KissMeData/045100/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185600	1038210780	15930	15930	15930	15930	794
3	20230619	185500	1038210780	15930	15930	15930	15930	0
4	20230619	185400	1038210780	15930	15930	15930	15930	0
5	20230619	185300	1038210780	15930	15930	15930	15930	0
6	20230619	185200	1038210780	15930	15930	15930	15930	0
7	20230619	185100	1038210780	15930	15930	15930	15930	0
8	20230619	185000	1038210780	15930	15930	15930	15930	0
9	20230619	184900	1038210780	15930	15930	15930	15930	0
10	20230619	184800	1038210780	15930	15930	15930	15930	0
11	20230619	184700	1038210780	15930	15930	15930	15930	0
12	20230619	184600	1038210780	15930	15930	15930	15930	0
13	20230619	184500	1038210780	15930	15930	15930	15930	0
14	20230619	184400	1038210780	15930	15930	15930	15930	0
15	20230619	184300	1038210780	15930	15930	15930	15930	0
16	20230619	184200	1038210780	15930	15930	15930	15930	0
17	20230619	184100	1038210780	15930	15930	15930	15930	0
18	20230619	184000	1038210780	15930	15930	15930	15930	0
19	20230619	183900	1038210780	15930	15930	15930	15930	0
20	20230619	183800	1038210780	15930	15930	15930	15930	0
21	20230619	183700	1038210780	15930	15930	15930	15930	0
22	20230619	183600	1038210780	15930	15930	15930	15930	0
23	20230619	183500	1038210780	15930	15930	15930	15930	0
24	20230619	183400	1038210780	15930	15930	15930	15930	0
25	20230619	183300	1038210780	15930	15930	15930	15930	0
26	20230619	183200	1038210780	15930	15930	15930	15930	0
27	20230619	183100	1038210780	15930	15930	15930	15930	0
28	20230619	183000	1038210780	15930	15930	15930	15930	0
29	20230619	182900	1038210780	15930	15930	15930	15930	0
30	20230619	182800	1038210780	15930	15930	15930	15930	0
31	20230619	182700	1038210780	15930	15930	15930	15930	0
32	20230619	182600	1038210780	15930	15930	15930	15930	794
33	20230619	182500	1038210780	15930	15930	15930	15930	0
34	20230619	182400	1038210780	15930	15930	15930	15930	0
35	20230619	182300	1038210780	15930	15930	15930	15930	0
36	20230619	182200	1038210780	15930	15930	15930	15930	0
37	20230619	182100	1038210780	15930	15930	15930	15930	0
38	20230619	182000	1038210780	15930	15930	15930	15930	0
39	20230619	181900	1038210780	15930	15930	15930	15930	0
40	20230619	181800	1038210780	15930	15930	15930	15930	0
41	20230619	181700	1038210780	15930	15930	15930	15930	0
42	20230619	181600	1038210780	15930	15930	15930	15930	0
43	20230619	181500	1038210780	15930	15930	15930	15930	0
44	20230619	181400	1038210780	15930	15930	15930	15930	0
45	20230619	181300	1038210780	15930	15930	15930	15930	0
46	20230619	181200	1038210780	15930	15930	15930	15930	0
47	20230619	181100	1038210780	15930	15930	15930	15930	0
48	20230619	181000	1038210780	15930	15930	15930	15930	0
49	20230619	180900	1038210780	15930	15930	15930	15930	0
50	20230619	180800	1038210780	15930	15930	15930	15930	0
51	20230619	180700	1038210780	15930	15930	15930	15930	0
52	20230619	180600	1038210780	15930	15930	15930	15930	0
53	20230619	180500	1038210780	15930	15930	15930	15930	0
54	20230619	180400	1038210780	15930	15930	15930	15930	0
55	20230619	180300	1038210780	15930	15930	15930	15930	0
56	20230619	180200	1038210780	15930	15930	15930	15930	0
57	20230619	180100	1038210780	15930	15930	15930	15930	0
58	20230619	180000	1038210780	15930	15930	15930	15930	0
59	20230619	175900	1038210780	15930	15930	15930	15930	0
60	20230619	175800	1038210780	15930	15930	15930	15930	0
61	20230619	175700	1038210780	15930	15930	15930	15930	0
62	20230619	175600	1038210780	15930	15930	15930	15930	794
63	20230619	175500	1038210780	15930	15930	15930	15930	0
64	20230619	175400	1038210780	15930	15930	15930	15930	0
65	20230619	175300	1038210780	15930	15930	15930	15930	0
66	20230619	175200	1038210780	15930	15930	15930	15930	0
67	20230619	175100	1038210780	15930	15930	15930	15930	0
68	20230619	175000	1038210780	15930	15930	15930	15930	0
69	20230619	174900	1038210780	15930	15930	15930	15930	0
70	20230619	174800	1038210780	15930	15930	15930	15930	0
71	20230619	174700	1038210780	15930	15930	15930	15930	0
72	20230619	174600	1038210780	15930	15930	15930	15930	0
73	20230619	174500	1038210780	15930	15930	15930	15930	0
74	20230619	174400	1038210780	15930	15930	15930	15930	0
75	20230619	174300	1038210780	15930	15930	15930	15930	0
76	20230619	174200	1038210780	15930	15930	15930	15930	0
77	20230619	174100	1038210780	15930	15930	15930	15930	0
78	20230619	174000	1038210780	15930	15930	15930	15930	0
79	20230619	173900	1038210780	15930	15930	15930	15930	0
80	20230619	173800	1038210780	15930	15930	15930	15930	0
81	20230619	173700	1038210780	15930	15930	15930	15930	0
82	20230619	173600	1038210780	15930	15930	15930	15930	0
83	20230619	173500	1038210780	15930	15930	15930	15930	0
84	20230619	173400	1038210780	15930	15930	15930	15930	0
85	20230619	173300	1038210780	15930	15930	15930	15930	0
86	20230619	173200	1038210780	15930	15930	15930	15930	0
87	20230619	173100	1038210780	15930	15930	15930	15930	0
88	20230619	173000	1038210780	15930	15930	15930	15930	0
89	20230619	172900	1038210780	15930	15930	15930	15930	0
90	20230619	172800	1038210780	15930	15930	15930	15930	0
91	20230619	172700	1038210780	15930	15930	15930	15930	0
92	20230619	172600	1038210780	15930	15930	15930	15930	794
93	20230619	172500	1038210780	15930	15930	15930	15930	0
94	20230619	172400	1038210780	15930	15930	15930	15930	0
95	20230619	172300	1038210780	15930	15930	15930	15930	0
96	20230619	172200	1038210780	15930	15930	15930	15930	0
97	20230619	172100	1038210780	15930	15930	15930	15930	0
98	20230619	172000	1038210780	15930	15930	15930	15930	0
99	20230619	171900	1038210780	15930	15930	15930	15930	0
100	20230619	171800	1038210780	15930	15930	15930	15930	0
101	20230619	171700	1038210780	15930	15930	15930	15930	0
102	20230619	171600	1038210780	15930	15930	15930	15930	0
103	20230619	171500	1038210780	15930	15930	15930	15930	0
104	20230619	171400	1038210780	15930	15930	15930	15930	0
105	20230619	171300	1038210780	15930	15930	15930	15930	0
106	20230619	171200	1038210780	15930	15930	15930	15930	0
107	20230619	171100	1038210780	15930	15930	15930	15930	0
108	20230619	171000	1038210780	15930	15930	15930	15930	0
109	20230619	170900	1038210780	15930	15930	15930	15930	0
110	20230619	170800	1038210780	15930	15930	15930	15930	0
111	20230619	170700	1038210780	15930	15930	15930	15930	0
112	20230619	170600	1038210780	15930	15930	15930	15930	0
113	20230619	170500	1038210780	15930	15930	15930	15930	0
114	20230619	170400	1038210780	15930	15930	15930	15930	0
115	20230619	170300	1038210780	15930	15930	15930	15930	0
116	20230619	170200	1038210780	15930	15930	15930	15930	0
117	20230619	170100	1038210780	15930	15930	15930	15930	0
118	20230619	170000	1038210780	15930	15930	15930	15930	0
119	20230619	165900	1038210780	15930	15930	15930	15930	0
120	20230619	165800	1038210780	15930	15930	15930	15930	0
121	20230619	165700	1038210780	15930	15930	15930	15930	0
122	20230619	165600	1038210780	15930	15930	15930	15930	794
123	20230619	165500	1038210780	15930	15930	15930	15930	0
124	20230619	165400	1038210780	15930	15930	15930	15930	0
125	20230619	165300	1038210780	15930	15930	15930	15930	0
126	20230619	165200	1038210780	15930	15930	15930	15930	0
127	20230619	165100	1038210780	15930	15930	15930	15930	0
128	20230619	165000	1038210780	15930	15930	15930	15930	0
129	20230619	164900	1038210780	15930	15930	15930	15930	0
130	20230619	164800	1038210780	15930	15930	15930	15930	0
131	20230619	164700	1038210780	15930	15930	15930	15930	0
132	20230619	164600	1038210780	15930	15930	15930	15930	0
133	20230619	164500	1038210780	15930	15930	15930	15930	0
134	20230619	164400	1038210780	15930	15930	15930	15930	0
135	20230619	164300	1038210780	15930	15930	15930	15930	0
136	20230619	164200	1038210780	15930	15930	15930	15930	0
137	20230619	164100	1038210780	15930	15930	15930	15930	0
138	20230619	164000	1038210780	15930	15930	15930	15930	0
139	20230619	163900	1038210780	15930	15930	15930	15930	0
140	20230619	163800	1038210780	15930	15930	15930	15930	0
141	20230619	163700	1038210780	15930	15930	15930	15930	0
142	20230619	163600	1038210780	15930	15930	15930	15930	0
143	20230619	163500	1038210780	15930	15930	15930	15930	0
144	20230619	163400	1038210780	15930	15930	15930	15930	0
145	20230619	163300	1038210780	15930	15930	15930	15930	0
146	20230619	163200	1038210780	15930	15930	15930	15930	0
147	20230619	163100	1038210780	15930	15930	15930	15930	0
148	20230619	163000	1038210780	15930	15930	15930	15930	0
149	20230619	162900	1038210780	15930	15930	15930	15930	0
150	20230619	162800	1038210780	15930	15930	15930	15930	0
151	20230619	162700	1038210780	15930	15930	15930	15930	0
152	20230619	162600	1038210780	15930	15930	15930	15930	794
153	20230619	162500	1038210780	15930	15930	15930	15930	0
154	20230619	162400	1038210780	15930	15930	15930	15930	0
155	20230619	162300	1038210780	15930	15930	15930	15930	0
156	20230619	162200	1038210780	15930	15930	15930	15930	0
157	20230619	162100	1038210780	15930	15930	15930	15930	0
158	20230619	162000	1038210780	15930	15930	15930	15930	0
159	20230619	161900	1038210780	15930	15930	15930	15930	0
160	20230619	161800	1038210780	15930	15930	15930	15930	0
161	20230619	161700	1038210780	15930	15930	15930	15930	0
162	20230619	161600	1038210780	15930	15930	15930	15930	0
163	20230619	161500	1038210780	15930	15930	15930	15930	0
164	20230619	161400	1038210780	15930	15930	15930	15930	0
165	20230619	161300	1038210780	15930	15930	15930	15930	0
166	20230619	161200	1038210780	15930	15930	15930	15930	0
167	20230619	161100	1038210780	15930	15930	15930	15930	0
168	20230619	161000	1038210780	15930	15930	15930	15930	0
169	20230619	160900	1038210780	15930	15930	15930	15930	0
170	20230619	160800	1038210780	15930	15930	15930	15930	0
171	20230619	160700	1038210780	15930	15930	15930	15930	0
172	20230619	160600	1038210780	15930	15930	15930	15930	0
173	20230619	160500	1038210780	15930	15930	15930	15930	0
174	20230619	160400	1038210780	15930	15930	15930	15930	0
175	20230619	160300	1038210780	15930	15930	15930	15930	0
176	20230619	160200	1038210780	15930	15930	15930	15930	0
177	20230619	160100	1038210780	15930	15930	15930	15930	0
178	20230619	160000	1038210780	15930	15930	15930	15930	0
179	20230619	155900	1038210780	15930	15930	15930	15930	0
180	20230619	155800	1038210780	15930	15930	15930	15930	0
181	20230619	155700	1038210780	15930	15930	15930	15930	0
182	20230619	155600	1038210780	15930	15930	15930	15930	794
183	20230619	155500	1038210780	15930	15930	15930	15930	0
184	20230619	155400	1038210780	15930	15930	15930	15930	0
185	20230619	155300	1038210780	15930	15930	15930	15930	0
186	20230619	155200	1038210780	15930	15930	15930	15930	0
187	20230619	155100	1038210780	15930	15930	15930	15930	0
188	20230619	155000	1038210780	15930	15930	15930	15930	0
189	20230619	154900	1038210780	15930	15930	15930	15930	0
190	20230619	154800	1038210780	15930	15930	15930	15930	0
191	20230619	154700	1038210780	15930	15930	15930	15930	0
192	20230619	154600	1038210780	15930	15930	15930	15930	0
193	20230619	154500	1038210780	15930	15930	15930	15930	0
194	20230619	154400	1038210780	15930	15930	15930	15930	0
195	20230619	154300	1038210780	15930	15930	15930	15930	0
196	20230619	154200	1038210780	15930	15930	15930	15930	0
197	20230619	154100	1038210780	15930	15930	15930	15930	0
198	20230619	154000	1038210780	15930	15930	15930	15930	0
199	20230619	153900	1038210780	15930	15930	15930	15930	0
200	20230619	153800	1038210780	15930	15930	15930	15930	0
201	20230619	153700	1038210780	15930	15930	15930	15930	0
202	20230619	153600	1038210780	15930	15930	15930	15930	0
203	20230619	153500	1038210780	15930	15930	15930	15930	0
204	20230619	153400	1038210780	15930	15930	15930	15930	0
205	20230619	153300	1038210780	15930	15930	15930	15930	0
206	20230619	153200	1038210780	15930	15930	15930	15930	0
207	20230619	153100	1038210780	15930	15930	15930	15930	0
208	20230619	153000	1038210780	15930	15930	15930	15930	794
209	20230619	152900	1025562360	15950	15950	15950	15950	0
210	20230619	152800	1025562360	15950	15950	15950	15950	0
211	20230619	152700	1025562360	15950	15950	15950	15950	0
212	20230619	152600	1025562360	15950	15950	15950	15950	0
213	20230619	152500	1025562360	15950	15950	15950	15950	0
214	20230619	152400	1025562360	15950	15950	15950	15950	0
215	20230619	152300	1025562360	15950	15950	15950	15950	0
216	20230619	152200	1025562360	15950	15950	15950	15950	0
217	20230619	152100	1025562360	15950	15950	15950	15950	0
218	20230619	152000	1025562360	15950	15950	15950	15950	0
219	20230619	151900	1025562360	15950	15930	15950	15930	7
220	20230619	151800	1025450760	15930	15910	15930	15910	7
221	20230619	151700	1025339370	15940	15940	15950	15920	119
222	20230619	151600	1023442610	15950	15950	15950	15950	3
223	20230619	151500	1023394760	15950	15940	15950	15940	672
224	20230619	151400	1012682870	15950	15950	15950	15950	62
225	20230619	151300	1011693970	15950	15920	15950	15920	35
226	20230619	151200	1011135960	15900	15900	15900	15900	0
227	20230619	151100	1011135960	15900	15900	15900	15900	0
228	20230619	151000	1011135960	15900	15910	15910	15900	607
229	20230619	150900	1001484620	15920	15900	15920	15900	7
230	20230619	150800	1001373280	15930	15930	15930	15930	0
231	20230619	150700	1001373280	15930	15930	15940	15930	302
232	20230619	150600	996559590	15920	15900	15930	15900	68
233	20230619	150500	995477740	15900	15900	15900	15900	0
234	20230619	150400	995477740	15900	15900	15900	15900	4
235	20230619	150300	995414140	15880	15880	15880	15880	100
236	20230619	150200	993826140	15890	15900	15900	15890	502
237	20230619	150100	985844360	15890	15890	15890	15880	214
238	20230619	150000	982444900	15890	15880	15890	15880	297
239	20230619	145900	977728510	15880	15880	15880	15880	102
240	20230619	145800	976108750	15880	15880	15880	15880	0
241	20230619	145700	976108750	15880	15880	15880	15880	20
242	20230619	145600	975791150	15900	15900	15900	15900	1
243	20230619	145500	975775250	15880	15840	15880	15840	262
244	20230619	145400	971614730	15840	15840	15840	15840	12
245	20230619	145300	971424650	15880	15840	15880	15840	7
246	20230619	145200	971313730	15840	15840	15840	15840	1
247	20230619	145100	971297890	15830	15840	15840	15830	109
248	20230619	145000	969572220	15840	15840	15840	15840	0
249	20230619	144900	969572220	15840	15840	15840	15840	5
250	20230619	144800	969493020	15820	15830	15830	15820	373
251	20230619	144700	963591870	15830	15840	15840	15830	392
252	20230619	144600	957385890	15840	15840	15840	15840	131
253	20230619	144500	955310850	15850	15850	15850	15850	163
254	20230619	144400	952727300	15850	15850	15850	15850	887
255	20230619	144300	938668350	15850	15850	15850	15850	25
256	20230619	144200	938272100	15850	15840	15850	15830	63
257	20230619	144100	937274660	15840	15840	15840	15840	1
258	20230619	144000	937258820	15850	15850	15850	15850	1
259	20230619	143900	937242970	15830	15850	15850	15830	101
260	20230619	143800	935643490	15850	15850	15850	15850	1
261	20230619	143700	935627640	15840	15840	15840	15840	0
262	20230619	143600	935627640	15840	15840	15840	15840	0
263	20230619	143500	935627640	15840	15850	15850	15840	52
264	20230619	143400	934803950	15830	15830	15830	15830	5
265	20230619	143300	934724800	15850	15850	15850	15850	327
266	20230619	143200	929541850	15850	15850	15850	15850	0
267	20230619	143100	929541850	15850	15850	15850	15850	0
268	20230619	143000	929541850	15850	15830	15860	15830	821
269	20230619	142900	916545340	15820	15860	15860	15820	501
270	20230619	142800	908619480	15820	15850	15860	15820	198
271	20230619	142700	905484650	15870	15860	15870	15860	2
272	20230619	142600	905452920	15850	15840	15850	15840	3
273	20230619	142500	905405390	15810	15810	15810	15810	0
274	20230619	142400	905405390	15810	15820	15820	15810	9
275	20230619	142300	905263080	15820	15810	15820	15810	375
276	20230619	142200	899330640	15810	15810	15810	15810	0
277	20230619	142100	899330640	15810	15810	15810	15810	0
278	20230619	142000	899330640	15810	15810	15810	15810	52
279	20230619	141900	898508520	15810	15810	15810	15810	82
280	20230619	141800	897212100	15820	15830	15830	15820	137
281	20230619	141700	895044660	15810	15810	15810	15810	2000
282	20230619	141600	863424660	15810	15810	15810	15810	1
283	20230619	141500	863408850	15820	15820	15820	15820	660
284	20230619	141400	852967650	15820	15820	15820	15820	1
285	20230619	141300	852951830	15850	15850	15850	15830	130
286	20230619	141200	850892330	15850	15830	15850	15830	120
287	20230619	141100	848990730	15830	15830	15830	15830	0
288	20230619	141000	848990730	15830	15860	15860	15830	200
289	20230619	140900	845821260	15860	15860	15860	15860	1
290	20230619	140800	845805400	15860	15860	15860	15860	0
291	20230619	140700	845805400	15860	15860	15860	15860	0
292	20230619	140600	845805400	15860	15860	15860	15860	1
293	20230619	140500	845789540	15840	15840	15840	15840	16
294	20230619	140400	845536100	15870	15870	15870	15870	0
295	20230619	140300	845536100	15870	15870	15870	15870	3
296	20230619	140200	845488490	15870	15870	15870	15870	0
297	20230619	140100	845488490	15870	15870	15870	15870	8
298	20230619	140000	845361530	15880	15880	15880	15880	12
299	20230619	135900	845170970	15870	15870	15870	15870	2
300	20230619	135800	845139230	15870	15870	15870	15870	0
301	20230619	135700	845139230	15870	15870	15870	15870	0
302	20230619	135600	845139230	15870	15870	15870	15870	359
303	20230619	135500	839441900	15870	15850	15870	15850	550
304	20230619	135400	830713440	15860	15860	15860	15860	0
305	20230619	135300	830713440	15860	15860	15860	15860	100
306	20230619	135200	829127440	15860	15860	15860	15860	1
307	20230619	135100	829111580	15820	15820	15820	15820	6
308	20230619	135000	829016660	15820	15820	15820	15820	100
309	20230619	134900	827434660	15820	15820	15820	15820	1
310	20230619	134800	827418840	15870	15870	15870	15870	0
311	20230619	134700	827418840	15870	15870	15870	15870	0
312	20230619	134600	827418840	15870	15870	15870	15870	0
313	20230619	134500	827418840	15870	15870	15870	15870	0
314	20230619	134400	827418840	15870	15780	15870	15780	5
315	20230619	134300	827339630	15790	15790	15790	15790	689
316	20230619	134200	816460320	15790	15790	15790	15790	30
317	20230619	134100	815986620	15790	15800	15800	15790	64
318	20230619	134000	814975720	15830	15830	15830	15830	0
319	20230619	133900	814975720	15830	15830	15830	15830	0
320	20230619	133800	814975720	15830	15800	15830	15800	1979
321	20230619	133700	783687970	15800	15820	15820	15800	1870
322	20230619	133600	754134680	15830	15840	15840	15830	449
323	20230619	133500	747026010	15840	15840	15840	15840	219
324	20230619	133400	743557050	15840	15840	15860	15840	936
325	20230619	133300	728728830	15850	15850	15850	15840	79
326	20230619	133200	727476690	15860	15860	15860	15860	1
327	20230619	133100	727460830	15870	15870	15870	15870	0
328	20230619	133000	727460830	15870	15850	15870	15850	5
329	20230619	132900	727381500	15870	15870	15870	15870	1
330	20230619	132800	727365630	15850	15850	15850	15850	1
331	20230619	132700	727349780	15880	15880	15880	15880	1
332	20230619	132600	727333900	15850	15850	15850	15850	10
333	20230619	132500	727175400	15850	15870	15870	15850	1045
334	20230619	132400	710611450	15880	15880	15880	15880	0
335	20230619	132300	710611450	15880	15880	15880	15880	5
336	20230619	132200	710532050	15910	15910	15910	15910	0
337	20230619	132100	710532050	15910	15910	15910	15910	0
338	20230619	132000	710532050	15910	15910	15910	15910	74
339	20230619	131900	709354710	15910	15910	15910	15910	26
340	20230619	131800	708941050	15910	15850	15910	15850	382
341	20230619	131700	702882490	15860	15860	15860	15860	974
342	20230619	131600	687434850	15860	15860	15860	15860	61
343	20230619	131500	686467390	15870	15880	15880	15870	496
344	20230619	131400	678595850	15900	15900	15900	15900	1
345	20230619	131300	678579950	15910	15910	15910	15910	0
346	20230619	131200	678579950	15910	15910	15910	15910	1
347	20230619	131100	678564040	15900	15880	15900	15880	7
348	20230619	131000	678452860	15870	15870	15870	15870	0
349	20230619	130900	678452860	15870	15870	15870	15870	0
350	20230619	130800	678452860	15870	15870	15870	15870	44
351	20230619	130700	677754580	15910	15910	15910	15910	0
352	20230619	130600	677754580	15910	15910	15910	15910	1
353	20230619	130500	677738670	15850	15900	15900	15850	1680
354	20230619	130400	651088830	15880	15900	15900	15880	333
355	20230619	130300	645796890	15930	15930	15930	15930	0
356	20230619	130200	645796890	15930	15930	15930	15930	21
357	20230619	130100	645462360	15930	15930	15930	15930	7
358	20230619	130000	645350850	15930	15900	15930	15900	46
359	20230619	125900	644619420	15900	15920	15920	15900	755
360	20230619	125800	632612200	15910	15920	15920	15910	117
361	20230619	125700	630750200	15920	15920	15920	15920	0
362	20230619	125600	630750200	15920	15930	15930	15920	50
363	20230619	125500	629954180	15930	15930	15930	15930	0
364	20230619	125400	629954180	15930	15920	15930	15920	28
365	20230619	125300	629508410	15930	15930	15940	15930	3
366	20230619	125200	629460610	15940	15940	15940	15940	5
367	20230619	125100	629380910	15950	15950	15950	15950	0
368	20230619	125000	629380910	15950	15950	15950	15950	0
369	20230619	124900	629380910	15950	15950	15950	15950	1
370	20230619	124800	629364960	15940	15950	15950	15940	8
371	20230619	124700	629237430	15940	15940	15950	15940	10
372	20230619	124600	629078020	15950	15950	15950	15950	0
373	20230619	124500	629078020	15950	15950	15950	15950	1
374	20230619	124400	629062070	15940	15950	15950	15940	5
375	20230619	124300	628982340	15950	15950	15950	15950	2
376	20230619	124200	628950440	15950	15950	15950	15940	4
377	20230619	124100	628886650	15930	15930	15930	15930	52
378	20230619	124000	628058290	15940	15940	15940	15940	15
379	20230619	123900	627819190	15950	15950	15950	15940	185
380	20230619	123800	624869390	15950	15950	15950	15950	0
381	20230619	123700	624869390	15950	15950	15950	15950	1
382	20230619	123600	624853440	15960	15960	15960	15960	1
383	20230619	123500	624837480	15940	15960	15960	15940	605
384	20230619	123400	615190970	15960	15960	15960	15960	1
385	20230619	123300	615175010	15950	15950	15950	15950	12
386	20230619	123200	614983610	15950	15960	15960	15950	188
387	20230619	123100	611984350	15960	15970	15970	15960	2
388	20230619	123000	611952420	15960	15960	15960	15960	2
389	20230619	122900	611920500	15970	15970	15970	15960	64
390	20230619	122800	610899000	15970	15970	15970	15970	59
391	20230619	122700	609956770	15980	15980	15980	15980	0
392	20230619	122600	609956770	15980	15990	15990	15980	29
393	20230619	122500	609493070	15970	15970	15970	15970	82
394	20230619	122400	608183530	15990	15990	15990	15990	11
395	20230619	122300	608007640	15990	15990	15990	15990	1
396	20230619	122200	607991650	15970	15970	15970	15970	0
397	20230619	122100	607991650	15970	15980	15980	15970	7
398	20230619	122000	607879850	15990	15980	15990	15980	3
399	20230619	121900	607831890	15970	15980	15980	15970	826
400	20230619	121800	594639510	15990	15990	15990	15990	1
401	20230619	121700	594623520	15990	15990	15990	15990	1
402	20230619	121600	594607530	15980	15990	15990	15980	14
403	20230619	121500	594383680	15980	15980	15980	15980	0
404	20230619	121400	594383680	15980	15980	15980	15980	0
405	20230619	121300	594383680	15980	15980	15980	15980	1
406	20230619	121200	594367700	15980	15980	15980	15980	0
407	20230619	121100	594367700	15980	15980	15980	15980	1
408	20230619	121000	594351720	15990	15990	15990	15990	0
409	20230619	120900	594351720	15990	15990	15990	15990	0
410	20230619	120800	594351720	15990	15990	15990	15990	4
411	20230619	120700	594287760	16000	16000	16000	16000	0
412	20230619	120600	594287760	16000	16000	16010	16000	3
413	20230619	120500	594239750	16010	16010	16010	16010	0
414	20230619	120400	594239750	16010	16010	16010	16010	101
415	20230619	120300	592622740	16010	16010	16010	16010	2
416	20230619	120200	592590720	16010	16010	16010	16010	12
417	20230619	120100	592398600	16010	15950	16010	15950	9
418	20230619	120000	592254820	15950	15950	15950	15950	1
419	20230619	115900	592238870	15950	15950	15950	15950	1
420	20230619	115800	592222920	16000	16000	16000	16000	50
421	20230619	115700	591422920	16000	16000	16000	16000	198
422	20230619	115600	588254920	16000	16000	16000	16000	1
423	20230619	115500	588238920	15950	15960	15960	15950	165
424	20230619	115400	585607150	15960	15960	15960	15960	1
425	20230619	115300	585591190	15950	15950	15950	15950	0
426	20230619	115200	585591190	15950	15950	15950	15950	0
427	20230619	115100	585591190	15950	15980	16000	15950	111
428	20230619	115000	583820100	16010	16010	16010	16010	0
429	20230619	114900	583820100	16010	16010	16010	16010	0
430	20230619	114800	583820100	16010	16010	16010	16010	0
431	20230619	114700	583820100	16010	16010	16010	16010	0
432	20230619	114600	583820100	16010	16000	16010	16000	11
433	20230619	114500	583644090	16000	16000	16000	15990	4
434	20230619	114400	583580100	16000	15990	16000	15990	2
435	20230619	114300	583548110	15950	15970	15970	15950	586
436	20230619	114200	574190210	15980	15980	15980	15980	1
437	20230619	114100	574174230	15980	15980	15980	15980	99
438	20230619	114000	572592210	15980	15980	15980	15980	0
439	20230619	113900	572592210	15980	15980	15980	15980	0
440	20230619	113800	572592210	15980	15980	15980	15980	0
441	20230619	113700	572592210	15980	15980	15980	15980	0
442	20230619	113600	572592210	15980	16000	16010	15980	6
443	20230619	113500	572496250	16010	16010	16010	16010	0
444	20230619	113400	572496250	16010	16010	16010	16010	0
445	20230619	113300	572496250	16010	15990	16010	15990	108
446	20230619	113200	570768250	15990	15990	15990	15990	0
447	20230619	113100	570768250	15990	15990	15990	15980	5
448	20230619	113000	570688330	16000	16000	16000	16000	0
449	20230619	112900	570688330	16000	15990	16000	15990	66
450	20230619	112800	569632570	15990	15980	15990	15980	101
451	20230619	112700	568018580	15990	15990	15990	15990	604
452	20230619	112600	558360620	15990	15990	15990	15990	175
453	20230619	112500	555562370	15990	15990	15990	15990	1
454	20230619	112400	555546380	15990	16000	16000	15990	4
455	20230619	112300	555482390	16000	16000	16000	16000	0
456	20230619	112200	555482390	16000	16000	16000	16000	0
457	20230619	112100	555482390	16000	15990	16000	15990	33
458	20230619	112000	554954420	16000	16000	16000	16000	0
459	20230619	111900	554954420	16000	16000	16000	16000	1
460	20230619	111800	554938420	16020	16020	16020	16020	0
461	20230619	111700	554938420	16020	16020	16020	16020	0
462	20230619	111600	554938420	16020	16020	16020	16020	0
463	20230619	111500	554938420	16020	15990	16020	15990	6
464	20230619	111400	554842420	15990	15990	15990	15990	7
465	20230619	111300	554730490	16000	16000	16000	16000	0
466	20230619	111200	554730490	16000	16010	16010	16000	547
467	20230619	111100	545978190	16020	16020	16020	16020	55
468	20230619	111000	545097090	16020	16020	16020	16020	2
469	20230619	110900	545065050	16020	16020	16020	16020	27
470	20230619	110800	544632510	16020	16020	16020	16020	0
471	20230619	110700	544632510	16020	16020	16020	16020	2
472	20230619	110600	544600470	16020	16020	16020	16020	268
473	20230619	110500	540307110	16030	16030	16040	16030	58
474	20230619	110400	539377360	16030	16030	16030	16030	28
475	20230619	110300	538928520	16040	16040	16040	16040	349
476	20230619	110200	533330560	16040	16050	16050	16040	652
477	20230619	110100	522866700	16040	16040	16040	16040	77
478	20230619	110000	521631620	16040	16050	16050	16040	130
479	20230619	105900	519545900	16050	16040	16050	16040	7
480	20230619	105800	519433560	16050	16050	16050	16050	4
481	20230619	105700	519369360	16040	16040	16040	16040	5
482	20230619	105600	519289160	16020	16020	16020	16020	506
483	20230619	105500	511183040	16050	16050	16050	16050	1
484	20230619	105400	511166990	16060	16040	16060	16030	765
485	20230619	105300	498882830	16050	16080	16080	16050	32
486	20230619	105200	498369170	16050	16080	16080	16030	106
487	20230619	105100	496668360	16050	16050	16050	16050	100
488	20230619	105000	495063360	16090	16090	16090	16090	20
489	20230619	104900	494741560	16090	16090	16090	16090	5
490	20230619	104800	494661110	16100	16020	16100	15990	3694
491	20230619	104700	435516230	16110	16000	16110	16000	1033
492	20230619	104600	418919850	15990	15960	15990	15950	618
493	20230619	104500	409041930	15940	15950	15950	15940	14
494	20230619	104400	408818640	15960	15990	15990	15960	120
495	20230619	104300	406901870	15990	15960	15990	15960	132
496	20230619	104200	404792270	15960	15970	15970	15960	9
497	20230619	104100	404648590	15960	15950	15960	15950	38
498	20230619	104000	404042120	15950	15930	15950	15930	134
499	20230619	103900	401907480	15960	15960	15960	15960	300
500	20230619	103800	397119480	15960	15930	15960	15930	5
501	20230619	103700	397039780	15970	15970	15970	15970	0
502	20230619	103600	397039780	15970	15960	15970	15960	120
503	20230619	103500	395123930	15970	15970	15970	15970	0
504	20230619	103400	395123930	15970	15930	15970	15930	633
505	20230619	103300	385021500	15920	15920	15920	15920	24
506	20230619	103200	384639420	15920	15920	15920	15920	105
507	20230619	103100	382967820	15940	15930	15960	15930	9
508	20230619	103000	382824350	15960	15960	15960	15960	6
509	20230619	102900	382728590	15960	15950	15970	15950	51
510	20230619	102800	381914800	15950	15940	15950	15940	2
511	20230619	102700	381882910	15950	15940	15950	15940	55
512	20230619	102600	381006080	15940	15940	15940	15940	1
513	20230619	102500	380990140	15920	15930	15930	15920	103
514	20230619	102400	379349770	15920	15920	15920	15920	100
515	20230619	102300	377757770	15930	15920	15930	15920	3
516	20230619	102200	377709990	15930	15910	15930	15910	126
517	20230619	102100	375705310	15920	15910	15920	15910	132
518	20230619	102000	373603880	15920	15920	15920	15920	18
519	20230619	101900	373317320	15910	15910	15910	15910	15
520	20230619	101800	373078670	15910	15910	15910	15910	1
521	20230619	101700	373062760	15900	15900	15910	15900	205
522	20230619	101600	369801350	15900	15890	15900	15880	335
523	20230619	101500	364476670	15890	15890	15900	15880	42
524	20230619	101400	363809200	15890	15890	15890	15890	37
525	20230619	101300	363221270	15900	15900	15900	15900	0
526	20230619	101200	363221270	15900	15900	15900	15900	2
527	20230619	101100	363189470	15900	15850	15900	15850	1331
528	20230619	101000	342055340	15840	15820	15840	15820	430
529	20230619	100900	335245620	15820	15750	15820	15730	602
530	20230619	100800	325769890	15740	15740	15740	15740	0
531	20230619	100700	325769890	15740	15740	15740	15740	1
532	20230619	100600	325754150	15820	15820	15820	15820	0
533	20230619	100500	325754150	15820	15820	15820	15820	0
534	20230619	100400	325754150	15820	15750	15820	15730	332
535	20230619	100300	320527360	15800	15800	15800	15800	0
536	20230619	100200	320527360	15800	15800	15800	15800	177
537	20230619	100100	317730760	15750	15800	15800	15750	51
538	20230619	100000	316925760	15800	15750	15800	15750	6
539	20230619	095900	316831010	15800	15800	15800	15800	3
540	20230619	095800	316783610	15800	15800	15800	15800	32
541	20230619	095700	316278010	15740	15800	15800	15740	126
542	20230619	095600	314291220	15840	15840	15840	15840	0
543	20230619	095500	314291220	15840	15840	15840	15840	14
544	20230619	095400	314069460	15840	15840	15840	15840	131
545	20230619	095300	311994420	15850	15850	15850	15850	10
546	20230619	095200	311835920	15850	15840	15850	15840	2
547	20230619	095100	311804230	15760	15790	15820	15760	651
548	20230619	095000	301520280	15780	15790	15790	15780	324
549	20230619	094900	296405320	15800	15800	15800	15800	5
550	20230619	094800	296326320	15810	15810	15810	15810	1
551	20230619	094700	296310510	15800	15750	15800	15750	206
552	20230619	094600	293059960	15810	15810	15810	15810	1
553	20230619	094500	293044150	15710	15800	15800	15710	2709
554	20230619	094400	250431360	15810	15810	15810	15810	1
555	20230619	094300	250415550	15810	15810	15810	15810	3
556	20230619	094200	250368120	15800	15800	15800	15800	269
557	20230619	094100	246117920	15800	15800	15800	15800	1
558	20230619	094000	246102120	15810	15810	15810	15810	1
559	20230619	093900	246086310	15810	15760	15810	15760	182
560	20230619	093800	243212790	15750	15750	15750	15750	0
561	20230619	093700	243212790	15750	15750	15750	15750	1
562	20230619	093600	243197040	15790	15790	15790	15790	0
563	20230619	093500	243197040	15790	15790	15790	15790	2
564	20230619	093400	243165460	15750	15750	15750	15750	0
565	20230619	093300	243165460	15750	15750	15750	15750	59
566	20230619	093200	242236210	15750	15770	15770	15750	282
567	20230619	093100	237793880	15770	15770	15780	15770	211
568	20230619	093000	234466400	15770	15770	15770	15770	0
569	20230619	092900	234466400	15770	15770	15770	15770	166
570	20230619	092800	231848580	15770	15770	15770	15770	163
571	20230619	092700	229278070	15750	15760	15760	15750	100
572	20230619	092600	227702890	15750	15740	15790	15730	505
573	20230619	092500	219749240	15720	15780	15780	15700	3413
574	20230619	092400	166053610	15780	15770	15790	15770	107
575	20230619	092300	164366030	15770	15780	15780	15770	276
576	20230619	092200	160013500	15780	15790	15790	15780	439
577	20230619	092100	153084840	15800	15810	15810	15800	446
578	20230619	092000	146037710	15810	15840	15840	15810	171
579	20230619	091900	143332860	15840	15840	15840	15840	26
580	20230619	091800	142921020	15870	15850	15880	15840	76
581	20230619	091700	141716280	15890	15840	15890	15840	2
582	20230619	091600	141684550	15840	15840	15840	15840	31
583	20230619	091500	141193510	15890	15890	15890	15890	2
584	20230619	091400	141161730	15890	15920	15920	15890	79
585	20230619	091300	139905150	15920	15910	15920	15910	87
586	20230619	091200	138520120	15920	15920	15920	15920	2
587	20230619	091100	138488280	15840	15920	15920	15840	44
588	20230619	091000	137791240	15930	15920	15930	15920	15
589	20230619	090900	137552430	15920	15870	15920	15810	265
590	20230619	090800	133340940	15870	15800	15870	15800	3260
591	20230619	090700	81800540	15800	15800	15800	15800	137
592	20230619	090600	79635940	15800	15800	15800	15800	20
593	20230619	090500	79319940	15800	15800	15810	15780	2242
594	20230619	090400	43876860	15800	15800	15800	15800	512
595	20230619	090300	35787260	15880	15890	15890	15800	257
596	20230619	090200	31725240	15900	15900	15900	15900	909
597	20230619	090100	17272140	15900	15950	15950	15900	712
598	20230619	090000	5948180	15950	15950	15950	15940	373