605	121200	745457950	19060	19060	19070	19060	121
417	20230605	121100	743151680	19060	19060	19070	19060	129
418	20230605	121000	740692870	19060	19080	19080	19060	143
419	20230605	120900	737965960	19090	19090	19090	19090	0
420	20230605	120800	737965960	19090	19090	19090	19090	0
421	20230605	120700	737965960	19090	19080	19090	19080	2
422	20230605	120600	737927790	19070	19070	19070	19070	0
423	20230605	120500	737927790	19070	19070	19070	19070	0
424	20230605	120400	737927790	19070	19070	19070	19070	4
425	20230605	120300	737851510	19070	19070	19070	19060	95
426	20230605	120200	736040480	19060	19060	19060	19050	45
427	20230605	120100	735182810	19060	19060	19070	19060	136
428	20230605	120000	732590550	19060	19060	19070	19060	125
429	20230605	115900	730208020	19060	19070	19080	19060	419
430	20230605	115800	722219970	19070	19070	19080	19070	122
431	20230605	115700	719893410	19070	19070	19080	19070	124
432	20230605	115600	717528690	19070	19080	19080	19070	145
433	20230605	115500	714762740	19090	19090	19090	19080	8
434	20230605	115400	714610040	19090	19090	19100	19090	138
435	20230605	115300	711975590	19090	19090	19090	19090	0
436	20230605	115200	711975590	19090	19090	19090	19090	0
437	20230605	115100	711975590	19090	19090	19100	19090	85
438	20230605	115000	710352580	19090	19090	19090	19090	1
439	20230605	114900	710333490	19070	19070	19070	19070	0
440	20230605	114800	710333490	19070	19090	19090	19070	4
441	20230605	114700	710257170	19070	19100	19100	19070	380
442	20230605	114600	703006160	19090	19100	19100	19090	79
443	20230605	114500	701497280	19100	19100	19100	19100	0
444	20230605	114400	701497280	19100	19100	19100	19100	0
445	20230605	114300	701497280	19100	19100	19100	19100	1
446	20230605	114200	701478180	19100	19110	19110	19090	30
447	20230605	114100	700905160	19110	19080	19120	19080	658
448	20230605	114000	688349710	19100	19100	19100	19100	2
449	20230605	113900	688311510	19080	19100	19100	19080	64
450	20230605	113800	687089750	19100	19090	19100	19080	85
451	20230605	113700	685467110	19090	19100	19100	19090	69
452	20230605	113600	684149790	19090	19090	19100	19080	70
453	20230605	113500	682813480	19090	19090	19100	19090	524
454	20230605	113400	672810230	19090	19110	19110	19090	141
455	20230605	113300	670117440	19100	19100	19100	19100	0
456	20230605	113200	670117440	19100	19090	19100	19090	38
457	20230605	113100	669391970	19090	19110	19110	19090	134
458	20230605	113000	666832400	19090	19090	19090	19090	0
459	20230605	112900	666832400	19090	19100	19100	19090	82
460	20230605	112800	665266220	19100	19100	19100	19100	80
461	20230605	112700	663738220	19100	19100	19100	19100	0
462	20230605	112600	663738220	19100	19090	19110	19090	46
463	20230605	112500	662859980	19090	19090	19090	19090	39
464	20230605	112400	662115470	19090	19110	19110	19090	5
465	20230605	112300	662019960	19090	19120	19130	19090	154
466	20230605	112200	659076530	19120	19130	19130	19120	53
467	20230605	112100	658063040	19110	19110	19120	19110	24
468	20230605	112000	657604390	19110	19120	19130	19110	105
469	20230605	111900	655596640	19120	19120	19120	19120	18
470	20230605	111800	655252480	19110	19110	19110	19110	1
471	20230605	111700	655233370	19110	19120	19120	19110	6
472	20230605	111600	655118690	19100	19100	19100	19100	0
473	20230605	111500	655118690	19100	19100	19100	19100	0
474	20230605	111400	655118690	19100	19110	19110	19090	247
475	20230605	111300	650399950	19100	19100	19100	19100	8
476	20230605	111200	650247150	19090	19090	19090	19090	0
477	20230605	111100	650247150	19090	19090	19090	19090	0
478	20230605	111000	650247150	19090	19100	19110	19090	160
479	20230605	110900	647191770	19100	19100	19100	19100	120
480	20230605	110800	644899770	19100	19110	19110	19100	51
481	20230605	110700	643925470	19110	19110	19110	19110	0
482	20230605	110600	643925470	19110	19110	19110	19110	0
483	20230605	110500	643925470	19110	19090	19110	19090	2
484	20230605	110400	643887270	19090	19110	19110	19090	19
485	20230605	110300	643524360	19090	19120	19120	19090	273
486	20230605	110200	638308950	19120	19120	19120	19120	2
487	20230605	110100	638270710	19130	19110	19130	19110	42
488	20230605	110000	637467720	19090	19100	19110	19090	7
489	20230605	105900	637334000	19090	19110	19110	19090	38
490	20230605	105800	636608260	19090	19110	19110	19090	5
491	20230605	105700	636512750	19090	19100	19100	19090	158
492	20230605	105600	633496120	19090	19080	19100	19080	48
493	20230605	105500	632579700	19080	19080	19080	19080	1
494	20230605	105400	632560620	19080	19090	19100	19070	119
495	20230605	105300	630289220	19090	19090	19090	19090	120
496	20230605	105200	627998420	19090	19100	19100	19090	77
497	20230605	105100	626528380	19090	19090	19090	19080	19
498	20230605	105000	626165760	19080	19090	19090	19070	27
499	20230605	104900	625650530	19080	19100	19100	19070	44
500	20230605	104800	624810990	19100	19060	19100	19060	9
501	20230605	104700	624639350	19060	19070	19100	19050	92
502	20230605	104600	622884630	19050	19070	19090	19020	852
503	20230605	104500	606648530	19050	19030	19060	19030	92
504	20230605	104400	604896780	19030	19050	19050	19030	796
505	20230605	104300	589742730	19050	19040	19070	19040	86
506	20230605	104200	588104410	19040	19040	19070	19040	610
507	20230605	104100	576482850	19040	19070	19100	19040	583
508	20230605	104000	565371170	19070	19080	19080	19070	51
509	20230605	103900	564398550	19070	19070	19070	19070	1
510	20230605	103800	564379480	19060	19060	19060	19060	0
511	20230605	103700	564379480	19060	19050	19070	19050	152
512	20230605	103600	561482770	19050	19060	19060	19050	83
513	20230605	103500	559901490	19060	19050	19060	19040	236
514	20230605	103400	555406830	19050	19060	19070	19050	59
515	20230605	103300	554282310	19060	19060	19070	19060	50
516	20230605	103200	553329100	19040	19030	19050	19030	61
517	20230605	103100	552168120	19030	19070	19090	19030	831
518	20230605	103000	536323780	19070	19060	19070	19060	79
519	20230605	102900	534817870	19060	19070	19080	19060	113
520	20230605	102800	532663110	19070	19070	19080	19070	137
521	20230605	102700	530050430	19070	19100	19100	19070	319
522	20230605	102600	523964790	19100	19060	19100	19060	7
523	20230605	102500	523831220	19060	19050	19100	19030	143
524	20230605	102400	521105700	19040	19100	19100	19010	2947
525	20230605	102300	464943510	19100	19090	19110	19090	264
526	20230605	102200	459899900	19090	19110	19110	19090	1452
527	20230605	102100	432165650	19110	19100	19130	19100	195
528	20230605	102000	428440800	19100	19120	19120	19100	455
529	20230605	101900	419745640	19120	19110	19120	19110	216
530	20230605	101800	415616250	19110	19130	19130	19110	157
531	20230605	101700	412615660	19130	19120	19130	19110	63
532	20230605	101600	411411110	19120	19100	19140	19100	862
533	20230605	101500	394938570	19100	19160	19180	19100	3012
534	20230605	101400	337361350	19160	19160	19160	19160	1
535	20230605	101300	337342190	19150	19150	19150	19150	3
536	20230605	101200	337284740	19150	19120	19170	19120	102
537	20230605	101100	335331760	19120	19190	19190	19120	1604
538	20230605	101000	304617480	19190	19190	19190	19190	1
539	20230605	100900	304598290	19190	19180	19190	19150	7
540	20230605	100800	304464080	19160	19160	19160	19160	1
541	20230605	100700	304444920	19140	19180	19180	19140	206
542	20230605	100600	300499160	19170	19200	19200	19160	492
543	20230605	100500	291065520	19190	19180	19200	19180	13
544	20230605	100400	290816060	19180	19210	19220	19180	459
545	20230605	100300	282002100	19210	19220	19220	19210	58
546	20230605	100200	280887800	19210	19210	19210	19210	1
547	20230605	100100	280868590	19220	19200	19220	19200	7
548	20230605	100000	280734100	19200	19190	19210	19190	49
549	20230605	095900	279793510	19190	19200	19200	19180	318
550	20230605	095800	273690830	19190	19200	19200	19190	7
551	20230605	095700	273556470	19200	19200	19200	19200	1
552	20230605	095600	273537270	19200	19190	19200	19180	41
553	20230605	095500	272750490	19190	19190	19190	19190	0
554	20230605	095400	272750490	19190	19210	19210	19190	48
555	20230605	095300	271828740	19220	19220	19220	19210	24
556	20230605	095200	271367650	19220	19220	19230	19220	104
557	20230605	095100	269368680	19230	19220	19230	19220	45
558	20230605	095000	268503740	19220	19230	19240	19220	173
559	20230605	094900	265177020	19220	19220	19230	19210	69
560	20230605	094800	263850740	19220	19220	19230	19220	21
561	20230605	094700	263447020	19220	19220	19220	19220	6
562	20230605	094600	263331700	19210	19180	19220	19170	47
563	20230605	094500	262429040	19180	19260	19260	19180	127
564	20230605	094400	259985340	19260	19250	19260	19250	5
565	20230605	094300	259889070	19250	19260	19260	19240	147
566	20230605	094200	257058270	19250	19240	19250	19210	16
567	20230605	094100	256750400	19240	19200	19260	19170	103
568	20230605	094000	254771630	19190	19180	19190	19170	48
569	20230605	093900	253851000	19180	19200	19200	19180	55
570	20230605	093800	252795850	19180	19200	19200	19180	90
571	20230605	093700	251068710	19200	19200	19200	19200	1
572	20230605	093600	251049510	19180	19110	19260	19110	557
573	20230605	093500	240357910	19110	19250	19260	19110	1644
574	20230605	093400	208877840	19250	19250	19250	19250	0
575	20230605	093300	208877840	19250	19250	19250	19230	26
576	20230605	093200	208377560	19220	19260	19260	19220	153
577	20230605	093100	205433580	19230	19270	19270	19230	162
578	20230605	093000	202314700	19270	19270	19270	19270	0
579	20230605	092900	202314700	19270	19220	19270	19220	10
580	20230605	092800	202122210	19260	19180	19280	19110	856
581	20230605	092700	185709330	19150	19260	19260	19140	500
582	20230605	092600	176121690	19270	19140	19310	19120	802
583	20230605	092500	160734180	19140	19130	19160	19120	121
584	20230605	092400	158418200	19140	19100	19180	19100	1332
585	20230605	092300	132915390	19100	19050	19230	19050	1621
586	20230605	092200	101867190	19060	19350	19350	19050	3831
587	20230605	092100	28093690	19350	19300	19360	19300	66
588	20230605	092000	26816850	19300	19350	19350	19300	130
589	20230605	091900	24303600	19350	19310	19350	19310	23
590	20230605	091800	23858910	19300	19300	19330	19300	17
591	20230605	091700	23530660	19300	19340	19340	19290	157
592	20230605	091600	20497990	19350	19350	19350	19350	1
593	20230605	091500	20478640	19310	19300	19310	19300	42
594	20230605	091400	19667660	19300	19300	19300	19300	3
595	20230605	091300	19609760	19290	19300	19310	19290	22
596	20230605	091200	19185130	19290	19310	19310	19290	275
597	20230605	091100	13876060	19300	19290	19310	19290	51
598	20230605	091000	12891830	19290	19300	19360	19290	220
599	20230605	090900	8637960	19300	19370	19370	19290	57
600	20230605	090800	7535300	19370	19370	19370	19370	0
601	20230605	090700	7535300	19370	19370	19370	19370	1
602	20230605	090600	7515930	19380	19380	19380	19380	0
603	20230605	090500	7515930	19380	19380	19380	19380	0
604	20230605	090400	7515930	19380	19300	19380	19300	12
605	20230605	090300	7284250	19300	19300	19300	19300	1
606	20230605	090200	7264950	19270	19270	19270	19270	10
607	20230605	090100	7072250	19270	19270	19270	19270	0
608	20230605	090000	7072250	19270	19270	19300	19270	367