KissMeData/340930/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	201400	1674217590	18930	18930	18930	18930	1424
3	20230620	201300	1674217590	18930	18930	18930	18930	0
4	20230620	201200	1674217590	18930	18930	18930	18930	0
5	20230620	201100	1674217590	18930	18930	18930	18930	0
6	20230620	201000	1674217590	18930	18930	18930	18930	0
7	20230620	200900	1674217590	18930	18930	18930	18930	0
8	20230620	200800	1674217590	18930	18930	18930	18930	0
9	20230620	200700	1674217590	18930	18930	18930	18930	0
10	20230620	200600	1674217590	18930	18930	18930	18930	0
11	20230620	200500	1674217590	18930	18930	18930	18930	0
12	20230620	200400	1674217590	18930	18930	18930	18930	0
13	20230620	200300	1674217590	18930	18930	18930	18930	0
14	20230620	200200	1674217590	18930	18930	18930	18930	0
15	20230620	200100	1674217590	18930	18930	18930	18930	0
16	20230620	200000	1674217590	18930	18930	18930	18930	0
17	20230620	195900	1674217590	18930	18930	18930	18930	0
18	20230620	195800	1674217590	18930	18930	18930	18930	0
19	20230620	195700	1674217590	18930	18930	18930	18930	0
20	20230620	195600	1674217590	18930	18930	18930	18930	0
21	20230620	195500	1674217590	18930	18930	18930	18930	0
22	20230620	195400	1674217590	18930	18930	18930	18930	0
23	20230620	195300	1674217590	18930	18930	18930	18930	0
24	20230620	195200	1674217590	18930	18930	18930	18930	0
25	20230620	195100	1674217590	18930	18930	18930	18930	0
26	20230620	195000	1674217590	18930	18930	18930	18930	0
27	20230620	194900	1674217590	18930	18930	18930	18930	0
28	20230620	194800	1674217590	18930	18930	18930	18930	0
29	20230620	194700	1674217590	18930	18930	18930	18930	0
30	20230620	194600	1674217590	18930	18930	18930	18930	0
31	20230620	194500	1674217590	18930	18930	18930	18930	0
32	20230620	194400	1674217590	18930	18930	18930	18930	1424
33	20230620	194300	1674217590	18930	18930	18930	18930	0
34	20230620	194200	1674217590	18930	18930	18930	18930	0
35	20230620	194100	1674217590	18930	18930	18930	18930	0
36	20230620	194000	1674217590	18930	18930	18930	18930	0
37	20230620	193900	1674217590	18930	18930	18930	18930	0
38	20230620	193800	1674217590	18930	18930	18930	18930	0
39	20230620	193700	1674217590	18930	18930	18930	18930	0
40	20230620	193600	1674217590	18930	18930	18930	18930	0
41	20230620	193500	1674217590	18930	18930	18930	18930	0
42	20230620	193400	1674217590	18930	18930	18930	18930	0
43	20230620	193300	1674217590	18930	18930	18930	18930	0
44	20230620	193200	1674217590	18930	18930	18930	18930	0
45	20230620	193100	1674217590	18930	18930	18930	18930	0
46	20230620	193000	1674217590	18930	18930	18930	18930	0
47	20230620	192900	1674217590	18930	18930	18930	18930	0
48	20230620	192800	1674217590	18930	18930	18930	18930	0
49	20230620	192700	1674217590	18930	18930	18930	18930	0
50	20230620	192600	1674217590	18930	18930	18930	18930	0
51	20230620	192500	1674217590	18930	18930	18930	18930	0
52	20230620	192400	1674217590	18930	18930	18930	18930	0
53	20230620	192300	1674217590	18930	18930	18930	18930	0
54	20230620	192200	1674217590	18930	18930	18930	18930	0
55	20230620	192100	1674217590	18930	18930	18930	18930	0
56	20230620	192000	1674217590	18930	18930	18930	18930	0
57	20230620	191900	1674217590	18930	18930	18930	18930	0
58	20230620	191800	1674217590	18930	18930	18930	18930	0
59	20230620	191700	1674217590	18930	18930	18930	18930	0
60	20230620	191600	1674217590	18930	18930	18930	18930	0
61	20230620	191500	1674217590	18930	18930	18930	18930	0
62	20230620	191400	1674217590	18930	18930	18930	18930	1424
63	20230620	191300	1674217590	18930	18930	18930	18930	0
64	20230620	191200	1674217590	18930	18930	18930	18930	0
65	20230620	191100	1674217590	18930	18930	18930	18930	0
66	20230620	191000	1674217590	18930	18930	18930	18930	0
67	20230620	190900	1674217590	18930	18930	18930	18930	0
68	20230620	190800	1674217590	18930	18930	18930	18930	0
69	20230620	190700	1674217590	18930	18930	18930	18930	0
70	20230620	190600	1674217590	18930	18930	18930	18930	0
71	20230620	190500	1674217590	18930	18930	18930	18930	0
72	20230620	190400	1674217590	18930	18930	18930	18930	0
73	20230620	190300	1674217590	18930	18930	18930	18930	0
74	20230620	190200	1674217590	18930	18930	18930	18930	0
75	20230620	190100	1674217590	18930	18930	18930	18930	0
76	20230620	190000	1674217590	18930	18930	18930	18930	0
77	20230620	185900	1674217590	18930	18930	18930	18930	0
78	20230620	185800	1674217590	18930	18930	18930	18930	0
79	20230620	185700	1674217590	18930	18930	18930	18930	0
80	20230620	185600	1674217590	18930	18930	18930	18930	0
81	20230620	185500	1674217590	18930	18930	18930	18930	0
82	20230620	185400	1674217590	18930	18930	18930	18930	0
83	20230620	185300	1674217590	18930	18930	18930	18930	0
84	20230620	185200	1674217590	18930	18930	18930	18930	0
85	20230620	185100	1674217590	18930	18930	18930	18930	0
86	20230620	185000	1674217590	18930	18930	18930	18930	0
87	20230620	184900	1674217590	18930	18930	18930	18930	0
88	20230620	184800	1674217590	18930	18930	18930	18930	0
89	20230620	184700	1674217590	18930	18930	18930	18930	0
90	20230620	184600	1674217590	18930	18930	18930	18930	0
91	20230620	184500	1674217590	18930	18930	18930	18930	0
92	20230620	184400	1674217590	18930	18930	18930	18930	1424
93	20230620	184300	1674217590	18930	18930	18930	18930	0
94	20230620	184200	1674217590	18930	18930	18930	18930	0
95	20230620	184100	1674217590	18930	18930	18930	18930	0
96	20230620	184000	1674217590	18930	18930	18930	18930	0
97	20230620	183900	1674217590	18930	18930	18930	18930	0
98	20230620	183800	1674217590	18930	18930	18930	18930	0
99	20230620	183700	1674217590	18930	18930	18930	18930	0
100	20230620	183600	1674217590	18930	18930	18930	18930	0
101	20230620	183500	1674217590	18930	18930	18930	18930	0
102	20230620	183400	1674217590	18930	18930	18930	18930	0
103	20230620	183300	1674217590	18930	18930	18930	18930	0
104	20230620	183200	1674217590	18930	18930	18930	18930	0
105	20230620	183100	1674217590	18930	18930	18930	18930	0
106	20230620	183000	1674217590	18930	18930	18930	18930	0
107	20230620	182900	1674217590	18930	18930	18930	18930	0
108	20230620	182800	1674217590	18930	18930	18930	18930	0
109	20230620	182700	1674217590	18930	18930	18930	18930	0
110	20230620	182600	1674217590	18930	18930	18930	18930	0
111	20230620	182500	1674217590	18930	18930	18930	18930	0
112	20230620	182400	1674217590	18930	18930	18930	18930	0
113	20230620	182300	1674217590	18930	18930	18930	18930	0
114	20230620	182200	1674217590	18930	18930	18930	18930	0
115	20230620	182100	1674217590	18930	18930	18930	18930	0
116	20230620	182000	1674217590	18930	18930	18930	18930	0
117	20230620	181900	1674217590	18930	18930	18930	18930	0
118	20230620	181800	1674217590	18930	18930	18930	18930	0
119	20230620	181700	1674217590	18930	18930	18930	18930	0
120	20230620	181600	1674217590	18930	18930	18930	18930	0
121	20230620	181500	1674217590	18930	18930	18930	18930	0
122	20230620	181400	1674217590	18930	18930	18930	18930	1424
123	20230620	181300	1674217590	18930	18930	18930	18930	0
124	20230620	181200	1674217590	18930	18930	18930	18930	0
125	20230620	181100	1674217590	18930	18930	18930	18930	0
126	20230620	181000	1674217590	18930	18930	18930	18930	0
127	20230620	180900	1674217590	18930	18930	18930	18930	0
128	20230620	180800	1674217590	18930	18930	18930	18930	0
129	20230620	180700	1674217590	18930	18930	18930	18930	0
130	20230620	180600	1674217590	18930	18930	18930	18930	0
131	20230620	180500	1674217590	18930	18930	18930	18930	0
132	20230620	180400	1674217590	18930	18930	18930	18930	0
133	20230620	180300	1674217590	18930	18930	18930	18930	0
134	20230620	180200	1674217590	18930	18930	18930	18930	0
135	20230620	180100	1674217590	18930	18930	18930	18930	0
136	20230620	180000	1674217590	18930	18930	18930	18930	0
137	20230620	175900	1674217590	18930	18930	18930	18930	0
138	20230620	175800	1674217590	18930	18930	18930	18930	0
139	20230620	175700	1674217590	18930	18930	18930	18930	0
140	20230620	175600	1674217590	18930	18930	18930	18930	0
141	20230620	175500	1674217590	18930	18930	18930	18930	0
142	20230620	175400	1674217590	18930	18930	18930	18930	0
143	20230620	175300	1674217590	18930	18930	18930	18930	0
144	20230620	175200	1674217590	18930	18930	18930	18930	0
145	20230620	175100	1674217590	18930	18930	18930	18930	0
146	20230620	175000	1674217590	18930	18930	18930	18930	0
147	20230620	174900	1674217590	18930	18930	18930	18930	0
148	20230620	174800	1674217590	18930	18930	18930	18930	0
149	20230620	174700	1674217590	18930	18930	18930	18930	0
150	20230620	174600	1674217590	18930	18930	18930	18930	0
151	20230620	174500	1674217590	18930	18930	18930	18930	0
152	20230620	174400	1674217590	18930	18930	18930	18930	1424
153	20230620	174300	1674217590	18930	18930	18930	18930	0
154	20230620	174200	1674217590	18930	18930	18930	18930	0
155	20230620	174100	1674217590	18930	18930	18930	18930	0
156	20230620	174000	1674217590	18930	18930	18930	18930	0
157	20230620	173900	1674217590	18930	18930	18930	18930	0
158	20230620	173800	1674217590	18930	18930	18930	18930	0
159	20230620	173700	1674217590	18930	18930	18930	18930	0
160	20230620	173600	1674217590	18930	18930	18930	18930	0
161	20230620	173500	1674217590	18930	18930	18930	18930	0
162	20230620	173400	1674217590	18930	18930	18930	18930	0
163	20230620	173300	1674217590	18930	18930	18930	18930	0
164	20230620	173200	1674217590	18930	18930	18930	18930	0
165	20230620	173100	1674217590	18930	18930	18930	18930	0
166	20230620	173000	1674217590	18930	18930	18930	18930	0
167	20230620	172900	1674217590	18930	18930	18930	18930	0
168	20230620	172800	1674217590	18930	18930	18930	18930	0
169	20230620	172700	1674217590	18930	18930	18930	18930	0
170	20230620	172600	1674217590	18930	18930	18930	18930	0
171	20230620	172500	1674217590	18930	18930	18930	18930	0
172	20230620	172400	1674217590	18930	18930	18930	18930	0
173	20230620	172300	1674217590	18930	18930	18930	18930	0
174	20230620	172200	1674217590	18930	18930	18930	18930	0
175	20230620	172100	1674217590	18930	18930	18930	18930	0
176	20230620	172000	1674217590	18930	18930	18930	18930	0
177	20230620	171900	1674217590	18930	18930	18930	18930	0
178	20230620	171800	1674217590	18930	18930	18930	18930	0
179	20230620	171700	1674217590	18930	18930	18930	18930	0
180	20230620	171600	1674217590	18930	18930	18930	18930	0
181	20230620	171500	1674217590	18930	18930	18930	18930	0
182	20230620	171400	1674217590	18930	18930	18930	18930	1424
183	20230620	171300	1674217590	18930	18930	18930	18930	0
184	20230620	171200	1674217590	18930	18930	18930	18930	0
185	20230620	171100	1674217590	18930	18930	18930	18930	0
186	20230620	171000	1674217590	18930	18930	18930	18930	0
187	20230620	170900	1674217590	18930	18930	18930	18930	0
188	20230620	170800	1674217590	18930	18930	18930	18930	0
189	20230620	170700	1674217590	18930	18930	18930	18930	0
190	20230620	170600	1674217590	18930	18930	18930	18930	0
191	20230620	170500	1674217590	18930	18930	18930	18930	0
192	20230620	170400	1674217590	18930	18930	18930	18930	0
193	20230620	170300	1674217590	18930	18930	18930	18930	0
194	20230620	170200	1674217590	18930	18930	18930	18930	0
195	20230620	170100	1674217590	18930	18930	18930	18930	0
196	20230620	170000	1674217590	18930	18930	18930	18930	0
197	20230620	165900	1674217590	18930	18930	18930	18930	0
198	20230620	165800	1674217590	18930	18930	18930	18930	0
199	20230620	165700	1674217590	18930	18930	18930	18930	0
200	20230620	165600	1674217590	18930	18930	18930	18930	0
201	20230620	165500	1674217590	18930	18930	18930	18930	0
202	20230620	165400	1674217590	18930	18930	18930	18930	0
203	20230620	165300	1674217590	18930	18930	18930	18930	0
204	20230620	165200	1674217590	18930	18930	18930	18930	0
205	20230620	165100	1674217590	18930	18930	18930	18930	0
206	20230620	165000	1674217590	18930	18930	18930	18930	0
207	20230620	164900	1674217590	18930	18930	18930	18930	0
208	20230620	164800	1674217590	18930	18930	18930	18930	0
209	20230620	164700	1674217590	18930	18930	18930	18930	0
210	20230620	164600	1674217590	18930	18930	18930	18930	0
211	20230620	164500	1674217590	18930	18930	18930	18930	0
212	20230620	164400	1674217590	18930	18930	18930	18930	1424
213	20230620	164300	1674217590	18930	18930	18930	18930	0
214	20230620	164200	1674217590	18930	18930	18930	18930	0
215	20230620	164100	1674217590	18930	18930	18930	18930	0
216	20230620	164000	1674217590	18930	18930	18930	18930	0
217	20230620	163900	1674217590	18930	18930	18930	18930	0
218	20230620	163800	1674217590	18930	18930	18930	18930	0
219	20230620	163700	1674217590	18930	18930	18930	18930	0
220	20230620	163600	1674217590	18930	18930	18930	18930	0
221	20230620	163500	1674217590	18930	18930	18930	18930	0
222	20230620	163400	1674217590	18930	18930	18930	18930	0
223	20230620	163300	1674217590	18930	18930	18930	18930	0
224	20230620	163200	1674217590	18930	18930	18930	18930	0
225	20230620	163100	1674217590	18930	18930	18930	18930	0
226	20230620	163000	1674217590	18930	18930	18930	18930	0
227	20230620	162900	1674217590	18930	18930	18930	18930	0
228	20230620	162800	1674217590	18930	18930	18930	18930	0
229	20230620	162700	1674217590	18930	18930	18930	18930	0
230	20230620	162600	1674217590	18930	18930	18930	18930	0
231	20230620	162500	1674217590	18930	18930	18930	18930	0
232	20230620	162400	1674217590	18930	18930	18930	18930	0
233	20230620	162300	1674217590	18930	18930	18930	18930	0
234	20230620	162200	1674217590	18930	18930	18930	18930	0
235	20230620	162100	1674217590	18930	18930	18930	18930	0
236	20230620	162000	1674217590	18930	18930	18930	18930	0
237	20230620	161900	1674217590	18930	18930	18930	18930	0
238	20230620	161800	1674217590	18930	18930	18930	18930	0
239	20230620	161700	1674217590	18930	18930	18930	18930	0
240	20230620	161600	1674217590	18930	18930	18930	18930	0
241	20230620	161500	1674217590	18930	18930	18930	18930	0
242	20230620	161400	1674217590	18930	18930	18930	18930	1424
243	20230620	161300	1674217590	18930	18930	18930	18930	0
244	20230620	161200	1674217590	18930	18930	18930	18930	0
245	20230620	161100	1674217590	18930	18930	18930	18930	0
246	20230620	161000	1674217590	18930	18930	18930	18930	0
247	20230620	160900	1674217590	18930	18930	18930	18930	0
248	20230620	160800	1674217590	18930	18930	18930	18930	0
249	20230620	160700	1674217590	18930	18930	18930	18930	0
250	20230620	160600	1674217590	18930	18930	18930	18930	0
251	20230620	160500	1674217590	18930	18930	18930	18930	0
252	20230620	160400	1674217590	18930	18930	18930	18930	0
253	20230620	160300	1674217590	18930	18930	18930	18930	0
254	20230620	160200	1674217590	18930	18930	18930	18930	0
255	20230620	160100	1674217590	18930	18930	18930	18930	0
256	20230620	160000	1674217590	18930	18930	18930	18930	0
257	20230620	155900	1674217590	18930	18930	18930	18930	0
258	20230620	155800	1674217590	18930	18930	18930	18930	0
259	20230620	155700	1674217590	18930	18930	18930	18930	0
260	20230620	155600	1674217590	18930	18930	18930	18930	0
261	20230620	155500	1674217590	18930	18930	18930	18930	0
262	20230620	155400	1674217590	18930	18930	18930	18930	0
263	20230620	155300	1674217590	18930	18930	18930	18930	0
264	20230620	155200	1674217590	18930	18930	18930	18930	0
265	20230620	155100	1674217590	18930	18930	18930	18930	0
266	20230620	155000	1674217590	18930	18930	18930	18930	0
267	20230620	154900	1674217590	18930	18930	18930	18930	0
268	20230620	154800	1674217590	18930	18930	18930	18930	0
269	20230620	154700	1674217590	18930	18930	18930	18930	0
270	20230620	154600	1674217590	18930	18930	18930	18930	0
271	20230620	154500	1674217590	18930	18930	18930	18930	0
272	20230620	154400	1674217590	18930	18930	18930	18930	1424
273	20230620	154300	1674217590	18930	18930	18930	18930	0
274	20230620	154200	1674217590	18930	18930	18930	18930	0
275	20230620	154100	1674217590	18930	18930	18930	18930	0
276	20230620	154000	1674217590	18930	18930	18930	18930	0
277	20230620	153900	1674217590	18930	18930	18930	18930	0
278	20230620	153800	1674217590	18930	18930	18930	18930	0
279	20230620	153700	1674217590	18930	18930	18930	18930	0
280	20230620	153600	1674217590	18930	18930	18930	18930	0
281	20230620	153500	1674217590	18930	18930	18930	18930	0
282	20230620	153400	1674217590	18930	18930	18930	18930	0
283	20230620	153300	1674217590	18930	18930	18930	18930	0
284	20230620	153200	1674217590	18930	18930	18930	18930	0
285	20230620	153100	1674217590	18930	18930	18930	18930	0
286	20230620	153000	1674217590	18930	18930	18930	18930	1424
287	20230620	152900	1647261270	19020	19020	19020	19020	0
288	20230620	152800	1647261270	19020	19020	19020	19020	0
289	20230620	152700	1647261270	19020	19020	19020	19020	0
290	20230620	152600	1647261270	19020	19020	19020	19020	0
291	20230620	152500	1647261270	19020	19020	19020	19020	0
292	20230620	152400	1647261270	19020	19020	19020	19020	0
293	20230620	152300	1647261270	19020	19020	19020	19020	0
294	20230620	152200	1647261270	19020	19020	19020	19020	0
295	20230620	152100	1647261270	19020	19020	19020	19020	0
296	20230620	152000	1647261270	19020	19020	19020	19020	0
297	20230620	151900	1647261270	19020	18990	19020	18950	2939
298	20230620	151800	1591384700	18990	18990	18990	18990	10
299	20230620	151700	1591194800	19000	19000	19000	18950	267
300	20230620	151600	1586125560	18950	18970	18970	18950	596
301	20230620	151500	1574830680	19000	19000	19000	18980	127
302	20230620	151400	1572419120	19000	19000	19000	18990	65
303	20230620	151300	1571184640	19000	18990	19000	18980	62
304	20230620	151200	1570007830	19000	18970	19000	18970	495
305	20230620	151100	1560611850	18970	18980	19000	18970	252
306	20230620	151000	1555828440	19000	18980	19000	18980	48
307	20230620	150900	1554917320	19000	19000	19000	18970	579
308	20230620	150800	1543922350	18980	18990	19000	18980	401
309	20230620	150700	1536308350	19000	19000	19000	19000	0
310	20230620	150600	1536308350	19000	19000	19000	19000	1
311	20230620	150500	1536289350	18980	18990	19000	18980	14
312	20230620	150400	1536023590	19000	19000	19000	18990	177
313	20230620	150300	1532660600	19000	19000	19000	19000	62
314	20230620	150200	1531482600	18950	18950	18950	18950	267
315	20230620	150100	1526422950	18950	18950	18950	18950	3
316	20230620	150000	1526366100	18950	18950	18950	18950	37
317	20230620	145900	1525664950	18970	19000	19000	18970	10
318	20230620	145800	1525475160	19000	19000	19000	19000	50
319	20230620	145700	1524525160	19000	19000	19000	19000	1
320	20230620	145600	1524506160	19000	18940	19000	18940	2
321	20230620	145500	1524468220	19000	18990	19000	18990	16
322	20230620	145400	1524164370	18990	18940	18990	18940	233
323	20230620	145300	1519750850	18940	18940	18940	18930	379
324	20230620	145200	1512574900	18940	18930	18940	18930	34
325	20230620	145100	1511931080	18930	18940	18940	18930	85
326	20230620	145000	1510321930	18940	18950	18950	18940	599
327	20230620	144900	1498975110	18990	18990	18990	18950	145
328	20230620	144800	1496226360	19000	19000	19000	19000	0
329	20230620	144700	1496226360	19000	18960	19000	18960	3
330	20230620	144600	1496169410	18960	18960	18960	18960	1
331	20230620	144500	1496150450	18940	18950	18950	18940	12
332	20230620	144400	1495923090	18950	18950	18950	18940	1072
333	20230620	144300	1475617010	18950	18950	18950	18950	111
334	20230620	144200	1473513560	19000	19000	19000	19000	5
335	20230620	144100	1473418560	19000	19000	19000	19000	20
336	20230620	144000	1473038560	18980	18980	18980	18980	3
337	20230620	143900	1472981620	19000	19000	19000	18950	156
338	20230620	143800	1470022620	18950	18950	18950	18950	43
339	20230620	143700	1469207770	18950	18950	19000	18950	193
340	20230620	143600	1465550270	18950	18950	18950	18950	40
341	20230620	143500	1464792270	19000	19000	19000	19000	0
342	20230620	143400	1464792270	19000	19000	19000	19000	0
343	20230620	143300	1464792270	19000	18950	19000	18950	31
344	20230620	143200	1464203720	19000	19000	19000	19000	0
345	20230620	143100	1464203720	19000	19000	19000	19000	0
346	20230620	143000	1464203720	19000	19000	19000	19000	25
347	20230620	142900	1463728720	19000	18950	19000	18950	44
348	20230620	142800	1462894870	19000	18960	19000	18950	389
349	20230620	142700	1455514310	18950	18950	18950	18950	0
350	20230620	142600	1455514310	18950	18950	18950	18950	0
351	20230620	142500	1455514310	18950	18950	18950	18950	457
352	20230620	142400	1446854160	18950	18950	18950	18950	0
353	20230620	142300	1446854160	18950	18950	18950	18950	512
354	20230620	142200	1437151760	19000	18950	19000	18950	21
355	20230620	142100	1436753360	18950	18960	18960	18950	174
356	20230620	142000	1433455100	18960	18960	18960	18960	150
357	20230620	141900	1430611100	18960	18970	18970	18960	23
358	20230620	141800	1430175000	18960	18990	19000	18960	123
359	20230620	141700	1427841510	18970	18970	18970	18970	3
360	20230620	141600	1427784600	19000	19000	19000	19000	0
361	20230620	141500	1427784600	19000	19000	19000	19000	69
362	20230620	141400	1426473600	19000	19000	19000	19000	0
363	20230620	141300	1426473600	19000	19000	19000	19000	0
364	20230620	141200	1426473600	19000	19000	19000	19000	1
365	20230620	141100	1426454600	18950	18950	18950	18950	0
366	20230620	141000	1426454600	18950	18960	18960	18950	150
367	20230620	140900	1423610750	18960	18960	18960	18960	0
368	20230620	140800	1423610750	18960	18960	18960	18960	2
369	20230620	140700	1423572830	18960	18960	18960	18960	1
370	20230620	140600	1423553870	18960	18960	18960	18960	94
371	20230620	140500	1421771630	18960	18960	18960	18950	226
372	20230620	140400	1417487670	18960	18960	18960	18960	15
373	20230620	140300	1417203270	18960	18970	18970	18960	921
374	20230620	140200	1399735660	18970	19000	19000	18970	107
375	20230620	140100	1397703850	18990	18990	18990	18990	153
376	20230620	140000	1394798380	18980	18980	18980	18980	83
377	20230620	135900	1393223040	18990	18990	18990	18990	11
378	20230620	135800	1393014150	19000	19000	19000	19000	0
379	20230620	135700	1393014150	19000	19000	19000	19000	23
380	20230620	135600	1392577150	19000	19000	19000	19000	0
381	20230620	135500	1392577150	19000	18990	19000	18970	62
382	20230620	135400	1391400530	18970	18970	18970	18970	0
383	20230620	135300	1391400530	18970	18980	18990	18970	126
384	20230620	135200	1389009370	18980	18980	18980	18980	2
385	20230620	135100	1388971410	18980	18990	18990	18980	237
386	20230620	135000	1384472070	18990	18990	18990	18990	0
387	20230620	134900	1384472070	18990	18990	18990	18990	40
388	20230620	134800	1383712470	18980	18980	18980	18980	0
389	20230620	134700	1383712470	18980	18980	18980	18980	15
390	20230620	134600	1383427770	19000	18990	19000	18990	27
391	20230620	134500	1382915030	18990	18990	18990	18990	50
392	20230620	134400	1381965530	18990	18990	18990	18990	8
393	20230620	134300	1381813610	18990	18990	18990	18990	31
394	20230620	134200	1381224920	18990	18990	18990	18990	16
395	20230620	134100	1380921080	19000	18990	19000	18990	17
396	20230620	134000	1380598240	18990	18990	18990	18990	175
397	20230620	133900	1377274990	19000	19000	19000	19000	0
398	20230620	133800	1377274990	19000	19000	19000	19000	5
399	20230620	133700	1377179990	19000	19000	19000	19000	5
400	20230620	133600	1377084990	19000	19000	19000	19000	2
401	20230620	133500	1377046990	18990	18990	18990	18990	4
402	20230620	133400	1376971030	19000	19000	19000	19000	147
403	20230620	133300	1374178030	19010	19000	19010	19000	36
404	20230620	133200	1373493930	19010	19010	19010	19010	16
405	20230620	133100	1373189770	19010	19010	19010	19010	146
406	20230620	133000	1370414310	19020	19020	19020	19020	29
407	20230620	132900	1369862730	19020	19020	19020	19020	0
408	20230620	132800	1369862730	19020	19020	19020	19020	0
409	20230620	132700	1369862730	19020	19010	19020	19010	2
410	20230620	132600	1369824700	19020	19020	19020	19020	0
411	20230620	132500	1369824700	19020	19020	19020	19020	16
412	20230620	132400	1369520380	19020	19020	19020	19000	178
413	20230620	132300	1366138300	19000	19000	19000	19000	67
414	20230620	132200	1364865300	19000	19000	19000	19000	78
415	20230620	132100	1363383300	19000	19010	19010	19000	20
416	20230620	132000	1363003260	19010	19000	19010	19000	20
417	20230620	131900	1362623250	19000	19000	19000	19000	41
418	20230620	131800	1361844250	19010	19020	19020	19010	7
419	20230620	131700	1361711160	19020	19020	19020	19020	21
420	20230620	131600	1361311740	19020	19020	19020	19020	0
421	20230620	131500	1361311740	19020	19020	19020	19020	0
422	20230620	131400	1361311740	19020	19020	19020	19020	54
423	20230620	131300	1360284660	19020	19020	19020	19020	31
424	20230620	131200	1359695040	19000	19000	19000	19000	0
425	20230620	131100	1359695040	19000	19000	19000	19000	2
426	20230620	131000	1359657040	19000	19000	19000	19000	0
427	20230620	130900	1359657040	19000	19020	19020	19000	31
428	20230620	130800	1359067980	19020	19020	19020	19020	0
429	20230620	130700	1359067980	19020	19020	19020	19020	2
430	20230620	130600	1359029940	19020	19000	19020	19000	87
431	20230620	130500	1357376860	19000	18990	19000	18990	22
432	20230620	130400	1356958900	18990	18990	18990	18990	67
433	20230620	130300	1355686570	18990	18990	18990	18990	1
434	20230620	130200	1355667580	18970	18970	18970	18970	3
435	20230620	130100	1355610670	18970	18970	18970	18970	0
436	20230620	130000	1355610670	18970	18970	18970	18970	109
437	20230620	125900	1353542940	18970	18980	18980	18970	10
438	20230620	125800	1353353230	18970	18970	18970	18970	0
439	20230620	125700	1353353230	18970	18980	18980	18970	183
440	20230620	125600	1349880670	18990	18990	18990	18990	14
441	20230620	125500	1349614810	18990	18990	18990	18990	151
442	20230620	125400	1346747320	19000	19000	19000	19000	1
443	20230620	125300	1346728320	19000	19000	19000	19000	0
444	20230620	125200	1346728320	19000	19000	19000	19000	1
445	20230620	125100	1346709320	19000	18990	19000	18980	41
446	20230620	125000	1345930820	18990	18990	18990	18990	5
447	20230620	124900	1345835870	18990	18980	19000	18970	257
448	20230620	124800	1340959740	18990	19000	19000	18980	55
449	20230620	124700	1339915250	19000	19000	19000	18980	4
450	20230620	124600	1339839270	18980	19000	19000	18980	184
451	20230620	124500	1336345270	19000	18990	19000	18980	139
452	20230620	124400	1333706500	19000	19020	19020	19000	48
453	20230620	124300	1332794430	19020	19020	19020	19020	0
454	20230620	124200	1332794430	19020	19000	19020	19000	337
455	20230620	124100	1326391410	19000	19000	19000	19000	0
456	20230620	124000	1326391410	19000	18980	19000	18980	51
457	20230620	123900	1325423410	19000	19000	19000	18980	122
458	20230620	123800	1323105430	19000	19010	19010	19000	102
459	20230620	123700	1321167410	19010	19010	19010	19010	0
460	20230620	123600	1321167410	19010	18990	19010	18980	874
461	20230620	123500	1304573150	18990	18990	18990	18990	347
462	20230620	123400	1297983620	18990	18990	18990	18990	6
463	20230620	123300	1297869680	18990	18990	18990	18990	0
464	20230620	123200	1297869680	18990	18990	18990	18990	0
465	20230620	123100	1297869680	18990	19000	19000	18990	379
466	20230620	123000	1290671180	19000	19000	19000	19000	0
467	20230620	122900	1290671180	19000	19000	19000	19000	7
468	20230620	122800	1290538180	19000	19000	19000	19000	50
469	20230620	122700	1289588180	19000	19000	19000	19000	0
470	20230620	122600	1289588180	19000	19000	19000	19000	17
471	20230620	122500	1289265180	19000	19000	19000	19000	62
472	20230620	122400	1288087180	19000	19000	19000	19000	0
473	20230620	122300	1288087180	19000	19000	19000	19000	1
474	20230620	122200	1288068180	19000	19000	19000	19000	49
475	20230620	122100	1287137180	19000	19000	19000	19000	1
476	20230620	122000	1287118180	19000	19000	19010	19000	63
477	20230620	121900	1285921170	19010	19000	19010	19000	39
478	20230620	121800	1285179970	19010	19010	19010	19010	55
479	20230620	121700	1284134420	19010	19010	19010	19010	13
480	20230620	121600	1283887290	18990	18990	18990	18990	0
481	20230620	121500	1283887290	18990	18990	18990	18990	0
482	20230620	121400	1283887290	18990	18990	18990	18990	0
483	20230620	121300	1283887290	18990	18990	18990	18990	0
484	20230620	121200	1283887290	18990	18990	18990	18990	20
485	20230620	121100	1283507490	18990	18990	18990	18990	0
486	20230620	121000	1283507490	18990	18990	18990	18990	53
487	20230620	120900	1282501020	19020	19020	19020	19020	0
488	20230620	120800	1282501020	19020	19020	19020	19020	109
489	20230620	120700	1280427840	19020	19020	19020	19020	1
490	20230620	120600	1280408820	18980	18990	18990	18980	27
491	20230620	120500	1279896150	18980	18980	18980	18980	0
492	20230620	120400	1279896150	18980	18980	18980	18980	0
493	20230620	120300	1279896150	18980	18980	18980	18980	1
494	20230620	120200	1279877170	18980	19010	19010	18980	387
495	20230620	120100	1272526710	19010	19010	19010	18990	12
496	20230620	120000	1272298790	19010	19000	19010	18990	4
497	20230620	115900	1272222790	18990	19000	19000	18990	12
498	20230620	115800	1271994890	18990	19000	19000	18990	533
499	20230620	115700	1261870080	19000	19020	19020	19000	204
500	20230620	115600	1257992100	19010	19010	19010	19010	1
501	20230620	115500	1257973090	19010	19010	19010	19010	0
502	20230620	115400	1257973090	19010	19010	19010	19010	33
503	20230620	115300	1257345760	19000	19000	19000	19000	0
504	20230620	115200	1257345760	19000	19010	19010	19000	523
505	20230620	115100	1247408250	19010	19010	19010	19010	12
506	20230620	115000	1247180130	19000	19000	19000	19000	12
507	20230620	114900	1246952130	19020	19000	19020	19000	335
508	20230620	114800	1240587110	19010	19010	19010	19010	0
509	20230620	114700	1240587110	19010	19030	19030	19010	650
510	20230620	114600	1228229990	19020	19050	19050	19020	126
511	20230620	114500	1225832080	19050	19050	19050	19050	0
512	20230620	114400	1225832080	19050	19050	19050	19050	0
513	20230620	114300	1225832080	19050	19050	19050	19050	20
514	20230620	114200	1225451080	19090	19090	19090	19090	2
515	20230620	114100	1225412900	19080	19070	19080	19070	50
516	20230620	114000	1224458910	19080	19080	19080	19080	5
517	20230620	113900	1224363510	19080	19080	19080	19080	213
518	20230620	113800	1220299470	19080	19080	19080	19080	0
519	20230620	113700	1220299470	19080	19080	19080	19080	1
520	20230620	113600	1220280390	19080	19060	19080	19060	10
521	20230620	113500	1220089730	19050	19050	19050	19050	0
522	20230620	113400	1220089730	19050	19020	19050	19020	20
523	20230620	113300	1219709060	19010	19010	19010	19010	0
524	20230620	113200	1219709060	19010	19020	19020	19010	4
525	20230620	113100	1219633010	19010	19030	19030	19010	263
526	20230620	113000	1214632450	19020	19020	19020	19020	65
527	20230620	112900	1213396150	19020	19020	19020	19020	1
528	20230620	112800	1213377130	19020	19020	19020	19020	50
529	20230620	112700	1212426130	19020	19020	19020	19020	134
530	20230620	112600	1209877450	19010	19010	19010	19010	0
531	20230620	112500	1209877450	19010	19010	19020	19010	208
532	20230620	112400	1205922570	19010	19020	19020	19010	231
533	20230620	112300	1201529100	19080	19080	19080	19080	5
534	20230620	112200	1201433700	19080	19030	19080	19030	141
535	20230620	112100	1198750420	19020	19020	19020	19020	0
536	20230620	112000	1198750420	19020	19020	19020	19020	28
537	20230620	111900	1198217860	19020	19020	19020	19020	56
538	20230620	111800	1197152740	19020	19030	19030	19020	758
539	20230620	111700	1182734560	19020	19020	19020	19020	12
540	20230620	111600	1182506320	19030	19030	19030	19030	40
541	20230620	111500	1181745120	19030	19030	19030	19030	0
542	20230620	111400	1181745120	19030	19030	19030	19030	16
543	20230620	111300	1181440640	19030	19040	19040	19030	243
544	20230620	111200	1176815540	19050	19070	19070	19050	248
545	20230620	111100	1172089790	19060	19060	19060	19060	0
546	20230620	111000	1172089790	19060	19060	19060	19060	0
547	20230620	110900	1172089790	19060	19060	19060	19060	0
548	20230620	110800	1172089790	19060	19080	19080	19060	297
549	20230620	110700	1166424120	19080	19080	19080	19080	339
550	20230620	110600	1159956000	19080	19080	19080	19080	5
551	20230620	110500	1159860600	19080	19080	19080	19080	0
552	20230620	110400	1159860600	19080	19060	19080	19060	56
553	20230620	110300	1158793220	19080	19080	19080	19080	0
554	20230620	110200	1158793220	19080	19060	19080	19060	175
555	20230620	110100	1155455370	19070	19070	19070	19070	149
556	20230620	110000	1152613940	19070	19070	19070	19070	41
557	20230620	105900	1151832070	19080	19080	19080	19080	209
558	20230620	105800	1147844350	19080	19080	19080	19080	0
559	20230620	105700	1147844350	19080	19080	19080	19080	0
560	20230620	105600	1147844350	19080	19080	19080	19080	1
561	20230620	105500	1147825270	19090	19100	19100	19090	308
562	20230620	105400	1141945250	19100	19100	19100	19100	206
563	20230620	105300	1138010650	19100	19100	19100	19100	118
564	20230620	105200	1135756850	19110	19140	19140	19110	1465
565	20230620	105100	1107749800	19150	19160	19160	19150	101
566	20230620	105000	1105815610	19160	19160	19160	19160	0
567	20230620	104900	1105815610	19160	19160	19160	19160	0
568	20230620	104800	1105815610	19160	19160	19160	19160	19
569	20230620	104700	1105451570	19160	19160	19160	19160	65
570	20230620	104600	1104206170	19160	19160	19160	19160	0
571	20230620	104500	1104206170	19160	19170	19170	19160	185
572	20230620	104400	1100660160	19210	19170	19210	19170	16
573	20230620	104300	1100353400	19170	19170	19170	19170	50
574	20230620	104200	1099394900	19170	19200	19200	19170	215
575	20230620	104100	1095267050	19210	19220	19220	19210	67
576	20230620	104000	1093979480	19210	19210	19210	19210	5
577	20230620	103900	1093883430	19160	19160	19160	19160	0
578	20230620	103800	1093883430	19160	19160	19160	19160	69
579	20230620	103700	1092561390	19160	19160	19160	19160	0
580	20230620	103600	1092561390	19160	19220	19220	19160	1213
581	20230620	103500	1069303260	19230	19280	19280	19230	97
582	20230620	103400	1067437120	19290	19290	19290	19290	1
583	20230620	103300	1067417830	19300	19240	19300	19240	72
584	20230620	103200	1066031840	19240	19240	19240	19240	45
585	20230620	103100	1065166040	19240	19290	19300	19240	1137
586	20230620	103000	1043272140	19300	19300	19300	19290	263
587	20230620	102900	1038196270	19310	19330	19330	19300	186
588	20230620	102800	1034601700	19330	19340	19340	19330	54
589	20230620	102700	1033557570	19340	19340	19350	19340	157
590	20230620	102600	1030521170	19350	19350	19350	19330	136
591	20230620	102500	1027889950	19350	19370	19370	19330	430
592	20230620	102400	1019570910	19370	19330	19390	19330	1328
593	20230620	102300	993861940	19340	19330	19340	19330	52
594	20230620	102200	992856770	19340	19290	19340	19290	525
595	20230620	102100	982719300	19290	19290	19290	19290	23
596	20230620	102000	982275630	19290	19290	19290	19290	2
597	20230620	101900	982237050	19290	19290	19290	19290	20
598	20230620	101800	981851250	19290	19290	19290	19280	130
599	20230620	101700	979344660	19280	19270	19290	19270	152
600	20230620	101600	976414140	19290	19290	19290	19290	105
601	20230620	101500	974388690	19300	19210	19300	19180	125
602	20230620	101400	971990410	19240	19280	19300	19240	194
603	20230620	101300	968250940	19280	19240	19300	19240	330
604	20230620	101200	961897960	19250	19240	19250	19230	407
605	20230620	101100	954067560	19240	19220	19240	19220	159
606	20230620	101000	951011180	19240	19150	19240	19150	953
607	20230620	100900	932694850	19220	19210	19220	19210	20
608	20230620	100800	932310640	19220	19210	19220	19210	524
609	20230620	100700	922242610	19210	19210	19210	19210	53
610	20230620	100600	921224480	19210	19220	19220	19210	32
611	20230620	100500	920609660	19120	19220	19220	19120	674
612	20230620	100400	907689910	19220	19200	19220	19200	215
613	20230620	100300	903558690	19200	19180	19200	19130	119
614	20230620	100200	901276500	19180	19180	19180	19180	43
615	20230620	100100	900451760	19190	19150	19190	19150	38
616	20230620	100000	899724020	19120	19120	19120	19110	365
617	20230620	095900	892745260	19120	19120	19120	19120	160
618	20230620	095800	889686060	19120	19110	19120	19110	246
619	20230620	095700	884982710	19110	19110	19110	19100	295
620	20230620	095600	879347880	19120	19130	19130	19120	61
621	20230620	095500	878181000	19130	19160	19160	19130	553
622	20230620	095400	867594730	19160	19160	19160	19160	4
623	20230620	095300	867518090	19200	19160	19200	19160	53
624	20230620	095200	866502570	19200	19150	19210	19150	28
625	20230620	095100	865966150	19150	19210	19210	19150	405
626	20230620	095000	858192100	19220	19220	19220	19220	35
627	20230620	094900	857519400	19220	19200	19220	19200	44
628	20230620	094800	856674400	19200	19120	19200	19120	365
629	20230620	094700	849684010	19120	19120	19120	19120	140
630	20230620	094600	847007210	19150	19090	19160	19090	1050
631	20230620	094500	826926870	19070	19070	19070	19070	22
632	20230620	094400	826507330	19070	19060	19070	19060	16
633	20230620	094300	826202270	19040	19050	19060	19040	344
634	20230620	094200	819649230	19050	19050	19050	19050	15
635	20230620	094100	819363480	19050	19050	19060	19010	334
636	20230620	094000	813011680	19050	19020	19050	19020	61
637	20230620	093900	811851160	19020	19020	19020	19020	22
638	20230620	093800	811432720	19010	19010	19010	19010	3
639	20230620	093700	811375690	19000	19000	19000	19000	317
640	20230620	093600	805352690	19000	18990	19000	18990	44
641	20230620	093500	804517040	18990	18970	18990	18930	344
642	20230620	093400	797998880	18970	18940	18970	18940	126
643	20230620	093300	795609380	18930	18940	18970	18930	125
644	20230620	093200	793242870	18920	18920	18930	18920	294
645	20230620	093100	787680260	18940	18970	18970	18930	1256
646	20230620	093000	763881610	18970	19000	19000	18960	649
647	20230620	092900	751567370	19000	18970	19000	18970	1308
648	20230620	092800	726722010	18960	18970	18970	18960	113
649	20230620	092700	724579200	18970	18990	18990	18970	287
650	20230620	092600	719131520	18990	18990	19000	18990	260
651	20230620	092500	714193300	18990	19000	19000	18990	357
652	20230620	092400	707413590	19000	18990	19000	18970	1082
653	20230620	092300	686871490	18990	19010	19010	18990	1466
654	20230620	092200	659020470	19030	19100	19100	19010	1697
655	20230620	092100	626737550	19100	19050	19110	19050	544
656	20230620	092000	616348740	19050	19110	19110	19040	3697
657	20230620	091900	545875320	19120	19100	19120	19100	1274
658	20230620	091800	521519690	19100	19100	19110	19100	148
659	20230620	091700	518692120	19100	19070	19110	19070	305
660	20230620	091600	512874090	19070	19090	19090	19060	452
661	20230620	091500	504254840	19090	19200	19210	19090	1965
662	20230620	091400	466646340	19230	19230	19230	19190	1110
663	20230620	091300	445324050	19230	19260	19270	19230	1150
664	20230620	091200	423200010	19260	19270	19270	19260	607
665	20230620	091100	411508590	19270	19350	19400	19250	294
666	20230620	091000	405824590	19390	19320	19390	19230	1065
667	20230620	090900	385288020	19380	19400	19400	19230	1283
668	20230620	090800	360477100	19400	19420	19420	19400	1006
669	20230620	090700	340946540	19410	19400	19410	19330	2014
670	20230620	090600	301888730	19400	19440	19450	19380	1430
671	20230620	090500	274112680	19440	19330	19440	19330	5071
672	20230620	090400	175818210	19230	19350	19370	19220	1347
673	20230620	090300	149867040	19350	19250	19350	19250	1987
674	20230620	090200	111451450	19250	19250	19250	19230	1179
675	20230620	090100	88760280	19250	19340	19340	19250	731
676	20230620	090000	74651720	19270	19320	19340	19270	3806