KissMeData/189330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190800	3339952570	19110	19110	19110	19110	2661
3	20230605	190700	3339952570	19110	19110	19110	19110	0
4	20230605	190600	3339952570	19110	19110	19110	19110	0
5	20230605	190500	3339952570	19110	19110	19110	19110	0
6	20230605	190400	3339952570	19110	19110	19110	19110	0
7	20230605	190300	3339952570	19110	19110	19110	19110	0
8	20230605	190200	3339952570	19110	19110	19110	19110	0
9	20230605	190100	3339952570	19110	19110	19110	19110	0
10	20230605	190000	3339952570	19110	19110	19110	19110	0
11	20230605	185900	3339952570	19110	19110	19110	19110	0
12	20230605	185800	3339952570	19110	19110	19110	19110	0
13	20230605	185700	3339952570	19110	19110	19110	19110	0
14	20230605	185600	3339952570	19110	19110	19110	19110	0
15	20230605	185500	3339952570	19110	19110	19110	19110	0
16	20230605	185400	3339952570	19110	19110	19110	19110	0
17	20230605	185300	3339952570	19110	19110	19110	19110	0
18	20230605	185200	3339952570	19110	19110	19110	19110	0
19	20230605	185100	3339952570	19110	19110	19110	19110	0
20	20230605	185000	3339952570	19110	19110	19110	19110	0
21	20230605	184900	3339952570	19110	19110	19110	19110	0
22	20230605	184800	3339952570	19110	19110	19110	19110	0
23	20230605	184700	3339952570	19110	19110	19110	19110	0
24	20230605	184600	3339952570	19110	19110	19110	19110	0
25	20230605	184500	3339952570	19110	19110	19110	19110	0
26	20230605	184400	3339952570	19110	19110	19110	19110	0
27	20230605	184300	3339952570	19110	19110	19110	19110	0
28	20230605	184200	3339952570	19110	19110	19110	19110	0
29	20230605	184100	3339952570	19110	19110	19110	19110	0
30	20230605	184000	3339952570	19110	19110	19110	19110	0
31	20230605	183900	3339952570	19110	19110	19110	19110	0
32	20230605	183800	3339952570	19110	19110	19110	19110	2661
33	20230605	183700	3339952570	19110	19110	19110	19110	0
34	20230605	183600	3339952570	19110	19110	19110	19110	0
35	20230605	183500	3339952570	19110	19110	19110	19110	0
36	20230605	183400	3339952570	19110	19110	19110	19110	0
37	20230605	183300	3339952570	19110	19110	19110	19110	0
38	20230605	183200	3339952570	19110	19110	19110	19110	0
39	20230605	183100	3339952570	19110	19110	19110	19110	0
40	20230605	183000	3339952570	19110	19110	19110	19110	0
41	20230605	182900	3339952570	19110	19110	19110	19110	0
42	20230605	182800	3339952570	19110	19110	19110	19110	0
43	20230605	182700	3339952570	19110	19110	19110	19110	0
44	20230605	182600	3339952570	19110	19110	19110	19110	0
45	20230605	182500	3339952570	19110	19110	19110	19110	0
46	20230605	182400	3339952570	19110	19110	19110	19110	0
47	20230605	182300	3339952570	19110	19110	19110	19110	0
48	20230605	182200	3339952570	19110	19110	19110	19110	0
49	20230605	182100	3339952570	19110	19110	19110	19110	0
50	20230605	182000	3339952570	19110	19110	19110	19110	0
51	20230605	181900	3339952570	19110	19110	19110	19110	0
52	20230605	181800	3339952570	19110	19110	19110	19110	0
53	20230605	181700	3339952570	19110	19110	19110	19110	0
54	20230605	181600	3339952570	19110	19110	19110	19110	0
55	20230605	181500	3339952570	19110	19110	19110	19110	0
56	20230605	181400	3339952570	19110	19110	19110	19110	0
57	20230605	181300	3339952570	19110	19110	19110	19110	0
58	20230605	181200	3339952570	19110	19110	19110	19110	0
59	20230605	181100	3339952570	19110	19110	19110	19110	0
60	20230605	181000	3339952570	19110	19110	19110	19110	0
61	20230605	180900	3339952570	19110	19110	19110	19110	0
62	20230605	180800	3339952570	19110	19110	19110	19110	2661
63	20230605	180700	3339952570	19110	19110	19110	19110	0
64	20230605	180600	3339952570	19110	19110	19110	19110	0
65	20230605	180500	3339952570	19110	19110	19110	19110	0
66	20230605	180400	3339952570	19110	19110	19110	19110	0
67	20230605	180300	3339952570	19110	19110	19110	19110	0
68	20230605	180200	3339952570	19110	19110	19110	19110	0
69	20230605	180100	3339952570	19110	19110	19110	19110	0
70	20230605	180000	3339952570	19110	19110	19110	19110	0
71	20230605	175900	3339952570	19110	19110	19110	19110	0
72	20230605	175800	3339952570	19110	19110	19110	19110	0
73	20230605	175700	3339952570	19110	19110	19110	19110	0
74	20230605	175600	3339952570	19110	19110	19110	19110	0
75	20230605	175500	3339952570	19110	19110	19110	19110	0
76	20230605	175400	3339952570	19110	19110	19110	19110	0
77	20230605	175300	3339952570	19110	19110	19110	19110	0
78	20230605	175200	3339952570	19110	19110	19110	19110	0
79	20230605	175100	3339952570	19110	19110	19110	19110	0
80	20230605	175000	3339952570	19110	19110	19110	19110	0
81	20230605	174900	3339952570	19110	19110	19110	19110	0
82	20230605	174800	3339952570	19110	19110	19110	19110	0
83	20230605	174700	3339952570	19110	19110	19110	19110	0
84	20230605	174600	3339952570	19110	19110	19110	19110	0
85	20230605	174500	3339952570	19110	19110	19110	19110	0
86	20230605	174400	3339952570	19110	19110	19110	19110	0
87	20230605	174300	3339952570	19110	19110	19110	19110	0
88	20230605	174200	3339952570	19110	19110	19110	19110	0
89	20230605	174100	3339952570	19110	19110	19110	19110	0
90	20230605	174000	3339952570	19110	19110	19110	19110	0
91	20230605	173900	3339952570	19110	19110	19110	19110	0
92	20230605	173800	3339952570	19110	19110	19110	19110	2661
93	20230605	173700	3339952570	19110	19110	19110	19110	0
94	20230605	173600	3339952570	19110	19110	19110	19110	0
95	20230605	173500	3339952570	19110	19110	19110	19110	0
96	20230605	173400	3339952570	19110	19110	19110	19110	0
97	20230605	173300	3339952570	19110	19110	19110	19110	0
98	20230605	173200	3339952570	19110	19110	19110	19110	0
99	20230605	173100	3339952570	19110	19110	19110	19110	0
100	20230605	173000	3339952570	19110	19110	19110	19110	0
101	20230605	172900	3339952570	19110	19110	19110	19110	0
102	20230605	172800	3339952570	19110	19110	19110	19110	0
103	20230605	172700	3339952570	19110	19110	19110	19110	0
104	20230605	172600	3339952570	19110	19110	19110	19110	0
105	20230605	172500	3339952570	19110	19110	19110	19110	0
106	20230605	172400	3339952570	19110	19110	19110	19110	0
107	20230605	172300	3339952570	19110	19110	19110	19110	0
108	20230605	172200	3339952570	19110	19110	19110	19110	0
109	20230605	172100	3339952570	19110	19110	19110	19110	0
110	20230605	172000	3339952570	19110	19110	19110	19110	0
111	20230605	171900	3339952570	19110	19110	19110	19110	0
112	20230605	171800	3339952570	19110	19110	19110	19110	0
113	20230605	171700	3339952570	19110	19110	19110	19110	0
114	20230605	171600	3339952570	19110	19110	19110	19110	0
115	20230605	171500	3339952570	19110	19110	19110	19110	0
116	20230605	171400	3339952570	19110	19110	19110	19110	0
117	20230605	171300	3339952570	19110	19110	19110	19110	0
118	20230605	171200	3339952570	19110	19110	19110	19110	0
119	20230605	171100	3339952570	19110	19110	19110	19110	0
120	20230605	171000	3339952570	19110	19110	19110	19110	0
121	20230605	170900	3339952570	19110	19110	19110	19110	0
122	20230605	170800	3339952570	19110	19110	19110	19110	2661
123	20230605	170700	3339952570	19110	19110	19110	19110	0
124	20230605	170600	3339952570	19110	19110	19110	19110	0
125	20230605	170500	3339952570	19110	19110	19110	19110	0
126	20230605	170400	3339952570	19110	19110	19110	19110	0
127	20230605	170300	3339952570	19110	19110	19110	19110	0
128	20230605	170200	3339952570	19110	19110	19110	19110	0
129	20230605	170100	3339952570	19110	19110	19110	19110	0
130	20230605	170000	3339952570	19110	19110	19110	19110	0
131	20230605	165900	3339952570	19110	19110	19110	19110	0
132	20230605	165800	3339952570	19110	19110	19110	19110	0
133	20230605	165700	3339952570	19110	19110	19110	19110	0
134	20230605	165600	3339952570	19110	19110	19110	19110	0
135	20230605	165500	3339952570	19110	19110	19110	19110	0
136	20230605	165400	3339952570	19110	19110	19110	19110	0
137	20230605	165300	3339952570	19110	19110	19110	19110	0
138	20230605	165200	3339952570	19110	19110	19110	19110	0
139	20230605	165100	3339952570	19110	19110	19110	19110	0
140	20230605	165000	3339952570	19110	19110	19110	19110	0
141	20230605	164900	3339952570	19110	19110	19110	19110	0
142	20230605	164800	3339952570	19110	19110	19110	19110	0
143	20230605	164700	3339952570	19110	19110	19110	19110	0
144	20230605	164600	3339952570	19110	19110	19110	19110	0
145	20230605	164500	3339952570	19110	19110	19110	19110	0
146	20230605	164400	3339952570	19110	19110	19110	19110	0
147	20230605	164300	3339952570	19110	19110	19110	19110	0
148	20230605	164200	3339952570	19110	19110	19110	19110	0
149	20230605	164100	3339952570	19110	19110	19110	19110	0
150	20230605	164000	3339952570	19110	19110	19110	19110	0
151	20230605	163900	3339952570	19110	19110	19110	19110	0
152	20230605	163800	3339952570	19110	19110	19110	19110	2661
153	20230605	163700	3339952570	19110	19110	19110	19110	0
154	20230605	163600	3339952570	19110	19110	19110	19110	0
155	20230605	163500	3339952570	19110	19110	19110	19110	0
156	20230605	163400	3339952570	19110	19110	19110	19110	0
157	20230605	163300	3339952570	19110	19110	19110	19110	0
158	20230605	163200	3339952570	19110	19110	19110	19110	0
159	20230605	163100	3339952570	19110	19110	19110	19110	0
160	20230605	163000	3339952570	19110	19110	19110	19110	0
161	20230605	162900	3339952570	19110	19110	19110	19110	0
162	20230605	162800	3339952570	19110	19110	19110	19110	0
163	20230605	162700	3339952570	19110	19110	19110	19110	0
164	20230605	162600	3339952570	19110	19110	19110	19110	0
165	20230605	162500	3339952570	19110	19110	19110	19110	0
166	20230605	162400	3339952570	19110	19110	19110	19110	0
167	20230605	162300	3339952570	19110	19110	19110	19110	0
168	20230605	162200	3339952570	19110	19110	19110	19110	0
169	20230605	162100	3339952570	19110	19110	19110	19110	0
170	20230605	162000	3339952570	19110	19110	19110	19110	0
171	20230605	161900	3339952570	19110	19110	19110	19110	0
172	20230605	161800	3339952570	19110	19110	19110	19110	0
173	20230605	161700	3339952570	19110	19110	19110	19110	0
174	20230605	161600	3339952570	19110	19110	19110	19110	0
175	20230605	161500	3339952570	19110	19110	19110	19110	0
176	20230605	161400	3339952570	19110	19110	19110	19110	0
177	20230605	161300	3339952570	19110	19110	19110	19110	0
178	20230605	161200	3339952570	19110	19110	19110	19110	0
179	20230605	161100	3339952570	19110	19110	19110	19110	0
180	20230605	161000	3339952570	19110	19110	19110	19110	0
181	20230605	160900	3339952570	19110	19110	19110	19110	0
182	20230605	160800	3339952570	19110	19110	19110	19110	2661
183	20230605	160700	3339952570	19110	19110	19110	19110	0
184	20230605	160600	3339952570	19110	19110	19110	19110	0
185	20230605	160500	3339952570	19110	19110	19110	19110	0
186	20230605	160400	3339952570	19110	19110	19110	19110	0
187	20230605	160300	3339952570	19110	19110	19110	19110	0
188	20230605	160200	3339952570	19110	19110	19110	19110	0
189	20230605	160100	3339952570	19110	19110	19110	19110	0
190	20230605	160000	3339952570	19110	19110	19110	19110	0
191	20230605	155900	3339952570	19110	19110	19110	19110	0
192	20230605	155800	3339952570	19110	19110	19110	19110	0
193	20230605	155700	3339952570	19110	19110	19110	19110	0
194	20230605	155600	3339952570	19110	19110	19110	19110	0
195	20230605	155500	3339952570	19110	19110	19110	19110	0
196	20230605	155400	3339952570	19110	19110	19110	19110	0
197	20230605	155300	3339952570	19110	19110	19110	19110	0
198	20230605	155200	3339952570	19110	19110	19110	19110	0
199	20230605	155100	3339952570	19110	19110	19110	19110	0
200	20230605	155000	3339952570	19110	19110	19110	19110	0
201	20230605	154900	3339952570	19110	19110	19110	19110	0
202	20230605	154800	3339952570	19110	19110	19110	19110	0
203	20230605	154700	3339952570	19110	19110	19110	19110	0
204	20230605	154600	3339952570	19110	19110	19110	19110	0
205	20230605	154500	3339952570	19110	19110	19110	19110	0
206	20230605	154400	3339952570	19110	19110	19110	19110	0
207	20230605	154300	3339952570	19110	19110	19110	19110	0
208	20230605	154200	3339952570	19110	19110	19110	19110	0
209	20230605	154100	3339952570	19110	19110	19110	19110	0
210	20230605	154000	3339952570	19110	19110	19110	19110	0
211	20230605	153900	3339952570	19110	19110	19110	19110	0
212	20230605	153800	3339952570	19110	19110	19110	19110	2661
213	20230605	153700	3339952570	19110	19110	19110	19110	0
214	20230605	153600	3339952570	19110	19110	19110	19110	0
215	20230605	153500	3339952570	19110	19110	19110	19110	0
216	20230605	153400	3339952570	19110	19110	19110	19110	0
217	20230605	153300	3339952570	19110	19110	19110	19110	0
218	20230605	153200	3339952570	19110	19110	19110	19110	0
219	20230605	153100	3339952570	19110	19110	19110	19110	0
220	20230605	153000	3339952570	19110	19110	19110	19110	2661
221	20230605	152900	3289100860	19080	19080	19080	19080	0
222	20230605	152800	3289100860	19080	19080	19080	19080	0
223	20230605	152700	3289100860	19080	19080	19080	19080	0
224	20230605	152600	3289100860	19080	19080	19080	19080	0
225	20230605	152500	3289100860	19080	19080	19080	19080	0
226	20230605	152400	3289100860	19080	19080	19080	19080	0
227	20230605	152300	3289100860	19080	19080	19080	19080	0
228	20230605	152200	3289100860	19080	19080	19080	19080	0
229	20230605	152100	3289100860	19080	19080	19080	19080	0
230	20230605	152000	3289100860	19080	19080	19080	19080	0
231	20230605	151900	3289100860	19080	19070	19080	19050	509
232	20230605	151800	3279394710	19080	19080	19100	19080	777
233	20230605	151700	3264561980	19080	19060	19080	19060	885
234	20230605	151600	3247678530	19060	19060	19070	19060	337
235	20230605	151500	3241255110	19070	19080	19080	19070	177
236	20230605	151400	3237878650	19080	19060	19080	19060	882
237	20230605	151300	3221064220	19060	19060	19060	19050	296
238	20230605	151200	3215424520	19060	19070	19070	19050	558
239	20230605	151100	3204793430	19070	19060	19070	19060	221
240	20230605	151000	3200581120	19070	19060	19070	19060	164
241	20230605	150900	3197454780	19080	19090	19100	19080	513
242	20230605	150800	3187662320	19090	19090	19090	19090	4
243	20230605	150700	3187585960	19060	19080	19100	19050	211
244	20230605	150600	3183559580	19060	19060	19060	19050	21
245	20230605	150500	3183159340	19050	19050	19050	19040	986
246	20230605	150400	3164377040	19050	19050	19060	19050	179
247	20230605	150300	3160967080	19050	19050	19050	19050	28
248	20230605	150200	3160433680	19050	19090	19100	19040	2601
249	20230605	150100	3110871190	19100	19120	19120	19100	180
250	20230605	150000	3107431770	19130	19110	19130	19100	507
251	20230605	145900	3097743380	19110	19130	19130	19110	80
252	20230605	145800	3096213240	19130	19120	19130	19120	263
253	20230605	145700	3091182350	19130	19110	19130	19110	39
254	20230605	145600	3090437020	19100	19080	19100	19080	206
255	20230605	145500	3086502480	19080	19080	19080	19080	40
256	20230605	145400	3085739280	19080	19090	19090	19080	42
257	20230605	145300	3084937890	19090	19080	19100	19070	1021
258	20230605	145200	3065447340	19090	19090	19090	19090	111
259	20230605	145100	3063328350	19070	19070	19090	19070	241
260	20230605	145000	3058730170	19070	19060	19070	19060	86
261	20230605	144900	3057090840	19040	19040	19060	19040	308
262	20230605	144800	3051222120	19040	19040	19040	19040	7
263	20230605	144700	3051088840	19030	19030	19040	19030	102
264	20230605	144600	3049147770	19040	19070	19070	19040	1071
265	20230605	144500	3028751800	19080	19060	19080	19060	313
266	20230605	144400	3022784010	19040	19040	19040	19040	100
267	20230605	144300	3020880010	19040	19040	19040	19040	22
268	20230605	144200	3020461130	19060	19060	19060	19060	156
269	20230605	144100	3017487770	19060	19050	19060	19050	225
270	20230605	144000	3013201480	19050	19050	19060	19050	325
271	20230605	143900	3007010040	19050	19040	19050	19040	48
272	20230605	143800	3006095820	19040	19050	19050	19040	89
273	20230605	143700	3004400870	19050	19030	19050	19030	450
274	20230605	143600	2995832460	19020	19050	19050	19020	2123
275	20230605	143500	2955416600	19050	19070	19070	19050	586
276	20230605	143400	2944247430	19060	19060	19060	19060	0
277	20230605	143300	2944247430	19060	19070	19070	19060	571
278	20230605	143200	2933358860	19070	19070	19070	19070	69
279	20230605	143100	2932043030	19070	19070	19070	19070	965
280	20230605	143000	2913640480	19070	19070	19080	19070	581
281	20230605	142900	2902556080	19070	19090	19090	19070	626
282	20230605	142800	2890608770	19090	19100	19100	19090	14
283	20230605	142700	2890341400	19100	19080	19100	19080	173
284	20230605	142600	2887038830	19090	19090	19090	19080	42
285	20230605	142500	2886237350	19090	19090	19090	19090	6
286	20230605	142400	2886122810	19090	19060	19090	19060	138
287	20230605	142300	2883491190	19070	19090	19090	19070	733
288	20230605	142200	2869510990	19090	19090	19090	19090	202
289	20230605	142100	2865654810	19110	19100	19110	19090	1508
290	20230605	142000	2836853000	19110	19110	19110	19100	295
291	20230605	141900	2831216900	19110	19110	19110	19110	0
292	20230605	141800	2831216900	19110	19110	19110	19110	40
293	20230605	141700	2830452500	19100	19110	19110	19100	164
294	20230605	141600	2827318500	19110	19110	19110	19110	432
295	20230605	141500	2819062980	19110	19110	19110	19110	139
296	20230605	141400	2816406690	19120	19120	19120	19120	307
297	20230605	141300	2810536850	19130	19140	19140	19130	263
298	20230605	141200	2805505560	19150	19140	19150	19140	105
299	20230605	141100	2803495850	19150	19150	19150	19150	5
300	20230605	141000	2803400100	19150	19140	19150	19140	133
301	20230605	140900	2800854470	19150	19150	19150	19150	8
302	20230605	140800	2800701270	19150	19150	19150	19150	63
303	20230605	140700	2799494820	19140	19150	19150	19140	70
304	20230605	140600	2798154580	19150	19150	19150	19150	276
305	20230605	140500	2792869180	19150	19150	19150	19150	101
306	20230605	140400	2790935030	19150	19150	19150	19150	100
307	20230605	140300	2789020030	19170	19150	19170	19150	598
308	20230605	140200	2777568130	19150	19140	19150	19140	459
309	20230605	140100	2768782820	19140	19140	19140	19140	23
310	20230605	140000	2768342600	19140	19150	19150	19140	300
311	20230605	135900	2762598920	19180	19180	19180	19150	387
312	20230605	135800	2755187810	19150	19160	19160	19150	33
313	20230605	135700	2754555770	19160	19160	19160	19160	80
314	20230605	135600	2753022970	19180	19180	19180	19180	52
315	20230605	135500	2752025610	19180	19170	19180	19160	42
316	20230605	135400	2751220220	19170	19180	19180	19170	213
317	20230605	135300	2747135780	19180	19180	19180	19180	50
318	20230605	135200	2746176780	19170	19170	19170	19170	0
319	20230605	135100	2746176780	19170	19170	19170	19170	35
320	20230605	135000	2745505830	19180	19160	19180	19160	268
321	20230605	134900	2740367470	19160	19160	19160	19160	25
322	20230605	134800	2739888470	19130	19150	19150	19130	50
323	20230605	134700	2738931940	19160	19160	19160	19160	1
324	20230605	134600	2738912780	19170	19170	19170	19170	0
325	20230605	134500	2738912780	19170	19170	19170	19170	1
326	20230605	134400	2738893610	19120	19120	19120	19120	204
327	20230605	134300	2734993130	19120	19130	19130	19120	137
328	20230605	134200	2732372330	19130	19160	19160	19130	806
329	20230605	134100	2716947680	19160	19160	19160	19160	0
330	20230605	134000	2716947680	19160	19160	19160	19160	100
331	20230605	133900	2715031680	19160	19170	19170	19160	25
332	20230605	133800	2714552440	19150	19150	19150	19150	131
333	20230605	133700	2712043790	19150	19150	19150	19150	0
334	20230605	133600	2712043790	19150	19150	19150	19150	4
335	20230605	133500	2711967190	19140	19140	19140	19140	0
336	20230605	133400	2711967190	19140	19140	19140	19140	0
337	20230605	133300	2711967190	19140	19140	19140	19140	6
338	20230605	133200	2711852350	19140	19140	19140	19140	1
339	20230605	133100	2711833210	19120	19120	19120	19120	1025
340	20230605	133000	2692235210	19120	19160	19160	19120	266
341	20230605	132900	2687142400	19160	19160	19160	19160	10
342	20230605	132800	2686950800	19160	19160	19160	19160	11
343	20230605	132700	2686740040	19180	19190	19190	19180	49
344	20230605	132600	2685799740	19180	19160	19180	19160	106
345	20230605	132500	2683766760	19150	19150	19150	19150	0
346	20230605	132400	2683766760	19150	19170	19170	19140	269
347	20230605	132300	2678615470	19180	19170	19190	19170	128
348	20230605	132200	2676160260	19170	19160	19170	19160	154
349	20230605	132100	2673209480	19150	19150	19150	19150	73
350	20230605	132000	2671811530	19150	19150	19150	19150	30
351	20230605	131900	2671237030	19150	19150	19150	19150	0
352	20230605	131800	2671237030	19150	19150	19150	19150	312
353	20230605	131700	2665262230	19150	19110	19150	19110	119
354	20230605	131600	2662986980	19110	19110	19110	19110	35
355	20230605	131500	2662318130	19110	19110	19110	19110	105
356	20230605	131400	2660311580	19110	19110	19110	19110	0
357	20230605	131300	2660311580	19110	19110	19110	19110	839
358	20230605	131200	2644278290	19110	19150	19150	19110	262
359	20230605	131100	2639267850	19150	19150	19150	19150	4
360	20230605	131000	2639191250	19150	19150	19150	19150	10
361	20230605	130900	2638999750	19150	19150	19150	19150	2
362	20230605	130800	2638961450	19150	19130	19150	19130	78
363	20230605	130700	2637468290	19100	19100	19100	19100	8
364	20230605	130600	2637315490	19110	19110	19110	19110	225
365	20230605	130500	2633015740	19110	19140	19170	19110	977
366	20230605	130400	2614333180	19200	19150	19200	19130	343
367	20230605	130300	2607762480	19140	19160	19210	19140	709
368	20230605	130200	2594181040	19130	19130	19130	19130	2
369	20230605	130100	2594142780	19130	19180	19180	19130	2232
370	20230605	130000	2551409540	19190	19200	19200	19160	185
371	20230605	125900	2547864250	19200	19170	19200	19170	420
372	20230605	125800	2539811550	19170	19170	19170	19170	1
373	20230605	125700	2539792380	19160	19210	19210	19160	417
374	20230605	125600	2531800270	19220	19220	19220	19220	0
375	20230605	125500	2531800270	19220	19220	19220	19220	0
376	20230605	125400	2531800270	19220	19210	19230	19210	273
377	20230605	125300	2526553340	19180	19210	19210	19180	2
378	20230605	125200	2526514950	19160	19160	19160	19160	20
379	20230605	125100	2526131750	19170	19170	19180	19170	23
380	20230605	125000	2525690830	19180	19170	19180	19170	6
381	20230605	124900	2525575770	19170	19170	19170	19170	329
382	20230605	124800	2519268840	19170	19180	19180	19170	298
383	20230605	124700	2513556100	19170	19170	19170	19170	0
384	20230605	124600	2513556100	19170	19170	19170	19170	15
385	20230605	124500	2513268550	19180	19180	19180	19170	79
386	20230605	124400	2511753340	19180	19170	19180	19170	155
387	20230605	124300	2508781940	19170	19180	19180	19170	17
388	20230605	124200	2508455900	19180	19180	19180	19180	0
389	20230605	124100	2508455900	19180	19240	19240	19180	61
390	20230605	124000	2507283830	19240	19240	19240	19240	0
391	20230605	123900	2507283830	19240	19260	19260	19240	16
392	20230605	123800	2506975890	19260	19260	19270	19260	242
393	20230605	123700	2502314860	19270	19250	19270	19250	389
394	20230605	123600	2494824440	19250	19250	19250	19250	17
395	20230605	123500	2494497190	19230	19160	19230	19160	1562
396	20230605	123400	2464541170	19130	19130	19130	19130	0
397	20230605	123300	2464541170	19130	19130	19130	19130	10
398	20230605	123200	2464349870	19100	19110	19110	19100	585
399	20230605	123100	2453174080	19110	19120	19120	19110	279
400	20230605	123000	2447842260	19110	19110	19110	19110	0
401	20230605	122900	2447842260	19110	19170	19170	19110	1868
402	20230605	122800	2412118800	19170	19140	19170	19140	550
403	20230605	122700	2401591770	19140	19140	19140	19140	0
404	20230605	122600	2401591770	19140	19140	19140	19140	10
405	20230605	122500	2401400370	19130	19130	19130	19130	0
406	20230605	122400	2401400370	19130	19130	19130	19130	0
407	20230605	122300	2401400370	19130	19170	19170	19130	102
408	20230605	122200	2399448460	19170	19170	19170	19170	1
409	20230605	122100	2399429290	19170	19170	19170	19170	2
410	20230605	122000	2399390950	19170	19170	19170	19170	1
411	20230605	121900	2399371780	19130	19130	19130	19130	21
412	20230605	121800	2398970050	19120	19120	19120	19120	0
413	20230605	121700	2398970050	19120	19180	19180	19120	70
414	20230605	121600	2397629730	19160	19160	19160	19160	48
415	20230605	121500	2396710050	19150	19150	19150	19150	30
416	20230605	121400	2396135550	19150	19150	19150	19150	106
417	20230605	121300	2394105650	19100	19100	19100	19100	0
418	20230605	121200	2394105650	19100	19100	19100	19100	147
419	20230605	121100	2391297950	19100	19100	19100	19100	6
420	20230605	121000	2391183350	19100	19110	19110	19100	114
421	20230605	120900	2389005940	19100	19100	19100	19100	0
422	20230605	120800	2389005940	19100	19100	19100	19100	0
423	20230605	120700	2389005940	19100	19100	19100	19100	5
424	20230605	120600	2388910440	19100	19110	19110	19100	246
425	20230605	120500	2384211780	19100	19100	19120	19100	636
426	20230605	120400	2372063680	19100	19120	19120	19100	531
427	20230605	120300	2361915380	19130	19140	19140	19130	159
428	20230605	120200	2358873120	19150	19150	19160	19150	120
429	20230605	120100	2356575110	19150	19150	19170	19150	119
430	20230605	120000	2354296230	19150	19160	19160	19150	103
431	20230605	115900	2352323570	19160	19160	19160	19160	100
432	20230605	115800	2350407570	19160	19160	19160	19160	19
433	20230605	115700	2350043530	19120	19150	19160	19120	386
434	20230605	115600	2342662850	19160	19130	19160	19130	40
435	20230605	115500	2341897620	19130	19160	19160	19130	17
436	20230605	115400	2341571980	19120	19150	19160	19120	385
437	20230605	115300	2334204280	19140	19150	19150	19140	358
438	20230605	115200	2327350600	19150	19150	19150	19150	45
439	20230605	115100	2326488850	19150	19150	19150	19150	34
440	20230605	115000	2325837750	19150	19150	19150	19150	5
441	20230605	114900	2325742000	19150	19150	19150	19150	105
442	20230605	114800	2323731250	19160	19160	19160	19160	6
443	20230605	114700	2323616290	19170	19170	19170	19170	17
444	20230605	114600	2323290400	19170	19170	19170	19170	0
445	20230605	114500	2323290400	19170	19170	19170	19170	2
446	20230605	114400	2323252060	19150	19170	19170	19150	72
447	20230605	114300	2321871920	19170	19170	19170	19170	50
448	20230605	114200	2320913420	19170	19170	19170	19170	25
449	20230605	114100	2320434170	19170	19160	19170	19160	218
450	20230605	114000	2316255410	19170	19150	19170	19150	52
451	20230605	113900	2315259570	19150	19150	19150	19150	55
452	20230605	113800	2314206320	19150	19150	19150	19150	73
453	20230605	113700	2312808370	19150	19140	19150	19140	60
454	20230605	113600	2311659960	19140	19140	19140	19140	0
455	20230605	113500	2311659960	19140	19120	19140	19120	60
456	20230605	113400	2310512400	19120	19120	19120	19120	0
457	20230605	113300	2310512400	19120	19120	19130	19120	51
458	20230605	113200	2309537000	19120	19130	19130	19120	60
459	20230605	113100	2308389480	19130	19150	19150	19130	15
460	20230605	113000	2308102430	19150	19150	19150	19150	2
461	20230605	112900	2308064130	19150	19150	19150	19150	0
462	20230605	112800	2308064130	19150	19130	19150	19130	59
463	20230605	112700	2306935300	19130	19150	19150	19130	159
464	20230605	112600	2303892960	19150	19150	19150	19150	14
465	20230605	112500	2303624860	19150	19170	19170	19150	420
466	20230605	112400	2295577760	19170	19180	19180	19160	126
467	20230605	112300	2293162360	19180	19180	19180	19180	72
468	20230605	112200	2291781400	19180	19180	19180	19180	46
469	20230605	112100	2290899120	19180	19170	19180	19170	176
470	20230605	112000	2287524440	19170	19170	19170	19170	166
471	20230605	111900	2284342220	19160	19140	19160	19140	740
472	20230605	111800	2270169050	19140	19140	19140	19140	100
473	20230605	111700	2268255050	19140	19130	19140	19130	91
474	20230605	111600	2266514200	19130	19130	19130	19130	0
475	20230605	111500	2266514200	19130	19130	19130	19130	5
476	20230605	111400	2266418550	19100	19120	19120	19100	442
477	20230605	111300	2257972870	19120	19120	19120	19120	120
478	20230605	111200	2255678470	19120	19120	19120	19120	0
479	20230605	111100	2255678470	19120	19150	19150	19120	523
480	20230605	111000	2245671000	19160	19160	19160	19160	0
481	20230605	110900	2245671000	19160	19150	19160	19150	140
482	20230605	110800	2242988850	19150	19150	19150	19150	5
483	20230605	110700	2242893100	19100	19110	19110	19100	21
484	20230605	110600	2242491980	19100	19100	19100	19100	1
485	20230605	110500	2242472880	19100	19090	19100	19090	389
486	20230605	110400	2235043020	19100	19100	19100	19100	5
487	20230605	110300	2234947520	19100	19100	19100	19100	0
488	20230605	110200	2234947520	19100	19080	19100	19080	102
489	20230605	110100	2232999340	19080	19100	19150	19080	401
490	20230605	110000	2225330080	19100	19100	19100	19100	1
491	20230605	105900	2225310980	19090	19090	19090	19090	56
492	20230605	105800	2224241940	19070	19080	19080	19060	912
493	20230605	105700	2206847510	19090	19110	19110	19090	116
494	20230605	105600	2204633040	19100	19120	19120	19100	2554
495	20230605	105500	2155814720	19130	19140	19140	19130	401
496	20230605	105400	2148143410	19140	19150	19150	19140	51
497	20230605	105300	2147167260	19150	19150	19150	19150	33
498	20230605	105200	2146535310	19150	19150	19150	19150	30
499	20230605	105100	2145960810	19150	19150	19150	19130	251
500	20230605	105000	2141155160	19150	19130	19150	19130	20
501	20230605	104900	2140772540	19140	19140	19140	19130	551
502	20230605	104800	2130226900	19130	19140	19140	19130	2
503	20230605	104700	2130188630	19150	19150	19150	19150	0
504	20230605	104600	2130188630	19150	19150	19150	19150	2
505	20230605	104500	2130150330	19150	19150	19150	19150	53
506	20230605	104400	2129135380	19150	19150	19150	19150	500
507	20230605	104300	2119560380	19130	19130	19130	19130	0
508	20230605	104200	2119560380	19130	19160	19160	19130	11
509	20230605	104100	2119349920	19160	19110	19160	19100	101
510	20230605	104000	2117420750	19100	19120	19120	19100	5
511	20230605	103900	2117325210	19100	19100	19100	19100	25
512	20230605	103800	2116847710	19100	19160	19160	19100	304
513	20230605	103700	2111038070	19160	19160	19160	19100	1058
514	20230605	103600	2090823900	19160	19150	19160	19150	50
515	20230605	103500	2089865950	19160	19160	19160	19160	18
516	20230605	103400	2089521070	19100	19170	19170	19100	176
517	20230605	103300	2086151070	19170	19120	19170	19100	295
518	20230605	103200	2080514470	19120	19170	19170	19120	110
519	20230605	103100	2078408010	19160	19160	19190	19160	83
520	20230605	103000	2076817130	19190	19110	19200	19110	674
521	20230605	102900	2063897170	19140	19140	19140	19110	294
522	20230605	102800	2058271860	19140	19160	19160	19140	14
523	20230605	102700	2058003840	19170	19160	19170	19150	21
524	20230605	102600	2057601560	19170	19170	19170	19170	234
525	20230605	102500	2053115780	19160	19130	19160	19130	161
526	20230605	102400	2050033030	19150	19110	19150	19110	137
527	20230605	102300	2047411420	19120	19110	19140	19110	227
528	20230605	102200	2043071720	19110	19110	19110	19110	0
529	20230605	102100	2043071720	19110	19100	19140	19100	196
530	20230605	102000	2039322300	19100	19150	19150	19100	297
531	20230605	101900	2033640730	19100	19130	19170	19100	420
532	20230605	101800	2025601920	19100	19120	19130	19090	628
533	20230605	101700	2013599640	19130	19090	19130	19090	1306
534	20230605	101600	1988660060	19080	19070	19080	19070	127
535	20230605	101500	1986237910	19080	19080	19080	19070	249
536	20230605	101400	1981488250	19070	19080	19080	19070	90
537	20230605	101300	1979771160	19070	19080	19080	19070	6
538	20230605	101200	1979656710	19080	19030	19090	19030	223
539	20230605	101100	1975401870	19000	19070	19070	19000	542
540	20230605	101000	1965089250	19070	19030	19070	19030	157
541	20230605	100900	1962098360	19020	19020	19020	19020	0
542	20230605	100800	1962098360	19020	19020	19020	19020	214
543	20230605	100700	1958028080	19020	19000	19020	19000	37
544	20230605	100600	1957324360	18990	18990	19020	18990	101
545	20230605	100500	1955403670	18990	19040	19040	18990	540
546	20230605	100400	1945137030	19040	19000	19050	18980	605
547	20230605	100300	1933640960	19000	18960	19000	18960	1310
548	20230605	100200	1908753110	18950	18950	18990	18950	22
549	20230605	100100	1908336130	18950	18950	18950	18950	100
550	20230605	100000	1906441130	18950	18930	19000	18930	274
551	20230605	095900	1901247950	18890	18940	19000	18890	1221
552	20230605	095800	1878131610	18940	18970	18970	18850	6249
553	20230605	095700	1759852620	19000	19000	19000	18970	1070
554	20230605	095600	1739542580	19000	19010	19010	18990	215
555	20230605	095500	1735458530	19000	19000	19010	18990	199
556	20230605	095400	1731676520	19000	19010	19010	19000	374
557	20230605	095300	1724570420	19000	19050	19050	19000	215
558	20230605	095200	1720480970	19050	19050	19050	19050	22
559	20230605	095100	1720061870	18990	19010	19010	18990	1015
560	20230605	095000	1700780000	19010	19020	19020	19000	196
561	20230605	094900	1697054380	19030	19060	19060	19030	364
562	20230605	094800	1690124170	19060	19120	19120	19040	310
563	20230605	094700	1684202370	19130	19060	19130	19060	257
564	20230605	094600	1679294140	19000	18980	19010	18980	261
565	20230605	094500	1674338110	18980	19010	19020	18980	1133
566	20230605	094400	1652824710	19040	19050	19050	19000	126
567	20230605	094300	1650429750	19060	19110	19110	19030	1927
568	20230605	094200	1613644350	19110	19110	19110	19110	84
569	20230605	094100	1612039110	19120	19100	19120	19080	194
570	20230605	094000	1608334480	19100	19100	19150	19100	758
571	20230605	093900	1593843180	19100	19040	19100	19040	830
572	20230605	093800	1578014640	19040	19030	19040	19030	592
573	20230605	093700	1566743060	19020	18970	19020	18960	599
574	20230605	093600	1555360750	18990	18980	18990	18960	570
575	20230605	093500	1544546210	18980	18920	18980	18920	1065
576	20230605	093400	1524366820	18920	18900	18920	18880	608
577	20230605	093300	1512874250	18900	18840	18900	18840	2603
578	20230605	093200	1463767550	18840	18840	18850	18810	3024
579	20230605	093100	1406816890	18810	19000	19020	18810	5286
580	20230605	093000	1306697610	19000	19000	19000	18990	411
581	20230605	092900	1298891230	19000	19000	19040	18990	2678
582	20230605	092800	1248012100	19000	19040	19040	19000	2502
583	20230605	092700	1200434590	19050	19070	19070	19030	396
584	20230605	092600	1192889420	19070	19050	19080	19030	1383
585	20230605	092500	1166548810	19090	19030	19090	19030	44
586	20230605	092400	1165710700	19030	19050	19050	19030	943
587	20230605	092300	1147754150	19040	19090	19100	19030	435
588	20230605	092200	1139458810	19090	19010	19090	19010	3345
589	20230605	092100	1075846570	19010	19080	19090	19010	2643
590	20230605	092000	1025513160	19090	19100	19100	19090	1087
591	20230605	091900	1004761090	19100	19120	19120	19090	1810
592	20230605	091800	970197550	19140	19180	19180	19120	1735
593	20230605	091700	936991700	19150	19220	19220	19150	2512
594	20230605	091600	888837230	19220	19210	19220	19190	115
595	20230605	091500	886628930	19190	19160	19210	19160	3414
596	20230605	091400	821109580	19150	19190	19190	19150	2027
597	20230605	091300	782256400	19170	19220	19220	19170	2207
598	20230605	091200	739892660	19220	19250	19250	19220	2681
599	20230605	091100	688336660	19250	19260	19260	19230	1052
600	20230605	091000	668084090	19260	19270	19280	19250	2127
601	20230605	090900	627088800	19270	19280	19290	19250	1244
602	20230605	090800	603117050	19270	19220	19400	19220	690
603	20230605	090700	589799990	19220	19210	19230	19210	1329
604	20230605	090600	564262520	19210	19320	19320	19210	3351
605	20230605	090500	499679500	19300	19330	19330	19300	3994
606	20230605	090400	422520300	19330	19390	19400	19310	3726
607	20230605	090300	350485940	19400	19470	19470	19390	3906
608	20230605	090200	274574570	19500	19540	19540	19430	4044
609	20230605	090100	195752500	19530	19520	19640	19520	1261
610	20230605	090000	171121760	19530	19730	19730	19530	8189