KissMeData/189330/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203600	1302310570	17690	17690	17690	17690	1164
3	20230619	203500	1302310570	17690	17690	17690	17690	0
4	20230619	203400	1302310570	17690	17690	17690	17690	0
5	20230619	203300	1302310570	17690	17690	17690	17690	0
6	20230619	203200	1302310570	17690	17690	17690	17690	0
7	20230619	203100	1302310570	17690	17690	17690	17690	0
8	20230619	203000	1302310570	17690	17690	17690	17690	0
9	20230619	202900	1302310570	17690	17690	17690	17690	0
10	20230619	202800	1302310570	17690	17690	17690	17690	0
11	20230619	202700	1302310570	17690	17690	17690	17690	0
12	20230619	202600	1302310570	17690	17690	17690	17690	0
13	20230619	202500	1302310570	17690	17690	17690	17690	0
14	20230619	202400	1302310570	17690	17690	17690	17690	0
15	20230619	202300	1302310570	17690	17690	17690	17690	0
16	20230619	202200	1302310570	17690	17690	17690	17690	0
17	20230619	202100	1302310570	17690	17690	17690	17690	0
18	20230619	202000	1302310570	17690	17690	17690	17690	0
19	20230619	201900	1302310570	17690	17690	17690	17690	0
20	20230619	201800	1302310570	17690	17690	17690	17690	0
21	20230619	201700	1302310570	17690	17690	17690	17690	0
22	20230619	201600	1302310570	17690	17690	17690	17690	0
23	20230619	201500	1302310570	17690	17690	17690	17690	0
24	20230619	201400	1302310570	17690	17690	17690	17690	0
25	20230619	201300	1302310570	17690	17690	17690	17690	0
26	20230619	201200	1302310570	17690	17690	17690	17690	0
27	20230619	201100	1302310570	17690	17690	17690	17690	0
28	20230619	201000	1302310570	17690	17690	17690	17690	0
29	20230619	200900	1302310570	17690	17690	17690	17690	0
30	20230619	200800	1302310570	17690	17690	17690	17690	0
31	20230619	200700	1302310570	17690	17690	17690	17690	0
32	20230619	200600	1302310570	17690	17690	17690	17690	1164
33	20230619	200500	1302310570	17690	17690	17690	17690	0
34	20230619	200400	1302310570	17690	17690	17690	17690	0
35	20230619	200300	1302310570	17690	17690	17690	17690	0
36	20230619	200200	1302310570	17690	17690	17690	17690	0
37	20230619	200100	1302310570	17690	17690	17690	17690	0
38	20230619	200000	1302310570	17690	17690	17690	17690	0
39	20230619	195900	1302310570	17690	17690	17690	17690	0
40	20230619	195800	1302310570	17690	17690	17690	17690	0
41	20230619	195700	1302310570	17690	17690	17690	17690	0
42	20230619	195600	1302310570	17690	17690	17690	17690	0
43	20230619	195500	1302310570	17690	17690	17690	17690	0
44	20230619	195400	1302310570	17690	17690	17690	17690	0
45	20230619	195300	1302310570	17690	17690	17690	17690	0
46	20230619	195200	1302310570	17690	17690	17690	17690	0
47	20230619	195100	1302310570	17690	17690	17690	17690	0
48	20230619	195000	1302310570	17690	17690	17690	17690	0
49	20230619	194900	1302310570	17690	17690	17690	17690	0
50	20230619	194800	1302310570	17690	17690	17690	17690	0
51	20230619	194700	1302310570	17690	17690	17690	17690	0
52	20230619	194600	1302310570	17690	17690	17690	17690	0
53	20230619	194500	1302310570	17690	17690	17690	17690	0
54	20230619	194400	1302310570	17690	17690	17690	17690	0
55	20230619	194300	1302310570	17690	17690	17690	17690	0
56	20230619	194200	1302310570	17690	17690	17690	17690	0
57	20230619	194100	1302310570	17690	17690	17690	17690	0
58	20230619	194000	1302310570	17690	17690	17690	17690	0
59	20230619	193900	1302310570	17690	17690	17690	17690	0
60	20230619	193800	1302310570	17690	17690	17690	17690	0
61	20230619	193700	1302310570	17690	17690	17690	17690	0
62	20230619	193600	1302310570	17690	17690	17690	17690	1164
63	20230619	193500	1302310570	17690	17690	17690	17690	0
64	20230619	193400	1302310570	17690	17690	17690	17690	0
65	20230619	193300	1302310570	17690	17690	17690	17690	0
66	20230619	193200	1302310570	17690	17690	17690	17690	0
67	20230619	193100	1302310570	17690	17690	17690	17690	0
68	20230619	193000	1302310570	17690	17690	17690	17690	0
69	20230619	192900	1302310570	17690	17690	17690	17690	0
70	20230619	192800	1302310570	17690	17690	17690	17690	0
71	20230619	192700	1302310570	17690	17690	17690	17690	0
72	20230619	192600	1302310570	17690	17690	17690	17690	0
73	20230619	192500	1302310570	17690	17690	17690	17690	0
74	20230619	192400	1302310570	17690	17690	17690	17690	0
75	20230619	192300	1302310570	17690	17690	17690	17690	0
76	20230619	192200	1302310570	17690	17690	17690	17690	0
77	20230619	192100	1302310570	17690	17690	17690	17690	0
78	20230619	192000	1302310570	17690	17690	17690	17690	0
79	20230619	191900	1302310570	17690	17690	17690	17690	0
80	20230619	191800	1302310570	17690	17690	17690	17690	0
81	20230619	191700	1302310570	17690	17690	17690	17690	0
82	20230619	191600	1302310570	17690	17690	17690	17690	0
83	20230619	191500	1302310570	17690	17690	17690	17690	0
84	20230619	191400	1302310570	17690	17690	17690	17690	0
85	20230619	191300	1302310570	17690	17690	17690	17690	0
86	20230619	191200	1302310570	17690	17690	17690	17690	0
87	20230619	191100	1302310570	17690	17690	17690	17690	0
88	20230619	191000	1302310570	17690	17690	17690	17690	0
89	20230619	190900	1302310570	17690	17690	17690	17690	0
90	20230619	190800	1302310570	17690	17690	17690	17690	0
91	20230619	190700	1302310570	17690	17690	17690	17690	0
92	20230619	190600	1302310570	17690	17690	17690	17690	1164
93	20230619	190500	1302310570	17690	17690	17690	17690	0
94	20230619	190400	1302310570	17690	17690	17690	17690	0
95	20230619	190300	1302310570	17690	17690	17690	17690	0
96	20230619	190200	1302310570	17690	17690	17690	17690	0
97	20230619	190100	1302310570	17690	17690	17690	17690	0
98	20230619	190000	1302310570	17690	17690	17690	17690	0
99	20230619	185900	1302310570	17690	17690	17690	17690	0
100	20230619	185800	1302310570	17690	17690	17690	17690	0
101	20230619	185700	1302310570	17690	17690	17690	17690	0
102	20230619	185600	1302310570	17690	17690	17690	17690	0
103	20230619	185500	1302310570	17690	17690	17690	17690	0
104	20230619	185400	1302310570	17690	17690	17690	17690	0
105	20230619	185300	1302310570	17690	17690	17690	17690	0
106	20230619	185200	1302310570	17690	17690	17690	17690	0
107	20230619	185100	1302310570	17690	17690	17690	17690	0
108	20230619	185000	1302310570	17690	17690	17690	17690	0
109	20230619	184900	1302310570	17690	17690	17690	17690	0
110	20230619	184800	1302310570	17690	17690	17690	17690	0
111	20230619	184700	1302310570	17690	17690	17690	17690	0
112	20230619	184600	1302310570	17690	17690	17690	17690	0
113	20230619	184500	1302310570	17690	17690	17690	17690	0
114	20230619	184400	1302310570	17690	17690	17690	17690	0
115	20230619	184300	1302310570	17690	17690	17690	17690	0
116	20230619	184200	1302310570	17690	17690	17690	17690	0
117	20230619	184100	1302310570	17690	17690	17690	17690	0
118	20230619	184000	1302310570	17690	17690	17690	17690	0
119	20230619	183900	1302310570	17690	17690	17690	17690	0
120	20230619	183800	1302310570	17690	17690	17690	17690	0
121	20230619	183700	1302310570	17690	17690	17690	17690	0
122	20230619	183600	1302310570	17690	17690	17690	17690	1164
123	20230619	183500	1302310570	17690	17690	17690	17690	0
124	20230619	183400	1302310570	17690	17690	17690	17690	0
125	20230619	183300	1302310570	17690	17690	17690	17690	0
126	20230619	183200	1302310570	17690	17690	17690	17690	0
127	20230619	183100	1302310570	17690	17690	17690	17690	0
128	20230619	183000	1302310570	17690	17690	17690	17690	0
129	20230619	182900	1302310570	17690	17690	17690	17690	0
130	20230619	182800	1302310570	17690	17690	17690	17690	0
131	20230619	182700	1302310570	17690	17690	17690	17690	0
132	20230619	182600	1302310570	17690	17690	17690	17690	0
133	20230619	182500	1302310570	17690	17690	17690	17690	0
134	20230619	182400	1302310570	17690	17690	17690	17690	0
135	20230619	182300	1302310570	17690	17690	17690	17690	0
136	20230619	182200	1302310570	17690	17690	17690	17690	0
137	20230619	182100	1302310570	17690	17690	17690	17690	0
138	20230619	182000	1302310570	17690	17690	17690	17690	0
139	20230619	181900	1302310570	17690	17690	17690	17690	0
140	20230619	181800	1302310570	17690	17690	17690	17690	0
141	20230619	181700	1302310570	17690	17690	17690	17690	0
142	20230619	181600	1302310570	17690	17690	17690	17690	0
143	20230619	181500	1302310570	17690	17690	17690	17690	0
144	20230619	181400	1302310570	17690	17690	17690	17690	0
145	20230619	181300	1302310570	17690	17690	17690	17690	0
146	20230619	181200	1302310570	17690	17690	17690	17690	0
147	20230619	181100	1302310570	17690	17690	17690	17690	0
148	20230619	181000	1302310570	17690	17690	17690	17690	0
149	20230619	180900	1302310570	17690	17690	17690	17690	0
150	20230619	180800	1302310570	17690	17690	17690	17690	0
151	20230619	180700	1302310570	17690	17690	17690	17690	0
152	20230619	180600	1302310570	17690	17690	17690	17690	1164
153	20230619	180500	1302310570	17690	17690	17690	17690	0
154	20230619	180400	1302310570	17690	17690	17690	17690	0
155	20230619	180300	1302310570	17690	17690	17690	17690	0
156	20230619	180200	1302310570	17690	17690	17690	17690	0
157	20230619	180100	1302310570	17690	17690	17690	17690	0
158	20230619	180000	1302310570	17690	17690	17690	17690	0
159	20230619	175900	1302310570	17690	17690	17690	17690	0
160	20230619	175800	1302310570	17690	17690	17690	17690	0
161	20230619	175700	1302310570	17690	17690	17690	17690	0
162	20230619	175600	1302310570	17690	17690	17690	17690	0
163	20230619	175500	1302310570	17690	17690	17690	17690	0
164	20230619	175400	1302310570	17690	17690	17690	17690	0
165	20230619	175300	1302310570	17690	17690	17690	17690	0
166	20230619	175200	1302310570	17690	17690	17690	17690	0
167	20230619	175100	1302310570	17690	17690	17690	17690	0
168	20230619	175000	1302310570	17690	17690	17690	17690	0
169	20230619	174900	1302310570	17690	17690	17690	17690	0
170	20230619	174800	1302310570	17690	17690	17690	17690	0
171	20230619	174700	1302310570	17690	17690	17690	17690	0
172	20230619	174600	1302310570	17690	17690	17690	17690	0
173	20230619	174500	1302310570	17690	17690	17690	17690	0
174	20230619	174400	1302310570	17690	17690	17690	17690	0
175	20230619	174300	1302310570	17690	17690	17690	17690	0
176	20230619	174200	1302310570	17690	17690	17690	17690	0
177	20230619	174100	1302310570	17690	17690	17690	17690	0
178	20230619	174000	1302310570	17690	17690	17690	17690	0
179	20230619	173900	1302310570	17690	17690	17690	17690	0
180	20230619	173800	1302310570	17690	17690	17690	17690	0
181	20230619	173700	1302310570	17690	17690	17690	17690	0
182	20230619	173600	1302310570	17690	17690	17690	17690	1164
183	20230619	173500	1302310570	17690	17690	17690	17690	0
184	20230619	173400	1302310570	17690	17690	17690	17690	0
185	20230619	173300	1302310570	17690	17690	17690	17690	0
186	20230619	173200	1302310570	17690	17690	17690	17690	0
187	20230619	173100	1302310570	17690	17690	17690	17690	0
188	20230619	173000	1302310570	17690	17690	17690	17690	0
189	20230619	172900	1302310570	17690	17690	17690	17690	0
190	20230619	172800	1302310570	17690	17690	17690	17690	0
191	20230619	172700	1302310570	17690	17690	17690	17690	0
192	20230619	172600	1302310570	17690	17690	17690	17690	0
193	20230619	172500	1302310570	17690	17690	17690	17690	0
194	20230619	172400	1302310570	17690	17690	17690	17690	0
195	20230619	172300	1302310570	17690	17690	17690	17690	0
196	20230619	172200	1302310570	17690	17690	17690	17690	0
197	20230619	172100	1302310570	17690	17690	17690	17690	0
198	20230619	172000	1302310570	17690	17690	17690	17690	0
199	20230619	171900	1302310570	17690	17690	17690	17690	0
200	20230619	171800	1302310570	17690	17690	17690	17690	0
201	20230619	171700	1302310570	17690	17690	17690	17690	0
202	20230619	171600	1302310570	17690	17690	17690	17690	0
203	20230619	171500	1302310570	17690	17690	17690	17690	0
204	20230619	171400	1302310570	17690	17690	17690	17690	0
205	20230619	171300	1302310570	17690	17690	17690	17690	0
206	20230619	171200	1302310570	17690	17690	17690	17690	0
207	20230619	171100	1302310570	17690	17690	17690	17690	0
208	20230619	171000	1302310570	17690	17690	17690	17690	0
209	20230619	170900	1302310570	17690	17690	17690	17690	0
210	20230619	170800	1302310570	17690	17690	17690	17690	0
211	20230619	170700	1302310570	17690	17690	17690	17690	0
212	20230619	170600	1302310570	17690	17690	17690	17690	1164
213	20230619	170500	1302310570	17690	17690	17690	17690	0
214	20230619	170400	1302310570	17690	17690	17690	17690	0
215	20230619	170300	1302310570	17690	17690	17690	17690	0
216	20230619	170200	1302310570	17690	17690	17690	17690	0
217	20230619	170100	1302310570	17690	17690	17690	17690	0
218	20230619	170000	1302310570	17690	17690	17690	17690	0
219	20230619	165900	1302310570	17690	17690	17690	17690	0
220	20230619	165800	1302310570	17690	17690	17690	17690	0
221	20230619	165700	1302310570	17690	17690	17690	17690	0
222	20230619	165600	1302310570	17690	17690	17690	17690	0
223	20230619	165500	1302310570	17690	17690	17690	17690	0
224	20230619	165400	1302310570	17690	17690	17690	17690	0
225	20230619	165300	1302310570	17690	17690	17690	17690	0
226	20230619	165200	1302310570	17690	17690	17690	17690	0
227	20230619	165100	1302310570	17690	17690	17690	17690	0
228	20230619	165000	1302310570	17690	17690	17690	17690	0
229	20230619	164900	1302310570	17690	17690	17690	17690	0
230	20230619	164800	1302310570	17690	17690	17690	17690	0
231	20230619	164700	1302310570	17690	17690	17690	17690	0
232	20230619	164600	1302310570	17690	17690	17690	17690	0
233	20230619	164500	1302310570	17690	17690	17690	17690	0
234	20230619	164400	1302310570	17690	17690	17690	17690	0
235	20230619	164300	1302310570	17690	17690	17690	17690	0
236	20230619	164200	1302310570	17690	17690	17690	17690	0
237	20230619	164100	1302310570	17690	17690	17690	17690	0
238	20230619	164000	1302310570	17690	17690	17690	17690	0
239	20230619	163900	1302310570	17690	17690	17690	17690	0
240	20230619	163800	1302310570	17690	17690	17690	17690	0
241	20230619	163700	1302310570	17690	17690	17690	17690	0
242	20230619	163600	1302310570	17690	17690	17690	17690	1164
243	20230619	163500	1302310570	17690	17690	17690	17690	0
244	20230619	163400	1302310570	17690	17690	17690	17690	0
245	20230619	163300	1302310570	17690	17690	17690	17690	0
246	20230619	163200	1302310570	17690	17690	17690	17690	0
247	20230619	163100	1302310570	17690	17690	17690	17690	0
248	20230619	163000	1302310570	17690	17690	17690	17690	0
249	20230619	162900	1302310570	17690	17690	17690	17690	0
250	20230619	162800	1302310570	17690	17690	17690	17690	0
251	20230619	162700	1302310570	17690	17690	17690	17690	0
252	20230619	162600	1302310570	17690	17690	17690	17690	0
253	20230619	162500	1302310570	17690	17690	17690	17690	0
254	20230619	162400	1302310570	17690	17690	17690	17690	0
255	20230619	162300	1302310570	17690	17690	17690	17690	0
256	20230619	162200	1302310570	17690	17690	17690	17690	0
257	20230619	162100	1302310570	17690	17690	17690	17690	0
258	20230619	162000	1302310570	17690	17690	17690	17690	0
259	20230619	161900	1302310570	17690	17690	17690	17690	0
260	20230619	161800	1302310570	17690	17690	17690	17690	0
261	20230619	161700	1302310570	17690	17690	17690	17690	0
262	20230619	161600	1302310570	17690	17690	17690	17690	0
263	20230619	161500	1302310570	17690	17690	17690	17690	0
264	20230619	161400	1302310570	17690	17690	17690	17690	0
265	20230619	161300	1302310570	17690	17690	17690	17690	0
266	20230619	161200	1302310570	17690	17690	17690	17690	0
267	20230619	161100	1302310570	17690	17690	17690	17690	0
268	20230619	161000	1302310570	17690	17690	17690	17690	0
269	20230619	160900	1302310570	17690	17690	17690	17690	0
270	20230619	160800	1302310570	17690	17690	17690	17690	0
271	20230619	160700	1302310570	17690	17690	17690	17690	0
272	20230619	160600	1302310570	17690	17690	17690	17690	1164
273	20230619	160500	1302310570	17690	17690	17690	17690	0
274	20230619	160400	1302310570	17690	17690	17690	17690	0
275	20230619	160300	1302310570	17690	17690	17690	17690	0
276	20230619	160200	1302310570	17690	17690	17690	17690	0
277	20230619	160100	1302310570	17690	17690	17690	17690	0
278	20230619	160000	1302310570	17690	17690	17690	17690	0
279	20230619	155900	1302310570	17690	17690	17690	17690	0
280	20230619	155800	1302310570	17690	17690	17690	17690	0
281	20230619	155700	1302310570	17690	17690	17690	17690	0
282	20230619	155600	1302310570	17690	17690	17690	17690	0
283	20230619	155500	1302310570	17690	17690	17690	17690	0
284	20230619	155400	1302310570	17690	17690	17690	17690	0
285	20230619	155300	1302310570	17690	17690	17690	17690	0
286	20230619	155200	1302310570	17690	17690	17690	17690	0
287	20230619	155100	1302310570	17690	17690	17690	17690	0
288	20230619	155000	1302310570	17690	17690	17690	17690	0
289	20230619	154900	1302310570	17690	17690	17690	17690	0
290	20230619	154800	1302310570	17690	17690	17690	17690	0
291	20230619	154700	1302310570	17690	17690	17690	17690	0
292	20230619	154600	1302310570	17690	17690	17690	17690	0
293	20230619	154500	1302310570	17690	17690	17690	17690	0
294	20230619	154400	1302310570	17690	17690	17690	17690	0
295	20230619	154300	1302310570	17690	17690	17690	17690	0
296	20230619	154200	1302310570	17690	17690	17690	17690	0
297	20230619	154100	1302310570	17690	17690	17690	17690	0
298	20230619	154000	1302310570	17690	17690	17690	17690	0
299	20230619	153900	1302310570	17690	17690	17690	17690	0
300	20230619	153800	1302310570	17690	17690	17690	17690	0
301	20230619	153700	1302310570	17690	17690	17690	17690	0
302	20230619	153600	1302310570	17690	17690	17690	17690	1164
303	20230619	153500	1302310570	17690	17690	17690	17690	0
304	20230619	153400	1302310570	17690	17690	17690	17690	0
305	20230619	153300	1302310570	17690	17690	17690	17690	0
306	20230619	153200	1302310570	17690	17690	17690	17690	0
307	20230619	153100	1302310570	17690	17690	17690	17690	0
308	20230619	153000	1302310570	17690	17690	17690	17690	1164
309	20230619	152900	1281719410	17710	17710	17710	17710	0
310	20230619	152800	1281719410	17710	17710	17710	17710	0
311	20230619	152700	1281719410	17710	17710	17710	17710	0
312	20230619	152600	1281719410	17710	17710	17710	17710	0
313	20230619	152500	1281719410	17710	17710	17710	17710	0
314	20230619	152400	1281719410	17710	17710	17710	17710	0
315	20230619	152300	1281719410	17710	17710	17710	17710	0
316	20230619	152200	1281719410	17710	17710	17710	17710	0
317	20230619	152100	1281719410	17710	17710	17710	17710	0
318	20230619	152000	1281719410	17710	17710	17710	17710	0
319	20230619	151900	1281719410	17710	17710	17710	17710	172
320	20230619	151800	1278673290	17680	17680	17680	17680	21
321	20230619	151700	1278302010	17680	17680	17680	17680	100
322	20230619	151600	1276534010	17670	17670	17670	17670	146
323	20230619	151500	1273954190	17670	17690	17690	17670	290
324	20230619	151400	1268827190	17690	17700	17700	17690	513
325	20230619	151300	1259747400	17700	17700	17700	17700	189
326	20230619	151200	1256402100	17700	17700	17700	17700	162
327	20230619	151100	1253534700	17700	17720	17720	17700	215
328	20230619	151000	1249726220	17710	17720	17720	17710	173
329	20230619	150900	1246662140	17720	17720	17720	17720	12
330	20230619	150800	1246449500	17720	17720	17720	17720	822
331	20230619	150700	1231883660	17730	17720	17730	17720	236
332	20230619	150600	1227701430	17720	17700	17720	17700	38
333	20230619	150500	1227028350	17680	17680	17680	17680	42
334	20230619	150400	1226285790	17680	17680	17680	17680	324
335	20230619	150300	1220557470	17680	17680	17680	17680	131
336	20230619	150200	1218241390	17680	17680	17680	17680	50
337	20230619	150100	1217357390	17700	17700	17700	17700	21
338	20230619	150000	1216985690	17690	17690	17700	17690	138
339	20230619	145900	1214544150	17690	17690	17690	17690	106
340	20230619	145800	1212669010	17690	17690	17690	17690	30
341	20230619	145700	1212138310	17700	17700	17700	17700	51
342	20230619	145600	1211235610	17690	17680	17690	17680	206
343	20230619	145500	1207591870	17680	17680	17680	17680	54
344	20230619	145400	1206637150	17680	17670	17680	17670	90
345	20230619	145300	1205046030	17680	17680	17680	17680	0
346	20230619	145200	1205046030	17680	17680	17680	17680	1
347	20230619	145100	1205028350	17680	17670	17680	17670	37
348	20230619	145000	1204374390	17670	17670	17670	17670	50
349	20230619	144900	1203490890	17670	17670	17670	17670	1
350	20230619	144800	1203473220	17670	17670	17670	17670	20
351	20230619	144700	1203119820	17670	17670	17670	17670	0
352	20230619	144600	1203119820	17670	17670	17670	17670	1
353	20230619	144500	1203102150	17660	17660	17660	17660	0
354	20230619	144400	1203102150	17660	17660	17660	17660	0
355	20230619	144300	1203102150	17660	17660	17660	17660	133
356	20230619	144200	1200753370	17660	17680	17680	17660	326
357	20230619	144100	1194993940	17680	17680	17680	17680	0
358	20230619	144000	1194993940	17680	17680	17680	17680	61
359	20230619	143900	1193915460	17680	17690	17690	17680	45
360	20230619	143800	1193119560	17680	17680	17680	17680	5
361	20230619	143700	1193031160	17660	17660	17660	17660	0
362	20230619	143600	1193031160	17660	17680	17680	17660	265
363	20230619	143500	1188349320	17680	17680	17680	17680	28
364	20230619	143400	1187854280	17670	17670	17670	17670	0
365	20230619	143300	1187854280	17670	17670	17670	17670	0
366	20230619	143200	1187854280	17670	17670	17690	17670	297
367	20230619	143100	1182601090	17670	17660	17670	17660	134
368	20230619	143000	1180233340	17660	17660	17660	17660	518
369	20230619	142900	1171085460	17660	17670	17670	17660	270
370	20230619	142800	1166315370	17670	17670	17670	17670	2
371	20230619	142700	1166280030	17660	17670	17670	17660	65
372	20230619	142600	1165132100	17670	17670	17670	17670	3
373	20230619	142500	1165079090	17670	17670	17670	17670	20
374	20230619	142400	1164725690	17670	17670	17670	17670	1
375	20230619	142300	1164708020	17670	17670	17670	17670	17
376	20230619	142200	1164407630	17670	17670	17670	17670	5
377	20230619	142100	1164319280	17670	17670	17670	17660	179
378	20230619	142000	1161157850	17660	17660	17660	17660	0
379	20230619	141900	1161157850	17660	17660	17660	17660	50
380	20230619	141800	1160274850	17670	17670	17670	17670	17
381	20230619	141700	1159974460	17670	17670	17670	17670	78
382	20230619	141600	1158596200	17670	17670	17670	17670	145
383	20230619	141500	1156034050	17670	17670	17670	17670	0
384	20230619	141400	1156034050	17670	17670	17670	17670	352
385	20230619	141300	1149814210	17670	17680	17680	17670	214
386	20230619	141200	1146031690	17670	17670	17670	17670	63
387	20230619	141100	1144918480	17680	17680	17680	17680	1
388	20230619	141000	1144900800	17680	17680	17680	17670	276
389	20230619	140900	1140023830	17680	17680	17680	17680	53
390	20230619	140800	1139086790	17680	17680	17680	17680	10
391	20230619	140700	1138909990	17690	17690	17690	17690	60
392	20230619	140600	1137848590	17690	17690	17690	17690	20
393	20230619	140500	1137494790	17690	17690	17690	17690	0
394	20230619	140400	1137494790	17690	17690	17690	17690	1
395	20230619	140300	1137477100	17660	17660	17660	17660	0
396	20230619	140200	1137477100	17660	17670	17670	17660	100
397	20230619	140100	1135710980	17660	17670	17670	17660	36
398	20230619	140000	1135075000	17670	17690	17690	17670	307
399	20230619	135900	1129648250	17690	17680	17690	17680	230
400	20230619	135800	1125580830	17690	17690	17690	17690	116
401	20230619	135700	1123528790	17690	17680	17690	17680	66
402	20230619	135600	1122361890	17690	17690	17690	17690	0
403	20230619	135500	1122361890	17690	17680	17690	17680	41
404	20230619	135400	1121637000	17690	17720	17720	17680	2030
405	20230619	135300	1085706770	17720	17730	17730	17720	38
406	20230619	135200	1085033050	17730	17730	17730	17730	0
407	20230619	135100	1085033050	17730	17730	17730	17730	0
408	20230619	135000	1085033050	17730	17730	17730	17730	1
409	20230619	134900	1085015320	17720	17720	17720	17720	21
410	20230619	134800	1084643200	17720	17720	17720	17720	0
411	20230619	134700	1084643200	17720	17720	17720	17720	0
412	20230619	134600	1084643200	17720	17720	17720	17720	23
413	20230619	134500	1084235640	17730	17730	17730	17730	395
414	20230619	134400	1077232290	17730	17730	17730	17730	0
415	20230619	134300	1077232290	17730	17730	17730	17720	5
416	20230619	134200	1077143670	17730	17730	17730	17730	1
417	20230619	134100	1077125940	17730	17730	17730	17730	37
418	20230619	134000	1076469930	17730	17730	17730	17730	0
419	20230619	133900	1076469930	17730	17710	17730	17700	447
420	20230619	133800	1068557610	17710	17710	17710	17710	0
421	20230619	133700	1068557610	17710	17710	17710	17710	2
422	20230619	133600	1068522190	17700	17700	17700	17700	0
423	20230619	133500	1068522190	17700	17700	17700	17700	0
424	20230619	133400	1068522190	17700	17710	17710	17700	80
425	20230619	133300	1067105590	17700	17710	17710	17700	7
426	20230619	133200	1066981630	17710	17710	17710	17710	229
427	20230619	133100	1062926040	17710	17710	17710	17710	238
428	20230619	133000	1058711060	17710	17720	17720	17710	342
429	20230619	132900	1052651820	17720	17720	17720	17720	0
430	20230619	132800	1052651820	17720	17720	17720	17720	245
431	20230619	132700	1048310420	17720	17720	17720	17720	0
432	20230619	132600	1048310420	17720	17720	17720	17720	213
433	20230619	132500	1044536060	17730	17720	17730	17720	132
434	20230619	132400	1042195710	17720	17720	17720	17720	26
435	20230619	132300	1041734990	17720	17720	17720	17720	5
436	20230619	132200	1041646390	17730	17730	17730	17730	4
437	20230619	132100	1041575470	17730	17730	17730	17730	1
438	20230619	132000	1041557740	17710	17710	17710	17710	0
439	20230619	131900	1041557740	17710	17710	17710	17710	5
440	20230619	131800	1041469190	17710	17710	17710	17710	209
441	20230619	131700	1037767800	17700	17700	17700	17700	0
442	20230619	131600	1037767800	17700	17700	17700	17700	10
443	20230619	131500	1037590800	17700	17700	17700	17700	295
444	20230619	131400	1032369300	17700	17700	17700	17700	2067
445	20230619	131300	995783400	17700	17700	17730	17700	456
446	20230619	131200	987712150	17710	17710	17710	17710	23
447	20230619	131100	987304820	17710	17700	17710	17700	25
448	20230619	131000	986862310	17700	17700	17700	17700	0
449	20230619	130900	986862310	17700	17700	17700	17700	122
450	20230619	130800	984702910	17700	17720	17720	17700	650
451	20230619	130700	973187910	17700	17700	17720	17700	300
452	20230619	130600	967877830	17720	17710	17720	17710	1014
453	20230619	130500	949919690	17720	17720	17720	17720	785
454	20230619	130400	936009490	17720	17720	17720	17720	260
455	20230619	130300	931402290	17730	17730	17730	17730	1
456	20230619	130200	931384560	17730	17730	17730	17720	529
457	20230619	130100	922006430	17730	17730	17730	17730	195
458	20230619	130000	918549080	17740	17740	17740	17740	1
459	20230619	125900	918531340	17730	17730	17730	17730	45
460	20230619	125800	917733490	17730	17730	17730	17730	11
461	20230619	125700	917538460	17740	17740	17740	17740	0
462	20230619	125600	917538460	17740	17740	17740	17740	9
463	20230619	125500	917378800	17740	17740	17740	17740	0
464	20230619	125400	917378800	17740	17740	17740	17730	60
465	20230619	125300	916314450	17740	17740	17740	17730	16
466	20230619	125200	916030700	17740	17740	17740	17740	0
467	20230619	125100	916030700	17740	17730	17740	17730	119
468	20230619	125000	913920720	17740	17740	17740	17740	7
469	20230619	124900	913796540	17740	17740	17740	17740	0
470	20230619	124800	913796540	17740	17740	17740	17740	10
471	20230619	124700	913619140	17740	17740	17740	17740	313
472	20230619	124600	908066520	17760	17760	17760	17760	300
473	20230619	124500	902738520	17740	17740	17740	17740	0
474	20230619	124400	902738520	17740	17740	17740	17740	0
475	20230619	124300	902738520	17740	17740	17740	17740	1
476	20230619	124200	902720780	17760	17760	17760	17740	109
477	20230619	124100	900787080	17740	17740	17740	17740	0
478	20230619	124000	900787080	17740	17740	17740	17740	0
479	20230619	123900	900787080	17740	17750	17750	17740	34
480	20230619	123800	900183890	17740	17740	17740	17740	30
481	20230619	123700	899651690	17740	17740	17740	17740	50
482	20230619	123600	898764690	17740	17760	17760	17740	134
483	20230619	123500	896387440	17740	17740	17740	17740	5
484	20230619	123400	896298740	17740	17740	17740	17740	0
485	20230619	123300	896298740	17740	17740	17740	17740	0
486	20230619	123200	896298740	17740	17740	17740	17740	0
487	20230619	123100	896298740	17740	17740	17740	17740	7
488	20230619	123000	896174560	17740	17740	17740	17740	50
489	20230619	122900	895287560	17750	17750	17750	17750	35
490	20230619	122800	894666310	17760	17760	17760	17760	206
491	20230619	122700	891007750	17770	17770	17770	17770	0
492	20230619	122600	891007750	17770	17770	17770	17770	12
493	20230619	122500	890794510	17780	17780	17780	17780	0
494	20230619	122400	890794510	17780	17780	17780	17780	1
495	20230619	122300	890776730	17780	17780	17780	17780	12
496	20230619	122200	890563370	17780	17780	17780	17780	32
497	20230619	122100	889994410	17780	17780	17780	17780	0
498	20230619	122000	889994410	17780	17780	17780	17780	50
499	20230619	121900	889105410	17780	17780	17780	17780	10
500	20230619	121800	888927610	17780	17780	17780	17780	2
501	20230619	121700	888892050	17780	17780	17780	17780	0
502	20230619	121600	888892050	17780	17780	17780	17780	0
503	20230619	121500	888892050	17780	17780	17780	17780	33
504	20230619	121400	888305310	17790	17790	17790	17790	0
505	20230619	121300	888305310	17790	17790	17790	17790	4
506	20230619	121200	888234150	17780	17780	17780	17780	0
507	20230619	121100	888234150	17780	17780	17780	17780	89
508	20230619	121000	886651730	17780	17780	17780	17780	50
509	20230619	120900	885762730	17780	17780	17780	17780	0
510	20230619	120800	885762730	17780	17780	17780	17780	0
511	20230619	120700	885762730	17780	17780	17780	17780	0
512	20230619	120600	885762730	17780	17780	17780	17780	1
513	20230619	120500	885744950	17760	17760	17760	17760	0
514	20230619	120400	885744950	17760	17760	17760	17760	124
515	20230619	120300	883542710	17760	17760	17760	17760	0
516	20230619	120200	883542710	17760	17720	17760	17720	30
517	20230619	120100	883010710	17720	17730	17730	17720	272
518	20230619	120000	878190450	17740	17740	17740	17740	21
519	20230619	115900	877817910	17740	17740	17740	17740	1
520	20230619	115800	877800170	17740	17740	17740	17740	0
521	20230619	115700	877800170	17740	17740	17740	17720	1032
522	20230619	115600	859506710	17740	17740	17750	17740	144
523	20230619	115500	856952140	17750	17750	17750	17750	22
524	20230619	115400	856561640	17760	17760	17760	17760	11
525	20230619	115300	856366280	17760	17760	17760	17760	1
526	20230619	115200	856348520	17760	17760	17760	17760	0
527	20230619	115100	856348520	17760	17760	17760	17760	0
528	20230619	115000	856348520	17760	17760	17760	17760	90
529	20230619	114900	854750120	17760	17760	17760	17760	403
530	20230619	114800	847592840	17780	17760	17780	17760	116
531	20230619	114700	845532640	17780	17780	17780	17780	1
532	20230619	114600	845514860	17760	17760	17760	17760	1
533	20230619	114500	845497100	17760	17760	17760	17760	13
534	20230619	114400	845266220	17780	17780	17780	17780	0
535	20230619	114300	845266220	17780	17780	17780	17780	1
536	20230619	114200	845248440	17780	17780	17780	17780	0
537	20230619	114100	845248440	17780	17760	17780	17760	9
538	20230619	114000	845088560	17760	17760	17760	17760	10
539	20230619	113900	844910960	17730	17730	17730	17730	0
540	20230619	113800	844910960	17730	17760	17760	17730	296
541	20230619	113700	839662280	17730	17750	17750	17730	400
542	20230619	113600	832567860	17800	17800	17800	17800	5
543	20230619	113500	832478860	17800	17800	17800	17800	12
544	20230619	113400	832265260	17750	17800	17800	17750	406
545	20230619	113300	825051220	17800	17790	17800	17790	19
546	20230619	113200	824713050	17790	17790	17790	17790	0
547	20230619	113100	824713050	17790	17790	17790	17790	0
548	20230619	113000	824713050	17790	17790	17790	17790	27
549	20230619	112900	824232720	17790	17790	17790	17790	0
550	20230619	112800	824232720	17790	17790	17790	17790	1
551	20230619	112700	824214930	17800	17800	17800	17800	42
552	20230619	112600	823467330	17800	17800	17800	17800	0
553	20230619	112500	823467330	17800	17770	17800	17770	85
554	20230619	112400	821956730	17770	17770	17770	17770	35
555	20230619	112300	821334780	17800	17800	17800	17800	1
556	20230619	112200	821316980	17780	17780	17780	17780	0
557	20230619	112100	821316980	17780	17780	17780	17780	15
558	20230619	112000	821050280	17810	17810	17810	17810	0
559	20230619	111900	821050280	17810	17780	17810	17780	85
560	20230619	111800	819538910	17760	17760	17760	17760	0
561	20230619	111700	819538910	17760	17760	17760	17760	66
562	20230619	111600	818366750	17760	17760	17760	17760	66
563	20230619	111500	817194590	17760	17750	17760	17750	208
564	20230619	111400	813501510	17750	17750	17750	17750	16
565	20230619	111300	813217510	17760	17760	17760	17760	20
566	20230619	111200	812862310	17760	17760	17770	17760	250
567	20230619	111100	808422300	17760	17760	17760	17760	477
568	20230619	111000	799950780	17760	17760	17760	17750	94
569	20230619	110900	798282040	17760	17760	17760	17760	18
570	20230619	110800	797962360	17760	17780	17780	17760	41
571	20230619	110700	797234160	17780	17780	17780	17780	10
572	20230619	110600	797056360	17780	17760	17780	17760	72
573	20230619	110500	795776800	17760	17760	17760	17760	0
574	20230619	110400	795776800	17760	17760	17760	17760	10
575	20230619	110300	795599200	17760	17750	17760	17750	126
576	20230619	110200	793361840	17750	17750	17750	17700	32
577	20230619	110100	792795040	17740	17740	17740	17740	0
578	20230619	110000	792795040	17740	17730	17740	17690	216
579	20230619	105900	788972870	17730	17700	17730	17700	921
580	20230619	105800	772665800	17690	17700	17700	17690	62
581	20230619	105700	771568520	17700	17720	17720	17700	1387
582	20230619	105600	747015690	17720	17730	17730	17720	516
583	20230619	105500	737870910	17730	17720	17730	17720	126
584	20230619	105400	735637520	17730	17730	17730	17720	274
585	20230619	105300	730780850	17730	17760	17760	17730	357
586	20230619	105200	724447160	17770	17750	17770	17750	31
587	20230619	105100	723896890	17750	17760	17760	17750	13
588	20230619	105000	723666110	17760	17760	17760	17750	186
589	20230619	104900	720363680	17760	17760	17780	17750	514
590	20230619	104800	711229610	17760	17790	17790	17760	380
591	20230619	104700	704473780	17800	17840	17840	17800	71
592	20230619	104600	703209780	17840	17840	17840	17840	40
593	20230619	104500	702496180	17840	17850	17850	17780	227
594	20230619	104400	698455690	17850	17850	17850	17850	11
595	20230619	104300	698259340	17850	17840	17850	17840	291
596	20230619	104200	693065980	17840	17790	17840	17790	117
597	20230619	104100	690984150	17790	17800	17800	17790	943
598	20230619	104000	674203450	17800	17850	17850	17800	1043
599	20230619	103900	655598230	17850	17960	17960	17810	2052
600	20230619	103800	618821020	17960	17980	17980	17960	1904
601	20230619	103700	584609050	17980	17980	17980	17980	210
602	20230619	103600	580833250	17980	17990	17990	17980	11
603	20230619	103500	580635420	17990	17990	17990	17990	26
604	20230619	103400	580167680	17990	17990	17990	17990	5
605	20230619	103300	580077730	17980	17990	17990	17980	516
606	20230619	103200	570797040	17990	17990	17990	17990	218
607	20230619	103100	566875220	17990	17990	17990	17990	0
608	20230619	103000	566875220	17990	17990	17990	17990	252
609	20230619	102900	562341740	17990	18000	18000	17990	454
610	20230619	102800	554172230	18000	18000	18010	18000	506
611	20230619	102700	545064010	18010	18010	18010	18000	186
612	20230619	102600	541715520	18020	18020	18020	18020	2
613	20230619	102500	541679480	18020	18020	18020	18020	2
614	20230619	102400	541643440	18030	18030	18030	18030	0
615	20230619	102300	541643440	18030	18030	18030	18030	4
616	20230619	102200	541571320	18030	18030	18030	18030	13
617	20230619	102100	541336930	18030	17990	18030	17990	109
618	20230619	102000	539375260	18000	18000	18000	18000	500
619	20230619	101900	530375260	18000	18000	18000	18000	655
620	20230619	101800	518585260	18000	18000	18000	18000	203
621	20230619	101700	514931260	18000	18000	18000	18000	14
622	20230619	101600	514679260	18000	18000	18000	18000	2
623	20230619	101500	514643260	18030	17990	18030	17990	11
624	20230619	101400	514445280	17990	17990	17990	17990	60
625	20230619	101300	513365880	17990	17990	17990	17990	0
626	20230619	101200	513365880	17990	17990	17990	17990	1
627	20230619	101100	513347890	18000	17990	18010	17990	152
628	20230619	101000	510612870	17990	17990	17990	17990	215
629	20230619	100900	506745020	17990	17990	17990	17990	160
630	20230619	100800	503866620	17990	17990	17990	17990	20
631	20230619	100700	503506820	17980	18000	18000	17980	1429
632	20230619	100600	477798570	18000	18000	18000	18000	133
633	20230619	100500	475404570	18010	18010	18010	18010	71
634	20230619	100400	474125860	18010	18010	18010	18010	110
635	20230619	100300	472144760	18000	18000	18000	18000	0
636	20230619	100200	472144760	18000	18000	18000	18000	76
637	20230619	100100	470776760	18050	18000	18050	18000	100
638	20230619	100000	468976460	18030	18030	18030	18030	1
639	20230619	095900	468958430	18030	18030	18050	18030	303
640	20230619	095800	463494140	18030	18030	18030	18030	1
641	20230619	095700	463476110	18010	18000	18010	18000	1496
642	20230619	095600	436548100	18000	18000	18000	18000	89
643	20230619	095500	434946100	18000	18010	18010	18000	753
644	20230619	095400	421392090	18000	18000	18000	18000	3713
645	20230619	095300	354558090	18000	18010	18010	18000	210
646	20230619	095200	350776980	18010	18010	18010	18010	25
647	20230619	095100	350326730	18010	18010	18010	18010	58
648	20230619	095000	349282150	18010	18030	18030	18010	83
649	20230619	094900	347786990	18030	18030	18030	18030	0
650	20230619	094800	347786990	18030	18040	18040	18030	7
651	20230619	094700	347660760	18050	18050	18050	18050	1
652	20230619	094600	347642710	18050	18050	18050	18050	0
653	20230619	094500	347642710	18050	18060	18060	18050	148
654	20230619	094400	344970460	18060	18060	18060	18060	16
655	20230619	094300	344681500	18110	18110	18110	18110	12
656	20230619	094200	344464180	18110	18090	18110	18090	2
657	20230619	094100	344427980	18080	18060	18080	18040	867
658	20230619	094000	328759740	17990	18000	18050	17980	306
659	20230619	093900	323247680	17980	17980	18000	17980	283
660	20230619	093800	318159140	17980	17990	17990	17980	34
661	20230619	093700	317547790	17990	17990	17990	17990	105
662	20230619	093600	315658840	18000	17980	18010	17980	185
663	20230619	093500	312329630	17970	17970	17980	17970	348
664	20230619	093400	306075070	17970	17980	17980	17960	728
665	20230619	093300	292992820	17980	17990	17990	17980	531
666	20230619	093200	283445410	17990	17990	17990	17990	46
667	20230619	093100	282617870	17990	18000	18000	17960	366
668	20230619	093000	276035020	17990	18000	18010	17980	209
669	20230619	092900	272273020	18000	18030	18040	18000	1036
670	20230619	092800	253612600	18060	18030	18060	18010	202
671	20230619	092700	249970990	18020	18040	18040	18020	423
672	20230619	092600	242344350	18040	18060	18060	18040	114
673	20230619	092500	240286110	18060	18060	18080	18060	198
674	20230619	092400	236708990	18080	18060	18080	18060	41
675	20230619	092300	235968370	18030	18090	18090	18030	2168
676	20230619	092200	196778010	18100	18160	18160	18100	1119
677	20230619	092100	176519580	18160	18190	18190	18160	1663
678	20230619	092000	146299650	18180	18230	18230	18180	702
679	20230619	091900	133525780	18230	18220	18230	18220	128
680	20230619	091800	131193610	18220	18230	18230	18220	8
681	20230619	091700	131047790	18230	18290	18290	18230	322
682	20230619	091600	125174590	18290	18290	18290	18290	5
683	20230619	091500	125083140	18290	18290	18290	18290	6
684	20230619	091400	124973400	18300	18330	18330	18300	13
685	20230619	091300	124735410	18230	18250	18250	18230	1055
686	20230619	091200	105488810	18250	18300	18330	18250	978
687	20230619	091100	87608530	18330	18250	18330	18250	295
688	20230619	091000	82209460	18250	18280	18280	18250	190
689	20230619	090900	78738480	18280	18290	18290	18280	89
690	20230619	090800	77110880	18290	18290	18290	18290	226
691	20230619	090700	72977340	18290	18300	18330	18290	253
692	20230619	090600	68345670	18300	18300	18310	18300	224
693	20230619	090500	64246430	18290	18300	18310	18280	499
694	20230619	090400	55120500	18590	18290	18590	18240	1479
695	20230619	090300	28012990	18290	18290	18290	18290	8
696	20230619	090200	27866670	18290	18310	18310	18290	346
697	20230619	090100	21533910	18300	18320	18320	18300	313
698	20230619	090000	15804950	18320	18310	18350	18310	812