KissMeData/200130/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204800	1841167330	20150	20150	20150	20150	1925
3	20230619	204700	1841167330	20150	20150	20150	20150	0
4	20230619	204600	1841167330	20150	20150	20150	20150	0
5	20230619	204500	1841167330	20150	20150	20150	20150	0
6	20230619	204400	1841167330	20150	20150	20150	20150	0
7	20230619	204300	1841167330	20150	20150	20150	20150	0
8	20230619	204200	1841167330	20150	20150	20150	20150	0
9	20230619	204100	1841167330	20150	20150	20150	20150	0
10	20230619	204000	1841167330	20150	20150	20150	20150	0
11	20230619	203900	1841167330	20150	20150	20150	20150	0
12	20230619	203800	1841167330	20150	20150	20150	20150	0
13	20230619	203700	1841167330	20150	20150	20150	20150	0
14	20230619	203600	1841167330	20150	20150	20150	20150	0
15	20230619	203500	1841167330	20150	20150	20150	20150	0
16	20230619	203400	1841167330	20150	20150	20150	20150	0
17	20230619	203300	1841167330	20150	20150	20150	20150	0
18	20230619	203200	1841167330	20150	20150	20150	20150	0
19	20230619	203100	1841167330	20150	20150	20150	20150	0
20	20230619	203000	1841167330	20150	20150	20150	20150	0
21	20230619	202900	1841167330	20150	20150	20150	20150	0
22	20230619	202800	1841167330	20150	20150	20150	20150	0
23	20230619	202700	1841167330	20150	20150	20150	20150	0
24	20230619	202600	1841167330	20150	20150	20150	20150	0
25	20230619	202500	1841167330	20150	20150	20150	20150	0
26	20230619	202400	1841167330	20150	20150	20150	20150	0
27	20230619	202300	1841167330	20150	20150	20150	20150	0
28	20230619	202200	1841167330	20150	20150	20150	20150	0
29	20230619	202100	1841167330	20150	20150	20150	20150	0
30	20230619	202000	1841167330	20150	20150	20150	20150	0
31	20230619	201900	1841167330	20150	20150	20150	20150	0
32	20230619	201800	1841167330	20150	20150	20150	20150	1925
33	20230619	201700	1841167330	20150	20150	20150	20150	0
34	20230619	201600	1841167330	20150	20150	20150	20150	0
35	20230619	201500	1841167330	20150	20150	20150	20150	0
36	20230619	201400	1841167330	20150	20150	20150	20150	0
37	20230619	201300	1841167330	20150	20150	20150	20150	0
38	20230619	201200	1841167330	20150	20150	20150	20150	0
39	20230619	201100	1841167330	20150	20150	20150	20150	0
40	20230619	201000	1841167330	20150	20150	20150	20150	0
41	20230619	200900	1841167330	20150	20150	20150	20150	0
42	20230619	200800	1841167330	20150	20150	20150	20150	0
43	20230619	200700	1841167330	20150	20150	20150	20150	0
44	20230619	200600	1841167330	20150	20150	20150	20150	0
45	20230619	200500	1841167330	20150	20150	20150	20150	0
46	20230619	200400	1841167330	20150	20150	20150	20150	0
47	20230619	200300	1841167330	20150	20150	20150	20150	0
48	20230619	200200	1841167330	20150	20150	20150	20150	0
49	20230619	200100	1841167330	20150	20150	20150	20150	0
50	20230619	200000	1841167330	20150	20150	20150	20150	0
51	20230619	195900	1841167330	20150	20150	20150	20150	0
52	20230619	195800	1841167330	20150	20150	20150	20150	0
53	20230619	195700	1841167330	20150	20150	20150	20150	0
54	20230619	195600	1841167330	20150	20150	20150	20150	0
55	20230619	195500	1841167330	20150	20150	20150	20150	0
56	20230619	195400	1841167330	20150	20150	20150	20150	0
57	20230619	195300	1841167330	20150	20150	20150	20150	0
58	20230619	195200	1841167330	20150	20150	20150	20150	0
59	20230619	195100	1841167330	20150	20150	20150	20150	0
60	20230619	195000	1841167330	20150	20150	20150	20150	0
61	20230619	194900	1841167330	20150	20150	20150	20150	0
62	20230619	194800	1841167330	20150	20150	20150	20150	1925
63	20230619	194700	1841167330	20150	20150	20150	20150	0
64	20230619	194600	1841167330	20150	20150	20150	20150	0
65	20230619	194500	1841167330	20150	20150	20150	20150	0
66	20230619	194400	1841167330	20150	20150	20150	20150	0
67	20230619	194300	1841167330	20150	20150	20150	20150	0
68	20230619	194200	1841167330	20150	20150	20150	20150	0
69	20230619	194100	1841167330	20150	20150	20150	20150	0
70	20230619	194000	1841167330	20150	20150	20150	20150	0
71	20230619	193900	1841167330	20150	20150	20150	20150	0
72	20230619	193800	1841167330	20150	20150	20150	20150	0
73	20230619	193700	1841167330	20150	20150	20150	20150	0
74	20230619	193600	1841167330	20150	20150	20150	20150	0
75	20230619	193500	1841167330	20150	20150	20150	20150	0
76	20230619	193400	1841167330	20150	20150	20150	20150	0
77	20230619	193300	1841167330	20150	20150	20150	20150	0
78	20230619	193200	1841167330	20150	20150	20150	20150	0
79	20230619	193100	1841167330	20150	20150	20150	20150	0
80	20230619	193000	1841167330	20150	20150	20150	20150	0
81	20230619	192900	1841167330	20150	20150	20150	20150	0
82	20230619	192800	1841167330	20150	20150	20150	20150	0
83	20230619	192700	1841167330	20150	20150	20150	20150	0
84	20230619	192600	1841167330	20150	20150	20150	20150	0
85	20230619	192500	1841167330	20150	20150	20150	20150	0
86	20230619	192400	1841167330	20150	20150	20150	20150	0
87	20230619	192300	1841167330	20150	20150	20150	20150	0
88	20230619	192200	1841167330	20150	20150	20150	20150	0
89	20230619	192100	1841167330	20150	20150	20150	20150	0
90	20230619	192000	1841167330	20150	20150	20150	20150	0
91	20230619	191900	1841167330	20150	20150	20150	20150	0
92	20230619	191800	1841167330	20150	20150	20150	20150	1925
93	20230619	191700	1841167330	20150	20150	20150	20150	0
94	20230619	191600	1841167330	20150	20150	20150	20150	0
95	20230619	191500	1841167330	20150	20150	20150	20150	0
96	20230619	191400	1841167330	20150	20150	20150	20150	0
97	20230619	191300	1841167330	20150	20150	20150	20150	0
98	20230619	191200	1841167330	20150	20150	20150	20150	0
99	20230619	191100	1841167330	20150	20150	20150	20150	0
100	20230619	191000	1841167330	20150	20150	20150	20150	0
101	20230619	190900	1841167330	20150	20150	20150	20150	0
102	20230619	190800	1841167330	20150	20150	20150	20150	0
103	20230619	190700	1841167330	20150	20150	20150	20150	0
104	20230619	190600	1841167330	20150	20150	20150	20150	0
105	20230619	190500	1841167330	20150	20150	20150	20150	0
106	20230619	190400	1841167330	20150	20150	20150	20150	0
107	20230619	190300	1841167330	20150	20150	20150	20150	0
108	20230619	190200	1841167330	20150	20150	20150	20150	0
109	20230619	190100	1841167330	20150	20150	20150	20150	0
110	20230619	190000	1841167330	20150	20150	20150	20150	0
111	20230619	185900	1841167330	20150	20150	20150	20150	0
112	20230619	185800	1841167330	20150	20150	20150	20150	0
113	20230619	185700	1841167330	20150	20150	20150	20150	0
114	20230619	185600	1841167330	20150	20150	20150	20150	0
115	20230619	185500	1841167330	20150	20150	20150	20150	0
116	20230619	185400	1841167330	20150	20150	20150	20150	0
117	20230619	185300	1841167330	20150	20150	20150	20150	0
118	20230619	185200	1841167330	20150	20150	20150	20150	0
119	20230619	185100	1841167330	20150	20150	20150	20150	0
120	20230619	185000	1841167330	20150	20150	20150	20150	0
121	20230619	184900	1841167330	20150	20150	20150	20150	0
122	20230619	184800	1841167330	20150	20150	20150	20150	1925
123	20230619	184700	1841167330	20150	20150	20150	20150	0
124	20230619	184600	1841167330	20150	20150	20150	20150	0
125	20230619	184500	1841167330	20150	20150	20150	20150	0
126	20230619	184400	1841167330	20150	20150	20150	20150	0
127	20230619	184300	1841167330	20150	20150	20150	20150	0
128	20230619	184200	1841167330	20150	20150	20150	20150	0
129	20230619	184100	1841167330	20150	20150	20150	20150	0
130	20230619	184000	1841167330	20150	20150	20150	20150	0
131	20230619	183900	1841167330	20150	20150	20150	20150	0
132	20230619	183800	1841167330	20150	20150	20150	20150	0
133	20230619	183700	1841167330	20150	20150	20150	20150	0
134	20230619	183600	1841167330	20150	20150	20150	20150	0
135	20230619	183500	1841167330	20150	20150	20150	20150	0
136	20230619	183400	1841167330	20150	20150	20150	20150	0
137	20230619	183300	1841167330	20150	20150	20150	20150	0
138	20230619	183200	1841167330	20150	20150	20150	20150	0
139	20230619	183100	1841167330	20150	20150	20150	20150	0
140	20230619	183000	1841167330	20150	20150	20150	20150	0
141	20230619	182900	1841167330	20150	20150	20150	20150	0
142	20230619	182800	1841167330	20150	20150	20150	20150	0
143	20230619	182700	1841167330	20150	20150	20150	20150	0
144	20230619	182600	1841167330	20150	20150	20150	20150	0
145	20230619	182500	1841167330	20150	20150	20150	20150	0
146	20230619	182400	1841167330	20150	20150	20150	20150	0
147	20230619	182300	1841167330	20150	20150	20150	20150	0
148	20230619	182200	1841167330	20150	20150	20150	20150	0
149	20230619	182100	1841167330	20150	20150	20150	20150	0
150	20230619	182000	1841167330	20150	20150	20150	20150	0
151	20230619	181900	1841167330	20150	20150	20150	20150	0
152	20230619	181800	1841167330	20150	20150	20150	20150	1925
153	20230619	181700	1841167330	20150	20150	20150	20150	0
154	20230619	181600	1841167330	20150	20150	20150	20150	0
155	20230619	181500	1841167330	20150	20150	20150	20150	0
156	20230619	181400	1841167330	20150	20150	20150	20150	0
157	20230619	181300	1841167330	20150	20150	20150	20150	0
158	20230619	181200	1841167330	20150	20150	20150	20150	0
159	20230619	181100	1841167330	20150	20150	20150	20150	0
160	20230619	181000	1841167330	20150	20150	20150	20150	0
161	20230619	180900	1841167330	20150	20150	20150	20150	0
162	20230619	180800	1841167330	20150	20150	20150	20150	0
163	20230619	180700	1841167330	20150	20150	20150	20150	0
164	20230619	180600	1841167330	20150	20150	20150	20150	0
165	20230619	180500	1841167330	20150	20150	20150	20150	0
166	20230619	180400	1841167330	20150	20150	20150	20150	0
167	20230619	180300	1841167330	20150	20150	20150	20150	0
168	20230619	180200	1841167330	20150	20150	20150	20150	0
169	20230619	180100	1841167330	20150	20150	20150	20150	0
170	20230619	180000	1841167330	20150	20150	20150	20150	0
171	20230619	175900	1841167330	20150	20150	20150	20150	0
172	20230619	175800	1841167330	20150	20150	20150	20150	0
173	20230619	175700	1841167330	20150	20150	20150	20150	0
174	20230619	175600	1841167330	20150	20150	20150	20150	0
175	20230619	175500	1841167330	20150	20150	20150	20150	0
176	20230619	175400	1841167330	20150	20150	20150	20150	0
177	20230619	175300	1841167330	20150	20150	20150	20150	0
178	20230619	175200	1841167330	20150	20150	20150	20150	0
179	20230619	175100	1841167330	20150	20150	20150	20150	0
180	20230619	175000	1841167330	20150	20150	20150	20150	0
181	20230619	174900	1841167330	20150	20150	20150	20150	0
182	20230619	174800	1841167330	20150	20150	20150	20150	1925
183	20230619	174700	1841167330	20150	20150	20150	20150	0
184	20230619	174600	1841167330	20150	20150	20150	20150	0
185	20230619	174500	1841167330	20150	20150	20150	20150	0
186	20230619	174400	1841167330	20150	20150	20150	20150	0
187	20230619	174300	1841167330	20150	20150	20150	20150	0
188	20230619	174200	1841167330	20150	20150	20150	20150	0
189	20230619	174100	1841167330	20150	20150	20150	20150	0
190	20230619	174000	1841167330	20150	20150	20150	20150	0
191	20230619	173900	1841167330	20150	20150	20150	20150	0
192	20230619	173800	1841167330	20150	20150	20150	20150	0
193	20230619	173700	1841167330	20150	20150	20150	20150	0
194	20230619	173600	1841167330	20150	20150	20150	20150	0
195	20230619	173500	1841167330	20150	20150	20150	20150	0
196	20230619	173400	1841167330	20150	20150	20150	20150	0
197	20230619	173300	1841167330	20150	20150	20150	20150	0
198	20230619	173200	1841167330	20150	20150	20150	20150	0
199	20230619	173100	1841167330	20150	20150	20150	20150	0
200	20230619	173000	1841167330	20150	20150	20150	20150	0
201	20230619	172900	1841167330	20150	20150	20150	20150	0
202	20230619	172800	1841167330	20150	20150	20150	20150	0
203	20230619	172700	1841167330	20150	20150	20150	20150	0
204	20230619	172600	1841167330	20150	20150	20150	20150	0
205	20230619	172500	1841167330	20150	20150	20150	20150	0
206	20230619	172400	1841167330	20150	20150	20150	20150	0
207	20230619	172300	1841167330	20150	20150	20150	20150	0
208	20230619	172200	1841167330	20150	20150	20150	20150	0
209	20230619	172100	1841167330	20150	20150	20150	20150	0
210	20230619	172000	1841167330	20150	20150	20150	20150	0
211	20230619	171900	1841167330	20150	20150	20150	20150	0
212	20230619	171800	1841167330	20150	20150	20150	20150	1925
213	20230619	171700	1841167330	20150	20150	20150	20150	0
214	20230619	171600	1841167330	20150	20150	20150	20150	0
215	20230619	171500	1841167330	20150	20150	20150	20150	0
216	20230619	171400	1841167330	20150	20150	20150	20150	0
217	20230619	171300	1841167330	20150	20150	20150	20150	0
218	20230619	171200	1841167330	20150	20150	20150	20150	0
219	20230619	171100	1841167330	20150	20150	20150	20150	0
220	20230619	171000	1841167330	20150	20150	20150	20150	0
221	20230619	170900	1841167330	20150	20150	20150	20150	0
222	20230619	170800	1841167330	20150	20150	20150	20150	0
223	20230619	170700	1841167330	20150	20150	20150	20150	0
224	20230619	170600	1841167330	20150	20150	20150	20150	0
225	20230619	170500	1841167330	20150	20150	20150	20150	0
226	20230619	170400	1841167330	20150	20150	20150	20150	0
227	20230619	170300	1841167330	20150	20150	20150	20150	0
228	20230619	170200	1841167330	20150	20150	20150	20150	0
229	20230619	170100	1841167330	20150	20150	20150	20150	0
230	20230619	170000	1841167330	20150	20150	20150	20150	0
231	20230619	165900	1841167330	20150	20150	20150	20150	0
232	20230619	165800	1841167330	20150	20150	20150	20150	0
233	20230619	165700	1841167330	20150	20150	20150	20150	0
234	20230619	165600	1841167330	20150	20150	20150	20150	0
235	20230619	165500	1841167330	20150	20150	20150	20150	0
236	20230619	165400	1841167330	20150	20150	20150	20150	0
237	20230619	165300	1841167330	20150	20150	20150	20150	0
238	20230619	165200	1841167330	20150	20150	20150	20150	0
239	20230619	165100	1841167330	20150	20150	20150	20150	0
240	20230619	165000	1841167330	20150	20150	20150	20150	0
241	20230619	164900	1841167330	20150	20150	20150	20150	0
242	20230619	164800	1841167330	20150	20150	20150	20150	1925
243	20230619	164700	1841167330	20150	20150	20150	20150	0
244	20230619	164600	1841167330	20150	20150	20150	20150	0
245	20230619	164500	1841167330	20150	20150	20150	20150	0
246	20230619	164400	1841167330	20150	20150	20150	20150	0
247	20230619	164300	1841167330	20150	20150	20150	20150	0
248	20230619	164200	1841167330	20150	20150	20150	20150	0
249	20230619	164100	1841167330	20150	20150	20150	20150	0
250	20230619	164000	1841167330	20150	20150	20150	20150	0
251	20230619	163900	1841167330	20150	20150	20150	20150	0
252	20230619	163800	1841167330	20150	20150	20150	20150	0
253	20230619	163700	1841167330	20150	20150	20150	20150	0
254	20230619	163600	1841167330	20150	20150	20150	20150	0
255	20230619	163500	1841167330	20150	20150	20150	20150	0
256	20230619	163400	1841167330	20150	20150	20150	20150	0
257	20230619	163300	1841167330	20150	20150	20150	20150	0
258	20230619	163200	1841167330	20150	20150	20150	20150	0
259	20230619	163100	1841167330	20150	20150	20150	20150	0
260	20230619	163000	1841167330	20150	20150	20150	20150	0
261	20230619	162900	1841167330	20150	20150	20150	20150	0
262	20230619	162800	1841167330	20150	20150	20150	20150	0
263	20230619	162700	1841167330	20150	20150	20150	20150	0
264	20230619	162600	1841167330	20150	20150	20150	20150	0
265	20230619	162500	1841167330	20150	20150	20150	20150	0
266	20230619	162400	1841167330	20150	20150	20150	20150	0
267	20230619	162300	1841167330	20150	20150	20150	20150	0
268	20230619	162200	1841167330	20150	20150	20150	20150	0
269	20230619	162100	1841167330	20150	20150	20150	20150	0
270	20230619	162000	1841167330	20150	20150	20150	20150	0
271	20230619	161900	1841167330	20150	20150	20150	20150	0
272	20230619	161800	1841167330	20150	20150	20150	20150	1925
273	20230619	161700	1841167330	20150	20150	20150	20150	0
274	20230619	161600	1841167330	20150	20150	20150	20150	0
275	20230619	161500	1841167330	20150	20150	20150	20150	0
276	20230619	161400	1841167330	20150	20150	20150	20150	0
277	20230619	161300	1841167330	20150	20150	20150	20150	0
278	20230619	161200	1841167330	20150	20150	20150	20150	0
279	20230619	161100	1841167330	20150	20150	20150	20150	0
280	20230619	161000	1841167330	20150	20150	20150	20150	0
281	20230619	160900	1841167330	20150	20150	20150	20150	0
282	20230619	160800	1841167330	20150	20150	20150	20150	0
283	20230619	160700	1841167330	20150	20150	20150	20150	0
284	20230619	160600	1841167330	20150	20150	20150	20150	0
285	20230619	160500	1841167330	20150	20150	20150	20150	0
286	20230619	160400	1841167330	20150	20150	20150	20150	0
287	20230619	160300	1841167330	20150	20150	20150	20150	0
288	20230619	160200	1841167330	20150	20150	20150	20150	0
289	20230619	160100	1841167330	20150	20150	20150	20150	0
290	20230619	160000	1841167330	20150	20150	20150	20150	0
291	20230619	155900	1841167330	20150	20150	20150	20150	0
292	20230619	155800	1841167330	20150	20150	20150	20150	0
293	20230619	155700	1841167330	20150	20150	20150	20150	0
294	20230619	155600	1841167330	20150	20150	20150	20150	0
295	20230619	155500	1841167330	20150	20150	20150	20150	0
296	20230619	155400	1841167330	20150	20150	20150	20150	0
297	20230619	155300	1841167330	20150	20150	20150	20150	0
298	20230619	155200	1841167330	20150	20150	20150	20150	0
299	20230619	155100	1841167330	20150	20150	20150	20150	0
300	20230619	155000	1841167330	20150	20150	20150	20150	0
301	20230619	154900	1841167330	20150	20150	20150	20150	0
302	20230619	154800	1841167330	20150	20150	20150	20150	1925
303	20230619	154700	1841167330	20150	20150	20150	20150	0
304	20230619	154600	1841167330	20150	20150	20150	20150	0
305	20230619	154500	1841167330	20150	20150	20150	20150	0
306	20230619	154400	1841167330	20150	20150	20150	20150	0
307	20230619	154300	1841167330	20150	20150	20150	20150	0
308	20230619	154200	1841167330	20150	20150	20150	20150	0
309	20230619	154100	1841167330	20150	20150	20150	20150	0
310	20230619	154000	1841167330	20150	20150	20150	20150	0
311	20230619	153900	1841167330	20150	20150	20150	20150	0
312	20230619	153800	1841167330	20150	20150	20150	20150	0
313	20230619	153700	1841167330	20150	20150	20150	20150	0
314	20230619	153600	1841167330	20150	20150	20150	20150	0
315	20230619	153500	1841167330	20150	20150	20150	20150	0
316	20230619	153400	1841167330	20150	20150	20150	20150	0
317	20230619	153300	1841167330	20150	20150	20150	20150	0
318	20230619	153200	1841167330	20150	20150	20150	20150	0
319	20230619	153100	1841167330	20150	20150	20150	20150	0
320	20230619	153000	1841167330	20150	20150	20150	20150	1925
321	20230619	152900	1802378580	20200	20200	20200	20200	0
322	20230619	152800	1802378580	20200	20200	20200	20200	0
323	20230619	152700	1802378580	20200	20200	20200	20200	0
324	20230619	152600	1802378580	20200	20200	20200	20200	0
325	20230619	152500	1802378580	20200	20200	20200	20200	0
326	20230619	152400	1802378580	20200	20200	20200	20200	0
327	20230619	152300	1802378580	20200	20200	20200	20200	0
328	20230619	152200	1802378580	20200	20200	20200	20200	0
329	20230619	152100	1802378580	20200	20200	20200	20200	0
330	20230619	152000	1802378580	20200	20200	20200	20200	0
331	20230619	151900	1802378580	20200	20150	20200	20150	1532
332	20230619	151800	1771439080	20150	20150	20150	20150	224
333	20230619	151700	1766925480	20150	20150	20150	20150	175
334	20230619	151600	1763399230	20200	20200	20200	20200	7
335	20230619	151500	1763257830	20200	20200	20200	20150	109
336	20230619	151400	1761058780	20200	20150	20200	20150	573
337	20230619	151300	1749512630	20200	20150	20200	20150	60
338	20230619	151200	1748303480	20150	20150	20200	20150	744
339	20230619	151100	1733311830	20200	20200	20200	20150	76
340	20230619	151000	1731779780	20150	20200	20200	20150	252
341	20230619	150900	1726699680	20200	20150	20200	20150	125
342	20230619	150800	1724177930	20200	20150	20200	20150	253
343	20230619	150700	1719079780	20150	20150	20150	20150	58
344	20230619	150600	1717911080	20150	20150	20150	20150	112
345	20230619	150500	1715654280	20150	20150	20150	20150	64
346	20230619	150400	1714364680	20150	20150	20150	20150	45
347	20230619	150300	1713457930	20150	20150	20150	20150	100
348	20230619	150200	1711442930	20150	20150	20150	20150	56
349	20230619	150100	1710314530	20150	20150	20150	20150	68
350	20230619	150000	1708944330	20150	20200	20200	20150	203
351	20230619	145900	1704851580	20150	20150	20200	20150	86
352	20230619	145800	1703118630	20150	20150	20150	20100	173
353	20230619	145700	1699635730	20150	20150	20150	20100	121
354	20230619	145600	1697199980	20150	20150	20150	20100	115
355	20230619	145500	1694886680	20150	20100	20150	20100	246
356	20230619	145400	1689940680	20150	20200	20200	20150	167
357	20230619	145300	1686575380	20200	20150	20200	20100	2910
358	20230619	145200	1627940430	20150	20100	20150	20100	193
359	20230619	145100	1624059730	20100	20150	20150	20100	117
360	20230619	145000	1621705430	20150	20100	20150	20100	90
361	20230619	144900	1619894980	20100	20150	20150	20100	274
362	20230619	144800	1614386380	20100	20150	20150	20100	74
363	20230619	144700	1612897680	20100	20150	20150	20100	101
364	20230619	144600	1610865530	20100	20100	20150	20100	1075
365	20230619	144500	1589257130	20100	20100	20100	20050	112
366	20230619	144400	1587008930	20050	20100	20100	20050	81
367	20230619	144300	1585383330	20100	20100	20100	20050	189
368	20230619	144200	1581590580	20100	20100	20100	20050	72
369	20230619	144100	1580145980	20100	20100	20100	20050	104
370	20230619	144000	1578058680	20100	20100	20100	20050	66
371	20230619	143900	1576734430	20100	20100	20100	20050	110
372	20230619	143800	1574526380	20100	20100	20100	20100	31
373	20230619	143700	1573903280	20150	20150	20150	20100	296
374	20230619	143600	1567941780	20150	20150	20150	20150	23
375	20230619	143500	1567478330	20100	20150	20150	20100	124
376	20230619	143400	1564983380	20100	20150	20150	20100	88
377	20230619	143300	1563212930	20150	20200	20200	20150	78
378	20230619	143200	1561639830	20150	20100	20150	20050	2111
379	20230619	143100	1519132730	20050	20100	20100	20050	85
380	20230619	143000	1517427630	20050	20100	20100	20050	104
381	20230619	142900	1515341730	20050	20100	20100	20050	89
382	20230619	142800	1513555480	20050	20100	20100	20050	91
383	20230619	142700	1511729730	20100	20100	20100	20050	175
384	20230619	142600	1508218780	20100	20100	20150	20050	105
385	20230619	142500	1506111280	20100	20150	20150	20100	339
386	20230619	142400	1499296980	20150	20050	20150	20050	65
387	20230619	142300	1497993030	20150	20050	20150	20050	116
388	20230619	142200	1495663730	20100	20100	20100	20100	33
389	20230619	142100	1495000430	20100	20150	20150	20050	221
390	20230619	142000	1490559530	20150	20100	20150	20100	101
391	20230619	141900	1488527030	20150	20150	20150	20100	106
392	20230619	141800	1486393930	20100	20150	20150	20100	103
393	20230619	141700	1484321130	20150	20150	20150	20100	110
394	20230619	141600	1482107380	20150	20150	20150	20100	98
395	20230619	141500	1480135430	20150	20150	20150	20100	95
396	20230619	141400	1478224180	20150	20150	20150	20100	108
397	20230619	141300	1476050430	20150	20100	20150	20100	129
398	20230619	141200	1473454080	20150	20150	20150	20100	103
399	20230619	141100	1471381080	20150	20150	20150	20100	103
400	20230619	141000	1469308680	20150	20100	20150	20100	82
401	20230619	140900	1467658830	20150	20150	20150	20150	62
402	20230619	140800	1466409530	20100	20100	20150	20100	693
403	20230619	140700	1452479030	20050	20100	20100	20050	107
404	20230619	140600	1450332380	20050	20050	20100	20050	120
405	20230619	140500	1447924080	20050	20100	20100	20050	71
406	20230619	140400	1446499430	20100	20100	20100	20050	117
407	20230619	140300	1444150980	20100	20100	20100	20050	65
408	20230619	140200	1442846680	20100	20050	20100	20000	309
409	20230619	140100	1436651730	20100	20100	20100	20050	117
410	20230619	140000	1434303180	20100	20100	20100	20050	96
411	20230619	135900	1432376630	20100	20100	20100	20050	158
412	20230619	135800	1429203230	20100	20050	20100	20050	91
413	20230619	135700	1427377030	20100	20050	20100	20050	1306
414	20230619	135600	1401158830	20100	20050	20100	20050	102
415	20230619	135500	1399111730	20100	20100	20100	20100	41
416	20230619	135400	1398287630	20050	20050	20050	20050	401
417	20230619	135300	1390247580	20000	20050	20050	20000	82
418	20230619	135200	1388606330	20000	20000	20000	20000	97
419	20230619	135100	1386666330	20000	20000	20000	20000	56
420	20230619	135000	1385546330	20000	20050	20050	20000	61
421	20230619	134900	1384325930	20000	20000	20000	20000	66
422	20230619	134800	1383005930	20000	20000	20050	20000	120
423	20230619	134700	1380602280	20000	20000	20000	20000	58
424	20230619	134600	1379442280	20050	20050	20050	20050	104
425	20230619	134500	1377357080	20050	20050	20050	20000	95
426	20230619	134400	1375455530	20050	20050	20050	20050	63
427	20230619	134300	1374192380	20050	20050	20050	20050	66
428	20230619	134200	1372869080	20050	20050	20050	20050	4
429	20230619	134100	1372788880	20050	20050	20100	20050	56
430	20230619	134000	1371665680	20050	20050	20050	20050	60
431	20230619	133900	1370462680	20050	20050	20050	20050	82
432	20230619	133800	1368818580	20050	20050	20100	20050	538
433	20230619	133700	1358029930	20000	20000	20000	20000	52
434	20230619	133600	1356989930	20000	20000	20000	20000	64
435	20230619	133500	1355709930	20000	20000	20000	20000	48
436	20230619	133400	1354749930	20000	20000	20000	20000	58
437	20230619	133300	1353589930	20050	20000	20050	20000	82
438	20230619	133200	1351948430	20000	20000	20050	20000	170
439	20230619	133100	1348548330	20000	20000	20000	20000	54
440	20230619	133000	1347468330	20050	20000	20050	20000	64
441	20230619	132900	1346188280	20000	20000	20000	20000	0
442	20230619	132800	1346188280	20000	20000	20000	20000	46
443	20230619	132700	1345268280	20000	20000	20000	20000	59
444	20230619	132600	1344088280	20000	20000	20000	20000	51
445	20230619	132500	1343068280	20000	20050	20050	20000	95
446	20230619	132400	1341166280	20050	20050	20100	20050	63
447	20230619	132300	1339902930	20050	20050	20050	20050	75
448	20230619	132200	1338399180	20050	20050	20050	20050	48
449	20230619	132100	1337436780	20050	20000	20050	20000	91
450	20230619	132000	1335615480	20000	20050	20050	20000	46
451	20230619	131900	1334695430	20050	20000	20050	20000	162
452	20230619	131800	1331450180	20050	20000	20050	20000	149
453	20230619	131700	1328465330	20000	20050	20050	20000	147
454	20230619	131600	1325520930	20000	20000	20000	20000	52
455	20230619	131500	1324480930	20000	20000	20000	20000	0
456	20230619	131400	1324480930	20000	20050	20050	20000	72
457	20230619	131300	1323040230	20050	20000	20050	20000	61
458	20230619	131200	1321819730	20000	20000	20000	20000	323
459	20230619	131100	1315359730	20000	20000	20000	19990	98
460	20230619	131000	1313400230	20000	20050	20050	20000	108
461	20230619	130900	1311240180	20000	20000	20000	20000	54
462	20230619	130800	1310160180	20000	20000	20000	20000	61
463	20230619	130700	1308940180	20050	20000	20050	20000	49
464	20230619	130600	1307960130	20000	20000	20000	20000	91
465	20230619	130500	1306140130	20000	20000	20000	20000	48
466	20230619	130400	1305180130	20000	20000	20000	20000	60
467	20230619	130300	1303980130	20000	20000	20000	20000	71
468	20230619	130200	1302560130	20000	20000	20000	20000	0
469	20230619	130100	1302560130	20000	20000	20000	20000	1059
470	20230619	130000	1281380130	20050	20100	20100	20050	33
471	20230619	125900	1280718430	20050	20100	20100	20050	67
472	20230619	125800	1279374580	20050	20100	20100	20050	63
473	20230619	125700	1278110930	20050	20000	20100	20000	1700
474	20230619	125600	1244070980	20000	20050	20050	20000	91
475	20230619	125500	1242250480	20000	19990	20000	19990	299
476	20230619	125400	1236271100	20000	20000	20000	20000	31
477	20230619	125300	1235651100	20000	20000	20000	20000	356
478	20230619	125200	1228531100	20000	20000	20000	20000	577
479	20230619	125100	1216991100	20000	20000	20000	20000	60
480	20230619	125000	1215791100	20000	20000	20000	20000	54
481	20230619	124900	1214711100	20000	20000	20000	20000	56
482	20230619	124800	1213591100	20050	20050	20050	20050	15
483	20230619	124700	1213290350	20000	20000	20000	20000	53
484	20230619	124600	1212230350	20000	20000	20000	20000	65
485	20230619	124500	1210930350	20000	20000	20000	20000	80
486	20230619	124400	1209330350	20000	20000	20050	20000	219
487	20230619	124300	1204949850	20000	20000	20000	20000	51
488	20230619	124200	1203929850	20000	20000	20000	20000	60
489	20230619	124100	1202729850	20000	20000	20000	20000	140
490	20230619	124000	1199929850	20000	20000	20000	20000	97
491	20230619	123900	1197989850	20000	20000	20000	20000	147
492	20230619	123800	1195049850	20000	20000	20000	20000	60
493	20230619	123700	1193849850	20000	20000	20000	20000	50
494	20230619	123600	1192849850	20000	19990	20000	19990	498
495	20230619	123500	1182890480	19990	20000	20000	19990	3650
496	20230619	123400	1109893350	20000	20000	20050	20000	198
497	20230619	123300	1105931750	20050	20050	20050	20000	171
498	20230619	123200	1102506200	20000	20000	20000	20000	124
499	20230619	123100	1100026200	20000	20000	20000	20000	78
500	20230619	123000	1098466200	20000	20050	20050	20000	127
501	20230619	122900	1095922450	20000	20050	20050	20000	161
502	20230619	122800	1092697350	20000	20000	20000	20000	51
503	20230619	122700	1091677350	20050	20050	20050	20000	64
504	20230619	122600	1090397250	20000	20000	20000	20000	47
505	20230619	122500	1089457250	20000	20000	20000	20000	63
506	20230619	122400	1088197250	20050	20000	20050	20000	134
507	20230619	122300	1085512850	20000	20000	20000	20000	58
508	20230619	122200	1084352850	20050	20000	20050	20000	54
509	20230619	122100	1083272750	20000	20000	20000	20000	700
510	20230619	122000	1069272750	20000	20000	20000	20000	65
511	20230619	121900	1067972750	20000	20050	20050	20000	45
512	20230619	121800	1067072700	20050	20050	20050	20050	50
513	20230619	121700	1066070200	20050	20050	20050	20000	116
514	20230619	121600	1063746850	20000	20000	20000	20000	64
515	20230619	121500	1062466850	20000	20050	20050	20000	88
516	20230619	121400	1060704750	20050	20000	20050	20000	153
517	20230619	121300	1057640200	20050	20000	20050	20000	57
518	20230619	121200	1056500150	20000	20050	20050	20000	71
519	20230619	121100	1055079600	20000	20000	20000	20000	85
520	20230619	121000	1053379600	20050	20050	20050	20000	62
521	20230619	120900	1052136650	20050	20050	20050	20050	58
522	20230619	120800	1050973750	20050	20050	20050	20050	4
523	20230619	120700	1050893550	20050	20050	20050	20050	60
524	20230619	120600	1049690550	20050	20050	20050	20050	51
525	20230619	120500	1048668000	20050	20050	20100	20050	212
526	20230619	120400	1044412900	20050	20050	20100	20000	113
527	20230619	120300	1042147050	20000	20050	20050	20000	65
528	20230619	120200	1040846900	20050	20000	20050	20000	111
529	20230619	120100	1038626800	20000	20050	20050	20000	64
530	20230619	120000	1037346750	20050	20050	20050	20000	146
531	20230619	115900	1034421800	20050	20050	20050	20000	157
532	20230619	115800	1031277100	20050	20050	20050	20000	168
533	20230619	115700	1027911000	20050	20050	20050	20000	139
534	20230619	115600	1025127000	20050	20050	20050	20000	67
535	20230619	115500	1023786150	20050	20000	20050	20000	63
536	20230619	115400	1022525900	20000	20000	20000	20000	0
537	20230619	115300	1022525900	20000	20050	20050	20000	54
538	20230619	115200	1021445800	20000	20050	20050	20000	63
539	20230619	115100	1020185750	20050	20050	20050	20000	112
540	20230619	115000	1017942500	20050	20050	20050	20000	70
541	20230619	114900	1016541850	20050	20000	20050	20000	72
542	20230619	114800	1015100850	20000	20000	20000	20000	64
543	20230619	114700	1013820850	20000	20000	20000	20000	46
544	20230619	114600	1012900850	20050	20000	20050	20000	68
545	20230619	114500	1011540350	20000	20000	20050	20000	72
546	20230619	114400	1010100050	20050	20000	20050	20000	65
547	20230619	114300	1008800000	20050	20050	20050	20000	61
548	20230619	114200	1007579200	20050	20000	20050	20000	102
549	20230619	114100	1005537200	20050	20050	20050	20050	89
550	20230619	114000	1003752750	20000	20000	20000	20000	159
551	20230619	113900	1000572750	20000	20050	20050	20000	85
552	20230619	113800	998872050	20050	20050	20050	20000	80
553	20230619	113700	997270250	20000	20050	20050	20000	68
554	20230619	113600	995909550	20050	20050	20050	20000	183
555	20230619	113500	992243150	20000	20050	20050	20000	87
556	20230619	113400	990502000	20000	20050	20050	20000	75
557	20230619	113300	988999750	20100	20050	20100	20000	674
558	20230619	113200	975461600	20050	20050	20050	20050	101
559	20230619	113100	973436550	20050	20050	20050	20050	193
560	20230619	113000	969566900	20050	20050	20050	20000	2600
561	20230619	112900	917439100	20050	20050	20050	20000	4464
562	20230619	112800	827965400	20050	20050	20050	20050	141
563	20230619	112700	825138350	20050	20050	20050	20050	0
564	20230619	112600	825138350	20050	20050	20050	20050	910
565	20230619	112500	806892850	20050	20100	20100	20050	51
566	20230619	112400	805870200	20050	20100	20100	20050	58
567	20230619	112300	804707250	20050	20050	20050	20050	52
568	20230619	112200	803664650	20100	20100	20100	20050	82
569	20230619	112100	802019450	20050	20050	20050	20050	49
570	20230619	112000	801037000	20050	20050	20050	20050	58
571	20230619	111900	799874100	20050	20050	20050	20050	51
572	20230619	111800	798851550	20050	20050	20050	20050	61
573	20230619	111700	797628500	20100	20050	20100	20050	50
574	20230619	111600	796625950	20100	20100	20100	20050	69
575	20230619	111500	795242300	20100	20050	20100	20050	59
576	20230619	111400	794058600	20050	20050	20050	20050	20
577	20230619	111300	793657600	20050	20050	20050	20050	60
578	20230619	111200	792454600	20050	20050	20050	20050	122
579	20230619	111100	790008500	20050	20100	20100	20050	68
580	20230619	111000	788644700	20050	20050	20050	20050	51
581	20230619	110900	787622150	20050	20050	20050	20050	62
582	20230619	110800	786379050	20050	20100	20100	20050	185
583	20230619	110700	782667900	20050	20100	20100	20050	61
584	20230619	110600	781444800	20050	20050	20050	20050	49
585	20230619	110500	780462350	20050	20050	20050	20050	62
586	20230619	110400	779219250	20050	20050	20050	20050	63
587	20230619	110300	777956100	20100	20050	20100	20050	63
588	20230619	110200	776692900	20050	20050	20050	20050	47
589	20230619	110100	775750550	20050	20050	20050	20050	199
590	20230619	110000	771760600	20100	20100	20100	20100	41
591	20230619	105900	770936500	20050	20100	20100	20050	74
592	20230619	105800	769451600	20050	20100	20100	20050	86
593	20230619	105700	767726000	20100	20100	20100	20050	78
594	20230619	105600	766160650	20100	20100	20100	20050	235
595	20230619	105500	761447350	20100	20100	20100	20050	109
596	20230619	105400	759259050	20100	20100	20100	20050	98
597	20230619	105300	757293450	20100	20100	20100	20050	134
598	20230619	105200	754602300	20100	20100	20100	20050	89
599	20230619	105100	752816350	20100	20100	20100	20050	82
600	20230619	105000	751170650	20100	20100	20100	20050	86
601	20230619	104900	749445250	20100	20100	20100	20050	79
602	20230619	104800	747859650	20100	20050	20100	20050	101
603	20230619	104700	745832450	20100	20100	20100	20100	35
604	20230619	104600	745128950	20100	20100	20100	20050	96
605	20230619	104500	743201900	20050	20100	20100	20050	77
606	20230619	104400	741657000	20050	20050	20100	20050	86
607	20230619	104300	739931550	20100	20050	20100	20050	127
608	20230619	104200	737383750	20100	20100	20100	20050	79
609	20230619	104100	735798250	20100	20100	20100	20050	1088
610	20230619	104000	713981800	20100	20100	20100	20050	280
611	20230619	103900	708366300	20100	20100	20100	20050	87
612	20230619	103800	706620500	20100	20100	20100	20050	89
613	20230619	103700	704834150	20100	20050	20100	20050	90
614	20230619	103600	703028100	20050	20100	20100	20050	271
615	20230619	103500	697592400	20100	20050	20100	20050	77
616	20230619	103400	696047650	20100	20050	20100	20050	172
617	20230619	103300	692592950	20100	20100	20100	20100	44
618	20230619	103200	691708550	20050	20100	20100	20050	80
619	20230619	103100	690103250	20100	20100	20100	20050	109
620	20230619	103000	687915100	20100	20100	20100	20050	92
621	20230619	102900	686068850	20100	20100	20100	20050	75
622	20230619	102800	684563850	20100	20150	20150	20050	213
623	20230619	102700	680285100	20100	20150	20150	20050	82
624	20230619	102600	678638150	20150	20150	20150	20100	137
625	20230619	102500	675882600	20150	20100	20150	20050	336
626	20230619	102400	669117350	20100	20050	20100	20050	125
627	20230619	102300	666608050	20100	20100	20100	20050	198
628	20230619	102200	662633500	20100	20050	20100	20050	98
629	20230619	102100	660666650	20100	20100	20100	20050	108
630	20230619	102000	658498400	20100	20100	20100	20100	120
631	20230619	101900	656086400	20050	20100	20100	20050	180
632	20230619	101800	652471200	20100	20100	20100	20050	174
633	20230619	101700	648976450	20050	20100	20100	20050	171
634	20230619	101600	645542250	20100	20100	20100	20050	93
635	20230619	101500	643675500	20050	20100	20100	20050	312
636	20230619	101400	637407600	20100	20100	20100	20050	66
637	20230619	101300	636083200	20100	20100	20100	20050	103
638	20230619	101200	634016100	20100	20100	20100	20050	64
639	20230619	101100	632731950	20100	20100	20100	20050	142
640	20230619	101000	629883250	20100	20100	20100	20050	75
641	20230619	100900	628378200	20100	20050	20100	20050	228
642	20230619	100800	623805400	20100	20050	20100	20050	186
643	20230619	100700	620074250	20050	20050	20100	20050	349
644	20230619	100600	613075850	20000	20050	20050	20000	179
645	20230619	100500	609492450	20050	20050	20050	20000	104
646	20230619	100400	607409700	20050	20050	20050	20000	245
647	20230619	100300	602504250	20050	20050	20050	20000	252
648	20230619	100200	597454100	20050	20050	20050	20000	103
649	20230619	100100	595391900	20050	20050	20050	20000	1085
650	20230619	100000	573656550	20050	20050	20100	20000	217
651	20230619	095900	569311300	20050	20050	20100	20000	184
652	20230619	095800	565623950	20050	20000	20050	20000	380
653	20230619	095700	558009000	20050	20050	20100	20050	68
654	20230619	095600	556644750	20050	20050	20050	20000	496
655	20230619	095500	546702950	20050	20050	20100	20050	165
656	20230619	095400	543393800	20100	20050	20100	20000	737
657	20230619	095300	528619950	20100	20100	20100	20100	68
658	20230619	095200	527253150	20100	20100	20100	20050	85
659	20230619	095100	525547300	20050	20100	20100	20050	263
660	20230619	095000	520271400	20050	20100	20100	20050	222
661	20230619	094900	515818600	20050	20100	20100	20050	312
662	20230619	094800	509560500	20100	20100	20100	20050	242
663	20230619	094700	504700500	20050	20100	20100	20050	293
664	20230619	094600	498824450	20050	20100	20100	20050	200
665	20230619	094500	494812600	20100	20100	20100	20050	294
666	20230619	094400	488910000	20150	20050	20150	20050	107
667	20230619	094300	486761450	20100	20050	20150	20050	136
668	20230619	094200	484032800	20100	20100	20150	20050	549
669	20230619	094100	473000100	20100	20100	20100	20050	133
670	20230619	094000	470329750	20050	20050	20050	20050	652
671	20230619	093900	457257150	20000	20050	20050	20000	197
672	20230619	093800	453309800	20000	20050	20050	20000	273
673	20230619	093700	447839200	20000	20050	20050	20000	100
674	20230619	093600	445836700	20050	20050	20050	20000	843
675	20230619	093500	428937750	20050	20050	20050	20000	1890
676	20230619	093400	391079050	20050	20100	20150	20050	721
677	20230619	093300	376613400	20100	20100	20100	20050	52
678	20230619	093200	375570650	20100	20100	20100	20050	349
679	20230619	093100	368559450	20150	20100	20150	20050	758
680	20230619	093000	353329100	20050	20050	20050	20050	70
681	20230619	092900	351925600	20050	20050	20050	20050	206
682	20230619	092800	347795300	20050	20050	20050	20000	2023
683	20230619	092700	307247250	20050	20050	20100	20000	1136
684	20230619	092600	284481050	20100	20100	20100	20050	292
685	20230619	092500	278625850	20050	20050	20100	20050	365
686	20230619	092400	271306600	20050	20050	20050	20050	92
687	20230619	092300	269462000	20050	20100	20100	20050	2981
688	20230619	092200	209688200	20050	20050	20100	20050	91
689	20230619	092100	207863350	20050	20050	20050	20050	561
690	20230619	092000	196615300	20050	20100	20100	20050	191
691	20230619	091900	192781700	20100	20100	20100	20100	608
692	20230619	091800	180560900	20100	20100	20100	20100	64
693	20230619	091700	179274500	20100	20100	20100	20100	128
694	20230619	091600	176701700	20150	20050	20150	20050	423
695	20230619	091500	168201900	20100	20100	20100	20050	657
696	20230619	091400	155011700	20100	20100	20150	20100	231
697	20230619	091300	150363000	20100	20100	20100	20100	791
698	20230619	091200	134463900	20050	20100	20100	20050	118
699	20230619	091100	132094950	20050	20100	20100	20050	159
700	20230619	091000	128906650	20050	20100	20100	20050	218
701	20230619	090900	124528100	20100	20100	20100	20050	958
702	20230619	090800	105301800	20050	20050	20100	20050	495
703	20230619	090700	95373350	20100	20100	20150	20050	1429
704	20230619	090600	66678450	20150	20200	20200	20100	1223
705	20230619	090500	42057200	20150	20200	20200	20150	182
706	20230619	090400	38386000	20200	20200	20200	20200	58
707	20230619	090300	37214400	20200	20250	20250	20150	261
708	20230619	090200	31942100	20250	20200	20250	20150	559
709	20230619	090100	20661150	20250	20250	20250	20100	462
710	20230619	090000	11332250	20200	20300	20300	20200	559