KissMeData/200710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183900	1478773480	19220	19220	19220	19220	1393
3	20230605	183800	1478773480	19220	19220	19220	19220	0
4	20230605	183700	1478773480	19220	19220	19220	19220	0
5	20230605	183600	1478773480	19220	19220	19220	19220	0
6	20230605	183500	1478773480	19220	19220	19220	19220	0
7	20230605	183400	1478773480	19220	19220	19220	19220	0
8	20230605	183300	1478773480	19220	19220	19220	19220	0
9	20230605	183200	1478773480	19220	19220	19220	19220	0
10	20230605	183100	1478773480	19220	19220	19220	19220	0
11	20230605	183000	1478773480	19220	19220	19220	19220	0
12	20230605	182900	1478773480	19220	19220	19220	19220	0
13	20230605	182800	1478773480	19220	19220	19220	19220	0
14	20230605	182700	1478773480	19220	19220	19220	19220	0
15	20230605	182600	1478773480	19220	19220	19220	19220	0
16	20230605	182500	1478773480	19220	19220	19220	19220	0
17	20230605	182400	1478773480	19220	19220	19220	19220	0
18	20230605	182300	1478773480	19220	19220	19220	19220	0
19	20230605	182200	1478773480	19220	19220	19220	19220	0
20	20230605	182100	1478773480	19220	19220	19220	19220	0
21	20230605	182000	1478773480	19220	19220	19220	19220	0
22	20230605	181900	1478773480	19220	19220	19220	19220	0
23	20230605	181800	1478773480	19220	19220	19220	19220	0
24	20230605	181700	1478773480	19220	19220	19220	19220	0
25	20230605	181600	1478773480	19220	19220	19220	19220	0
26	20230605	181500	1478773480	19220	19220	19220	19220	0
27	20230605	181400	1478773480	19220	19220	19220	19220	0
28	20230605	181300	1478773480	19220	19220	19220	19220	0
29	20230605	181200	1478773480	19220	19220	19220	19220	0
30	20230605	181100	1478773480	19220	19220	19220	19220	0
31	20230605	181000	1478773480	19220	19220	19220	19220	0
32	20230605	180900	1478773480	19220	19220	19220	19220	1393
33	20230605	180800	1478773480	19220	19220	19220	19220	0
34	20230605	180700	1478773480	19220	19220	19220	19220	0
35	20230605	180600	1478773480	19220	19220	19220	19220	0
36	20230605	180500	1478773480	19220	19220	19220	19220	0
37	20230605	180400	1478773480	19220	19220	19220	19220	0
38	20230605	180300	1478773480	19220	19220	19220	19220	0
39	20230605	180200	1478773480	19220	19220	19220	19220	0
40	20230605	180100	1478773480	19220	19220	19220	19220	0
41	20230605	180000	1478773480	19220	19220	19220	19220	0
42	20230605	175900	1478773480	19220	19220	19220	19220	0
43	20230605	175800	1478773480	19220	19220	19220	19220	0
44	20230605	175700	1478773480	19220	19220	19220	19220	0
45	20230605	175600	1478773480	19220	19220	19220	19220	0
46	20230605	175500	1478773480	19220	19220	19220	19220	0
47	20230605	175400	1478773480	19220	19220	19220	19220	0
48	20230605	175300	1478773480	19220	19220	19220	19220	0
49	20230605	175200	1478773480	19220	19220	19220	19220	0
50	20230605	175100	1478773480	19220	19220	19220	19220	0
51	20230605	175000	1478773480	19220	19220	19220	19220	0
52	20230605	174900	1478773480	19220	19220	19220	19220	0
53	20230605	174800	1478773480	19220	19220	19220	19220	0
54	20230605	174700	1478773480	19220	19220	19220	19220	0
55	20230605	174600	1478773480	19220	19220	19220	19220	0
56	20230605	174500	1478773480	19220	19220	19220	19220	0
57	20230605	174400	1478773480	19220	19220	19220	19220	0
58	20230605	174300	1478773480	19220	19220	19220	19220	0
59	20230605	174200	1478773480	19220	19220	19220	19220	0
60	20230605	174100	1478773480	19220	19220	19220	19220	0
61	20230605	174000	1478773480	19220	19220	19220	19220	0
62	20230605	173900	1478773480	19220	19220	19220	19220	1393
63	20230605	173800	1478773480	19220	19220	19220	19220	0
64	20230605	173700	1478773480	19220	19220	19220	19220	0
65	20230605	173600	1478773480	19220	19220	19220	19220	0
66	20230605	173500	1478773480	19220	19220	19220	19220	0
67	20230605	173400	1478773480	19220	19220	19220	19220	0
68	20230605	173300	1478773480	19220	19220	19220	19220	0
69	20230605	173200	1478773480	19220	19220	19220	19220	0
70	20230605	173100	1478773480	19220	19220	19220	19220	0
71	20230605	173000	1478773480	19220	19220	19220	19220	0
72	20230605	172900	1478773480	19220	19220	19220	19220	0
73	20230605	172800	1478773480	19220	19220	19220	19220	0
74	20230605	172700	1478773480	19220	19220	19220	19220	0
75	20230605	172600	1478773480	19220	19220	19220	19220	0
76	20230605	172500	1478773480	19220	19220	19220	19220	0
77	20230605	172400	1478773480	19220	19220	19220	19220	0
78	20230605	172300	1478773480	19220	19220	19220	19220	0
79	20230605	172200	1478773480	19220	19220	19220	19220	0
80	20230605	172100	1478773480	19220	19220	19220	19220	0
81	20230605	172000	1478773480	19220	19220	19220	19220	0
82	20230605	171900	1478773480	19220	19220	19220	19220	0
83	20230605	171800	1478773480	19220	19220	19220	19220	0
84	20230605	171700	1478773480	19220	19220	19220	19220	0
85	20230605	171600	1478773480	19220	19220	19220	19220	0
86	20230605	171500	1478773480	19220	19220	19220	19220	0
87	20230605	171400	1478773480	19220	19220	19220	19220	0
88	20230605	171300	1478773480	19220	19220	19220	19220	0
89	20230605	171200	1478773480	19220	19220	19220	19220	0
90	20230605	171100	1478773480	19220	19220	19220	19220	0
91	20230605	171000	1478773480	19220	19220	19220	19220	0
92	20230605	170900	1478773480	19220	19220	19220	19220	1393
93	20230605	170800	1478773480	19220	19220	19220	19220	0
94	20230605	170700	1478773480	19220	19220	19220	19220	0
95	20230605	170600	1478773480	19220	19220	19220	19220	0
96	20230605	170500	1478773480	19220	19220	19220	19220	0
97	20230605	170400	1478773480	19220	19220	19220	19220	0
98	20230605	170300	1478773480	19220	19220	19220	19220	0
99	20230605	170200	1478773480	19220	19220	19220	19220	0
100	20230605	170100	1478773480	19220	19220	19220	19220	0
101	20230605	170000	1478773480	19220	19220	19220	19220	0
102	20230605	165900	1478773480	19220	19220	19220	19220	0
103	20230605	165800	1478773480	19220	19220	19220	19220	0
104	20230605	165700	1478773480	19220	19220	19220	19220	0
105	20230605	165600	1478773480	19220	19220	19220	19220	0
106	20230605	165500	1478773480	19220	19220	19220	19220	0
107	20230605	165400	1478773480	19220	19220	19220	19220	0
108	20230605	165300	1478773480	19220	19220	19220	19220	0
109	20230605	165200	1478773480	19220	19220	19220	19220	0
110	20230605	165100	1478773480	19220	19220	19220	19220	0
111	20230605	165000	1478773480	19220	19220	19220	19220	0
112	20230605	164900	1478773480	19220	19220	19220	19220	0
113	20230605	164800	1478773480	19220	19220	19220	19220	0
114	20230605	164700	1478773480	19220	19220	19220	19220	0
115	20230605	164600	1478773480	19220	19220	19220	19220	0
116	20230605	164500	1478773480	19220	19220	19220	19220	0
117	20230605	164400	1478773480	19220	19220	19220	19220	0
118	20230605	164300	1478773480	19220	19220	19220	19220	0
119	20230605	164200	1478773480	19220	19220	19220	19220	0
120	20230605	164100	1478773480	19220	19220	19220	19220	0
121	20230605	164000	1478773480	19220	19220	19220	19220	0
122	20230605	163900	1478773480	19220	19220	19220	19220	1393
123	20230605	163800	1478773480	19220	19220	19220	19220	0
124	20230605	163700	1478773480	19220	19220	19220	19220	0
125	20230605	163600	1478773480	19220	19220	19220	19220	0
126	20230605	163500	1478773480	19220	19220	19220	19220	0
127	20230605	163400	1478773480	19220	19220	19220	19220	0
128	20230605	163300	1478773480	19220	19220	19220	19220	0
129	20230605	163200	1478773480	19220	19220	19220	19220	0
130	20230605	163100	1478773480	19220	19220	19220	19220	0
131	20230605	163000	1478773480	19220	19220	19220	19220	0
132	20230605	162900	1478773480	19220	19220	19220	19220	0
133	20230605	162800	1478773480	19220	19220	19220	19220	0
134	20230605	162700	1478773480	19220	19220	19220	19220	0
135	20230605	162600	1478773480	19220	19220	19220	19220	0
136	20230605	162500	1478773480	19220	19220	19220	19220	0
137	20230605	162400	1478773480	19220	19220	19220	19220	0
138	20230605	162300	1478773480	19220	19220	19220	19220	0
139	20230605	162200	1478773480	19220	19220	19220	19220	0
140	20230605	162100	1478773480	19220	19220	19220	19220	0
141	20230605	162000	1478773480	19220	19220	19220	19220	0
142	20230605	161900	1478773480	19220	19220	19220	19220	0
143	20230605	161800	1478773480	19220	19220	19220	19220	0
144	20230605	161700	1478773480	19220	19220	19220	19220	0
145	20230605	161600	1478773480	19220	19220	19220	19220	0
146	20230605	161500	1478773480	19220	19220	19220	19220	0
147	20230605	161400	1478773480	19220	19220	19220	19220	0
148	20230605	161300	1478773480	19220	19220	19220	19220	0
149	20230605	161200	1478773480	19220	19220	19220	19220	0
150	20230605	161100	1478773480	19220	19220	19220	19220	0
151	20230605	161000	1478773480	19220	19220	19220	19220	0
152	20230605	160900	1478773480	19220	19220	19220	19220	1393
153	20230605	160800	1478773480	19220	19220	19220	19220	0
154	20230605	160700	1478773480	19220	19220	19220	19220	0
155	20230605	160600	1478773480	19220	19220	19220	19220	0
156	20230605	160500	1478773480	19220	19220	19220	19220	0
157	20230605	160400	1478773480	19220	19220	19220	19220	0
158	20230605	160300	1478773480	19220	19220	19220	19220	0
159	20230605	160200	1478773480	19220	19220	19220	19220	0
160	20230605	160100	1478773480	19220	19220	19220	19220	0
161	20230605	160000	1478773480	19220	19220	19220	19220	0
162	20230605	155900	1478773480	19220	19220	19220	19220	0
163	20230605	155800	1478773480	19220	19220	19220	19220	0
164	20230605	155700	1478773480	19220	19220	19220	19220	0
165	20230605	155600	1478773480	19220	19220	19220	19220	0
166	20230605	155500	1478773480	19220	19220	19220	19220	0
167	20230605	155400	1478773480	19220	19220	19220	19220	0
168	20230605	155300	1478773480	19220	19220	19220	19220	0
169	20230605	155200	1478773480	19220	19220	19220	19220	0
170	20230605	155100	1478773480	19220	19220	19220	19220	0
171	20230605	155000	1478773480	19220	19220	19220	19220	0
172	20230605	154900	1478773480	19220	19220	19220	19220	0
173	20230605	154800	1478773480	19220	19220	19220	19220	0
174	20230605	154700	1478773480	19220	19220	19220	19220	0
175	20230605	154600	1478773480	19220	19220	19220	19220	0
176	20230605	154500	1478773480	19220	19220	19220	19220	0
177	20230605	154400	1478773480	19220	19220	19220	19220	0
178	20230605	154300	1478773480	19220	19220	19220	19220	0
179	20230605	154200	1478773480	19220	19220	19220	19220	0
180	20230605	154100	1478773480	19220	19220	19220	19220	0
181	20230605	154000	1478773480	19220	19220	19220	19220	0
182	20230605	153900	1478773480	19220	19220	19220	19220	1393
183	20230605	153800	1478773480	19220	19220	19220	19220	0
184	20230605	153700	1478773480	19220	19220	19220	19220	0
185	20230605	153600	1478773480	19220	19220	19220	19220	0
186	20230605	153500	1478773480	19220	19220	19220	19220	0
187	20230605	153400	1478773480	19220	19220	19220	19220	0
188	20230605	153300	1478773480	19220	19220	19220	19220	0
189	20230605	153200	1478773480	19220	19220	19220	19220	0
190	20230605	153100	1478773480	19220	19220	19220	19220	0
191	20230605	153000	1478773480	19220	19220	19220	19220	1393
192	20230605	152900	1452000020	19220	19220	19220	19220	0
193	20230605	152800	1452000020	19220	19220	19220	19220	0
194	20230605	152700	1452000020	19220	19220	19220	19220	0
195	20230605	152600	1452000020	19220	19220	19220	19220	0
196	20230605	152500	1452000020	19220	19220	19220	19220	0
197	20230605	152400	1452000020	19220	19220	19220	19220	0
198	20230605	152300	1452000020	19220	19220	19220	19220	0
199	20230605	152200	1452000020	19220	19220	19220	19220	0
200	20230605	152100	1452000020	19220	19220	19220	19220	0
201	20230605	152000	1452000020	19220	19220	19220	19220	0
202	20230605	151900	1452000020	19220	19210	19220	19210	474
203	20230605	151800	1442894270	19210	19210	19210	19210	178
204	20230605	151700	1439474890	19210	19220	19220	19210	124
205	20230605	151600	1437091840	19220	19220	19220	19210	57
206	20230605	151500	1435996310	19220	19220	19220	19220	8
207	20230605	151400	1435842550	19220	19220	19220	19220	5
208	20230605	151300	1435746450	19220	19220	19220	19220	6
209	20230605	151200	1435631130	19220	19220	19220	19220	9
210	20230605	151100	1435458150	19210	19210	19210	19210	19
211	20230605	151000	1435093160	19200	19200	19200	19200	0
212	20230605	150900	1435093160	19200	19200	19200	19200	218
213	20230605	150800	1430907560	19200	19200	19200	19200	654
214	20230605	150700	1418350760	19200	19200	19200	19200	1
215	20230605	150600	1418331560	19200	19200	19200	19200	81
216	20230605	150500	1416776360	19200	19200	19200	19190	43
217	20230605	150400	1415950930	19200	19200	19200	19190	135
218	20230605	150300	1413359080	19200	19200	19200	19200	119
219	20230605	150200	1411074280	19200	19200	19200	19200	10
220	20230605	150100	1410882280	19200	19200	19200	19200	64
221	20230605	150000	1409653480	19200	19200	19200	19200	61
222	20230605	145900	1408482280	19200	19190	19200	19190	99
223	20230605	145800	1406581820	19200	19200	19200	19200	76
224	20230605	145700	1405122620	19200	19200	19200	19200	120
225	20230605	145600	1402818620	19200	19200	19200	19200	2
226	20230605	145500	1402780220	19200	19200	19200	19200	132
227	20230605	145400	1400245820	19200	19200	19200	19200	319
228	20230605	145300	1394121020	19200	19200	19200	19200	54
229	20230605	145200	1393084220	19200	19200	19200	19200	0
230	20230605	145100	1393084220	19200	19200	19220	19200	401
231	20230605	145000	1385385000	19190	19190	19190	19190	131
232	20230605	144900	1382871110	19200	19200	19200	19190	33
233	20230605	144800	1382237530	19190	19190	19210	19190	37
234	20230605	144700	1381527400	19190	19190	19190	19190	15
235	20230605	144600	1381239550	19190	19200	19200	19190	263
236	20230605	144500	1376190940	19200	19190	19200	19190	250
237	20230605	144400	1371391440	19220	19220	19220	19220	1
238	20230605	144300	1371372220	19190	19220	19220	19190	126
239	20230605	144200	1368953010	19230	19230	19230	19230	2
240	20230605	144100	1368914550	19220	19220	19220	19220	3
241	20230605	144000	1368856890	19220	19220	19220	19220	40
242	20230605	143900	1368088090	19220	19210	19220	19210	143
243	20230605	143800	1365341040	19210	19180	19210	19180	51
244	20230605	143700	1364362830	19180	19180	19180	19180	87
245	20230605	143600	1362694170	19170	19170	19170	19170	10
246	20230605	143500	1362502470	19170	19180	19180	19170	56
247	20230605	143400	1361428940	19180	19180	19180	19180	0
248	20230605	143300	1361428940	19180	19170	19180	19170	95
249	20230605	143200	1359607590	19170	19180	19180	19170	135
250	20230605	143100	1357019610	19180	19180	19180	19180	10
251	20230605	143000	1356827810	19180	19180	19180	19180	16
252	20230605	142900	1356520930	19180	19190	19190	19180	268
253	20230605	142800	1351380070	19190	19190	19190	19190	1
254	20230605	142700	1351360880	19180	19180	19180	19170	65
255	20230605	142600	1350114780	19170	19200	19200	19170	1238
256	20230605	142500	1326362320	19200	19200	19200	19200	107
257	20230605	142400	1324307920	19200	19200	19200	19200	0
258	20230605	142300	1324307920	19200	19200	19200	19200	300
259	20230605	142200	1318547920	19200	19200	19200	19200	15
260	20230605	142100	1318259920	19200	19210	19210	19200	438
261	20230605	142000	1309849880	19210	19210	19210	19210	3
262	20230605	141900	1309792250	19210	19200	19210	19200	212
263	20230605	141800	1305721750	19200	19220	19220	19200	276
264	20230605	141700	1300419830	19220	19220	19220	19220	15
265	20230605	141600	1300131530	19220	19220	19220	19220	50
266	20230605	141500	1299170530	19210	19210	19210	19210	10
267	20230605	141400	1298978430	19210	19210	19210	19210	76
268	20230605	141300	1297518470	19210	19210	19210	19210	0
269	20230605	141200	1297518470	19210	19210	19210	19210	50
270	20230605	141100	1296557970	19210	19210	19210	19210	0
271	20230605	141000	1296557970	19210	19210	19210	19210	0
272	20230605	140900	1296557970	19210	19220	19220	19210	55
273	20230605	140800	1295501370	19220	19220	19220	19220	0
274	20230605	140700	1295501370	19220	19210	19220	19210	344
275	20230605	140600	1288893080	19210	19210	19210	19210	26
276	20230605	140500	1288393620	19210	19210	19210	19210	19
277	20230605	140400	1288028630	19210	19210	19210	19210	221
278	20230605	140300	1283783220	19200	19210	19220	19200	74
279	20230605	140200	1282362370	19210	19210	19230	19200	1047
280	20230605	140100	1262259780	19230	19200	19230	19200	12
281	20230605	140000	1262029330	19200	19230	19230	19200	55
282	20230605	135900	1260972950	19230	19230	19230	19230	1
283	20230605	135800	1260953720	19200	19240	19240	19200	2531
284	20230605	135700	1212346140	19240	19230	19240	19210	707
285	20230605	135600	1198758170	19230	19230	19230	19230	10
286	20230605	135500	1198565870	19230	19230	19230	19230	1
287	20230605	135400	1198546640	19230	19240	19240	19230	4
288	20230605	135300	1198469710	19240	19230	19240	19230	93
289	20230605	135200	1196680680	19230	19240	19240	19230	202
290	20230605	135100	1192795550	19250	19250	19250	19250	26
291	20230605	135000	1192295050	19250	19250	19250	19250	1
292	20230605	134900	1192275800	19260	19250	19260	19240	62
293	20230605	134800	1191082220	19240	19240	19240	19240	1
294	20230605	134700	1191062980	19240	19240	19240	19240	9
295	20230605	134600	1190889820	19240	19240	19240	19240	0
296	20230605	134500	1190889820	19240	19250	19250	19240	23
297	20230605	134400	1190447270	19250	19250	19250	19250	1
298	20230605	134300	1190428020	19240	19240	19240	19240	210
299	20230605	134200	1186387620	19240	19250	19250	19240	5
300	20230605	134100	1186291390	19250	19250	19250	19230	134
301	20230605	134000	1183714290	19250	19250	19250	19250	50
302	20230605	133900	1182751790	19250	19250	19250	19250	10
303	20230605	133800	1182559290	19260	19260	19260	19260	0
304	20230605	133700	1182559290	19260	19260	19260	19260	0
305	20230605	133600	1182559290	19260	19260	19260	19260	0
306	20230605	133500	1182559290	19260	19260	19260	19260	10
307	20230605	133400	1182366690	19260	19260	19260	19260	1
308	20230605	133300	1182347430	19220	19260	19260	19220	14
309	20230605	133200	1182078200	19250	19250	19250	19250	20
310	20230605	133100	1181693200	19250	19250	19250	19250	0
311	20230605	133000	1181693200	19250	19250	19250	19250	6
312	20230605	132900	1181577700	19250	19220	19250	19210	491
313	20230605	132800	1172142620	19220	19220	19220	19220	0
314	20230605	132700	1172142620	19220	19220	19220	19220	11
315	20230605	132600	1171931200	19220	19220	19220	19220	100
316	20230605	132500	1170009200	19210	19210	19210	19210	0
317	20230605	132400	1170009200	19210	19230	19230	19210	4306
318	20230605	132300	1087265040	19230	19250	19250	19230	1345
319	20230605	132200	1061393380	19260	19260	19260	19250	131
320	20230605	132100	1058871320	19250	19270	19270	19250	15
321	20230605	132000	1058582420	19270	19270	19270	19270	0
322	20230605	131900	1058582420	19270	19260	19270	19260	12
323	20230605	131800	1058351290	19260	19260	19260	19260	4
324	20230605	131700	1058274250	19260	19260	19260	19260	24
325	20230605	131600	1057812010	19260	19270	19270	19260	467
326	20230605	131500	1048817580	19270	19270	19270	19270	3
327	20230605	131400	1048759770	19260	19260	19260	19260	0
328	20230605	131300	1048759770	19260	19260	19260	19260	630
329	20230605	131200	1036625970	19270	19270	19270	19270	9
330	20230605	131100	1036452540	19270	19270	19270	19270	52
331	20230605	131000	1035450500	19270	19270	19270	19270	1
332	20230605	130900	1035431230	19270	19270	19270	19270	39
333	20230605	130800	1034679700	19270	19270	19270	19270	0
334	20230605	130700	1034679700	19270	19270	19270	19270	0
335	20230605	130600	1034679700	19270	19280	19280	19270	155
336	20230605	130500	1031692300	19280	19280	19280	19280	31
337	20230605	130400	1031094620	19270	19270	19280	19270	61
338	20230605	130300	1029919130	19270	19270	19270	19270	50
339	20230605	130200	1028955630	19270	19270	19270	19270	0
340	20230605	130100	1028955630	19270	19270	19270	19270	0
341	20230605	130000	1028955630	19270	19280	19290	19270	20
342	20230605	125900	1028570160	19280	19270	19280	19270	66
343	20230605	125800	1027297940	19280	19280	19280	19280	110
344	20230605	125700	1025177140	19280	19280	19280	19280	1
345	20230605	125600	1025157860	19290	19290	19290	19290	10
346	20230605	125500	1024964960	19270	19270	19270	19270	52
347	20230605	125400	1023962920	19260	19290	19290	19260	42
348	20230605	125300	1023153860	19290	19290	19290	19290	1
349	20230605	125200	1023134570	19260	19280	19280	19260	149
350	20230605	125100	1020262850	19280	19280	19280	19280	0
351	20230605	125000	1020262850	19280	19280	19280	19280	2
352	20230605	124900	1020224290	19280	19290	19290	19280	23
353	20230605	124800	1019780650	19290	19260	19290	19260	105
354	20230605	124700	1017758200	19290	19290	19290	19290	0
355	20230605	124600	1017758200	19290	19290	19290	19290	0
356	20230605	124500	1017758200	19290	19280	19290	19280	3
357	20230605	124400	1017700350	19280	19280	19280	19280	201
358	20230605	124300	1013825070	19260	19270	19270	19260	106
359	20230605	124200	1011783140	19270	19270	19290	19270	198
360	20230605	124100	1007967650	19270	19280	19280	19270	78
361	20230605	124000	1006464010	19290	19290	19290	19280	123
362	20230605	123900	1004092440	19290	19290	19290	19290	3
363	20230605	123800	1004034570	19280	19280	19280	19280	1
364	20230605	123700	1004015290	19290	19290	19290	19290	14
365	20230605	123600	1003745230	19270	19290	19290	19270	102
366	20230605	123500	1001779330	19280	19280	19280	19280	0
367	20230605	123400	1001779330	19280	19280	19280	19280	0
368	20230605	123300	1001779330	19280	19280	19290	19280	111
369	20230605	123200	999638980	19280	19280	19280	19280	5
370	20230605	123100	999542580	19280	19280	19280	19280	101
371	20230605	123000	997595300	19280	19280	19280	19280	8
372	20230605	122900	997441060	19280	19280	19280	19280	0
373	20230605	122800	997441060	19280	19280	19280	19280	1
374	20230605	122700	997421780	19280	19280	19280	19280	1
375	20230605	122600	997402500	19280	19270	19280	19270	31
376	20230605	122500	996805120	19270	19270	19270	19270	2
377	20230605	122400	996766580	19280	19280	19280	19280	50
378	20230605	122300	995802580	19280	19280	19280	19280	0
379	20230605	122200	995802580	19280	19280	19280	19280	4
380	20230605	122100	995725460	19290	19280	19290	19280	13
381	20230605	122000	995474790	19270	19270	19270	19270	98
382	20230605	121900	993586330	19270	19260	19270	19260	58
383	20230605	121800	992468760	19260	19260	19260	19260	127
384	20230605	121700	990022740	19260	19260	19260	19260	11
385	20230605	121600	989810880	19220	19230	19260	19220	1121
386	20230605	121500	968256150	19230	19230	19230	19220	44
387	20230605	121400	967410060	19230	19230	19230	19230	10
388	20230605	121300	967217760	19230	19230	19230	19230	79
389	20230605	121200	965698590	19230	19230	19230	19230	160
390	20230605	121100	962621790	19230	19250	19250	19230	90
391	20230605	121000	960890690	19250	19250	19250	19250	5
392	20230605	120900	960794440	19250	19240	19250	19230	570
393	20230605	120800	949832530	19240	19230	19240	19230	67
394	20230605	120700	948543820	19240	19240	19240	19240	27
395	20230605	120600	948024340	19240	19240	19240	19240	76
396	20230605	120500	946562100	19240	19240	19240	19240	89
397	20230605	120400	944849740	19240	19240	19240	19230	57
398	20230605	120300	943753070	19240	19240	19240	19240	65
399	20230605	120200	942502470	19240	19240	19240	19240	6
400	20230605	120100	942387030	19240	19240	19240	19240	7
401	20230605	120000	942252350	19240	19240	19240	19240	11
402	20230605	115900	942040710	19240	19240	19240	19240	74
403	20230605	115800	940616950	19240	19240	19240	19240	0
404	20230605	115700	940616950	19240	19240	19240	19240	6
405	20230605	115600	940501510	19230	19230	19240	19230	370
406	20230605	115500	933386250	19230	19230	19230	19230	190
407	20230605	115400	929732550	19240	19240	19240	19240	4
408	20230605	115300	929655590	19240	19240	19240	19240	53
409	20230605	115200	928635870	19240	19240	19240	19240	16
410	20230605	115100	928328030	19240	19240	19240	19240	21
411	20230605	115000	927923990	19240	19230	19240	19230	6
412	20230605	114900	927808580	19240	19240	19240	19240	5
413	20230605	114800	927712380	19230	19230	19230	19230	0
414	20230605	114700	927712380	19230	19230	19230	19230	0
415	20230605	114600	927712380	19230	19230	19230	19230	127
416	20230605	114500	925270170	19240	19240	19240	19240	101
417	20230605	114400	923326930	19240	19230	19240	19230	192
418	20230605	114300	919634590	19240	19240	19240	19240	1
419	20230605	114200	919615350	19230	19230	19230	19230	12
420	20230605	114100	919384590	19240	19240	19240	19240	239
421	20230605	114000	914786230	19240	19240	19240	19240	0
422	20230605	113900	914786230	19240	19240	19240	19240	470
423	20230605	113800	905743430	19250	19250	19250	19250	52
424	20230605	113700	904742430	19250	19240	19250	19240	21
425	20230605	113600	904338380	19240	19250	19250	19240	3
426	20230605	113500	904280650	19250	19250	19250	19250	46
427	20230605	113400	903395150	19250	19260	19260	19250	158
428	20230605	113300	900353570	19250	19250	19250	19250	7
429	20230605	113200	900218820	19250	19250	19250	19250	10
430	20230605	113100	900026320	19250	19260	19260	19250	210
431	20230605	113000	895981820	19260	19250	19260	19250	16
432	20230605	112900	895673760	19250	19260	19260	19250	147
433	20230605	112800	892843750	19250	19260	19260	19250	110
434	20230605	112700	890726150	19260	19260	19260	19260	50
435	20230605	112600	889763150	19260	19260	19260	19260	0
436	20230605	112500	889763150	19260	19260	19260	19260	1
437	20230605	112400	889743890	19260	19260	19260	19260	10
438	20230605	112300	889551290	19250	19250	19250	19250	10
439	20230605	112200	889358790	19250	19250	19250	19250	10
440	20230605	112100	889166290	19250	19250	19250	19250	0
441	20230605	112000	889166290	19250	19250	19250	19250	0
442	20230605	111900	889166290	19250	19250	19250	19250	0
443	20230605	111800	889166290	19250	19250	19260	19250	109
444	20230605	111700	887068010	19250	19240	19250	19240	31
445	20230605	111600	886471560	19240	19240	19240	19240	35
446	20230605	111500	885798160	19240	19240	19240	19240	218
447	20230605	111400	881603840	19230	19230	19230	19230	20
448	20230605	111300	881219240	19230	19230	19230	19230	300
449	20230605	111200	875450240	19230	19230	19230	19230	100
450	20230605	111100	873527240	19230	19240	19240	19230	192
451	20230605	111000	869834880	19230	19240	19240	19230	134
452	20230605	110900	867257020	19240	19240	19240	19240	162
453	20230605	110800	864140140	19240	19250	19250	19240	823
454	20230605	110700	848305610	19250	19240	19250	19240	253
455	20230605	110600	843437860	19250	19240	19250	19240	6
456	20230605	110500	843322370	19250	19250	19250	19250	0
457	20230605	110400	843322370	19250	19250	19250	19250	2
458	20230605	110300	843283870	19250	19250	19250	19250	4
459	20230605	110200	843206870	19250	19250	19250	19250	473
460	20230605	110100	834101620	19250	19250	19250	19250	100
461	20230605	110000	832176620	19250	19250	19250	19250	173
462	20230605	105900	828846370	19250	19250	19250	19250	7
463	20230605	105800	828711620	19240	19240	19240	19240	25
464	20230605	105700	828230620	19250	19250	19250	19250	24
465	20230605	105600	827768620	19250	19240	19250	19240	51
466	20230605	105500	826787370	19240	19240	19240	19240	0
467	20230605	105400	826787370	19240	19240	19240	19240	272
468	20230605	105300	821554090	19250	19240	19250	19240	28
469	20230605	105200	821015270	19240	19260	19260	19240	184
470	20230605	105100	817473920	19250	19250	19250	19250	30
471	20230605	105000	816896420	19270	19270	19270	19270	1
472	20230605	104900	816877150	19250	19250	19250	19250	60
473	20230605	104800	815722150	19240	19240	19240	19240	0
474	20230605	104700	815722150	19240	19270	19270	19240	1005
475	20230605	104600	796375330	19260	19260	19270	19260	156
476	20230605	104500	793370410	19260	19260	19260	19260	15
477	20230605	104400	793081510	19260	19280	19280	19260	403
478	20230605	104300	785317840	19280	19270	19280	19270	11
479	20230605	104200	785105860	19280	19280	19280	19280	25
480	20230605	104100	784623860	19280	19280	19280	19280	5
481	20230605	104000	784527460	19280	19280	19280	19280	116
482	20230605	103900	782290980	19280	19280	19280	19280	0
483	20230605	103800	782290980	19280	19280	19280	19280	44
484	20230605	103700	781442660	19270	19270	19270	19270	0
485	20230605	103600	781442660	19270	19270	19270	19270	32
486	20230605	103500	780826020	19280	19280	19280	19280	50
487	20230605	103400	779862020	19270	19270	19270	19270	11
488	20230605	103300	779650050	19270	19270	19270	19270	177
489	20230605	103200	776239260	19260	19260	19260	19260	1
490	20230605	103100	776220000	19250	19270	19270	19250	529
491	20230605	103000	766036670	19270	19260	19270	19250	220
492	20230605	102900	761801080	19260	19260	19260	19260	16
493	20230605	102800	761492920	19250	19250	19250	19250	10
494	20230605	102700	761300420	19250	19250	19250	19250	0
495	20230605	102600	761300420	19250	19250	19250	19250	5
496	20230605	102500	761204170	19250	19250	19250	19250	71
497	20230605	102400	759837420	19250	19260	19260	19250	140
498	20230605	102300	757141920	19260	19270	19270	19260	53
499	20230605	102200	756120950	19260	19260	19260	19260	79
500	20230605	102100	754599410	19260	19270	19270	19260	51
501	20230605	102000	753617040	19270	19270	19270	19270	6
502	20230605	101900	753501420	19270	19270	19270	19270	25
503	20230605	101800	753019670	19260	19260	19260	19260	0
504	20230605	101700	753019670	19260	19260	19260	19250	1030
505	20230605	101600	733190580	19260	19250	19260	19250	94
506	20230605	101500	731380540	19250	19260	19260	19250	21
507	20230605	101400	730976270	19260	19260	19260	19260	101
508	20230605	101300	729031010	19250	19260	19260	19250	15
509	20230605	101200	728742210	19250	19260	19260	19250	23
510	20230605	101100	728299440	19260	19240	19260	19240	98
511	20230605	101000	726413580	19240	19240	19240	19240	151
512	20230605	100900	723508340	19240	19280	19280	19240	376
513	20230605	100800	716270600	19280	19270	19280	19260	124
514	20230605	100700	713881120	19260	19240	19260	19240	1242
515	20230605	100600	689979040	19240	19240	19250	19240	388
516	20230605	100500	682512420	19250	19250	19250	19250	115
517	20230605	100400	680298670	19250	19250	19260	19250	434
518	20230605	100300	671944130	19250	19270	19270	19250	573
519	20230605	100200	660909780	19250	19260	19270	19250	217
520	20230605	100100	656731670	19270	19260	19270	19260	131
521	20230605	100000	654208570	19260	19260	19260	19260	31
522	20230605	095900	653611510	19260	19260	19260	19260	190
523	20230605	095800	649952110	19260	19260	19260	19260	322
524	20230605	095700	643750390	19260	19260	19260	19260	0
525	20230605	095600	643750390	19260	19270	19270	19260	50
526	20230605	095500	642787370	19270	19260	19270	19260	10
527	20230605	095400	642594760	19240	19250	19250	19240	254
528	20230605	095300	637706100	19250	19250	19260	19250	1855
529	20230605	095200	601997050	19250	19280	19280	19250	411
530	20230605	095100	594078190	19280	19280	19280	19280	20
531	20230605	095000	593692590	19290	19290	19290	19290	79
532	20230605	094900	592168680	19290	19300	19300	19290	11
533	20230605	094800	591956390	19300	19290	19300	19290	217
534	20230605	094700	587768500	19300	19300	19300	19300	25
535	20230605	094600	587286000	19300	19300	19300	19300	1
536	20230605	094500	587266700	19300	19300	19300	19300	24
537	20230605	094400	586803500	19260	19260	19260	19260	0
538	20230605	094300	586803500	19260	19260	19260	19260	50
539	20230605	094200	585840500	19260	19280	19280	19260	604
540	20230605	094100	574206320	19260	19280	19310	19260	487
541	20230605	094000	564822660	19280	19280	19280	19280	69
542	20230605	093900	563492340	19270	19280	19280	19270	47
543	20230605	093800	562586640	19280	19310	19310	19280	1156
544	20230605	093700	540279870	19310	19320	19320	19310	264
545	20230605	093600	535181730	19320	19330	19330	19320	103
546	20230605	093500	533191660	19330	19320	19330	19320	3
547	20230605	093400	533133680	19320	19320	19320	19320	491
548	20230605	093300	523647560	19310	19330	19340	19310	440
549	20230605	093200	515144520	19340	19340	19350	19330	552
550	20230605	093100	504468930	19340	19340	19350	19340	124
551	20230605	093000	502070670	19340	19350	19350	19340	199
552	20230605	092900	498220710	19350	19320	19350	19320	698
553	20230605	092800	484729250	19300	19300	19300	19300	169
554	20230605	092700	481467550	19300	19310	19330	19270	381
555	20230605	092600	474111510	19280	19200	19280	19200	2638
556	20230605	092500	423432080	19200	19200	19210	19200	1271
557	20230605	092400	399028730	19210	19220	19230	19210	841
558	20230605	092300	382871750	19220	19230	19240	19210	1264
559	20230605	092200	358569050	19230	19240	19240	19230	250
560	20230605	092100	353759240	19240	19260	19260	19240	683
561	20230605	092000	340611900	19260	19260	19260	19260	227
562	20230605	091900	336239880	19260	19260	19260	19250	305
563	20230605	091800	330366970	19260	19310	19310	19260	1408
564	20230605	091700	303224370	19300	19300	19300	19290	68
565	20230605	091600	301912200	19300	19320	19320	19300	984
566	20230605	091500	282917400	19320	19330	19330	19320	831
567	20230605	091400	266860000	19330	19340	19340	19330	59
568	20230605	091300	265719270	19340	19350	19350	19330	430
569	20230605	091200	257403900	19350	19360	19360	19350	1662
570	20230605	091100	225241630	19360	19360	19360	19360	232
571	20230605	091000	220750110	19360	19350	19370	19350	1209
572	20230605	090900	197355800	19350	19380	19380	19350	1189
573	20230605	090800	174332770	19370	19380	19390	19370	1192
574	20230605	090700	151233110	19400	19400	19400	19380	612
575	20230605	090600	139362180	19390	19400	19400	19390	358
576	20230605	090500	132420490	19400	19440	19440	19380	891
577	20230605	090400	115133990	19440	19440	19440	19440	52
578	20230605	090300	114123110	19430	19410	19440	19410	560
579	20230605	090200	103246080	19400	19550	19550	19400	2473
580	20230605	090100	55210280	19540	19610	19610	19540	644
581	20230605	090000	42611920	19610	19610	19610	19590	1974