KissMeData/317330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203100	1803892200	19050	19050	19050	19050	4174
3	20230607	203000	1803892200	19050	19050	19050	19050	0
4	20230607	202900	1803892200	19050	19050	19050	19050	0
5	20230607	202800	1803892200	19050	19050	19050	19050	0
6	20230607	202700	1803892200	19050	19050	19050	19050	0
7	20230607	202600	1803892200	19050	19050	19050	19050	0
8	20230607	202500	1803892200	19050	19050	19050	19050	0
9	20230607	202400	1803892200	19050	19050	19050	19050	0
10	20230607	202300	1803892200	19050	19050	19050	19050	0
11	20230607	202200	1803892200	19050	19050	19050	19050	0
12	20230607	202100	1803892200	19050	19050	19050	19050	0
13	20230607	202000	1803892200	19050	19050	19050	19050	0
14	20230607	201900	1803892200	19050	19050	19050	19050	0
15	20230607	201800	1803892200	19050	19050	19050	19050	0
16	20230607	201700	1803892200	19050	19050	19050	19050	0
17	20230607	201600	1803892200	19050	19050	19050	19050	0
18	20230607	201500	1803892200	19050	19050	19050	19050	0
19	20230607	201400	1803892200	19050	19050	19050	19050	0
20	20230607	201300	1803892200	19050	19050	19050	19050	0
21	20230607	201200	1803892200	19050	19050	19050	19050	0
22	20230607	201100	1803892200	19050	19050	19050	19050	0
23	20230607	201000	1803892200	19050	19050	19050	19050	0
24	20230607	200900	1803892200	19050	19050	19050	19050	0
25	20230607	200800	1803892200	19050	19050	19050	19050	0
26	20230607	200700	1803892200	19050	19050	19050	19050	0
27	20230607	200600	1803892200	19050	19050	19050	19050	0
28	20230607	200500	1803892200	19050	19050	19050	19050	0
29	20230607	200400	1803892200	19050	19050	19050	19050	0
30	20230607	200300	1803892200	19050	19050	19050	19050	0
31	20230607	200200	1803892200	19050	19050	19050	19050	0
32	20230607	200100	1803892200	19050	19050	19050	19050	4174
33	20230607	200000	1803892200	19050	19050	19050	19050	0
34	20230607	195900	1803892200	19050	19050	19050	19050	0
35	20230607	195800	1803892200	19050	19050	19050	19050	0
36	20230607	195700	1803892200	19050	19050	19050	19050	0
37	20230607	195600	1803892200	19050	19050	19050	19050	0
38	20230607	195500	1803892200	19050	19050	19050	19050	0
39	20230607	195400	1803892200	19050	19050	19050	19050	0
40	20230607	195300	1803892200	19050	19050	19050	19050	0
41	20230607	195200	1803892200	19050	19050	19050	19050	0
42	20230607	195100	1803892200	19050	19050	19050	19050	0
43	20230607	195000	1803892200	19050	19050	19050	19050	0
44	20230607	194900	1803892200	19050	19050	19050	19050	0
45	20230607	194800	1803892200	19050	19050	19050	19050	0
46	20230607	194700	1803892200	19050	19050	19050	19050	0
47	20230607	194600	1803892200	19050	19050	19050	19050	0
48	20230607	194500	1803892200	19050	19050	19050	19050	0
49	20230607	194400	1803892200	19050	19050	19050	19050	0
50	20230607	194300	1803892200	19050	19050	19050	19050	0
51	20230607	194200	1803892200	19050	19050	19050	19050	0
52	20230607	194100	1803892200	19050	19050	19050	19050	0
53	20230607	194000	1803892200	19050	19050	19050	19050	0
54	20230607	193900	1803892200	19050	19050	19050	19050	0
55	20230607	193800	1803892200	19050	19050	19050	19050	0
56	20230607	193700	1803892200	19050	19050	19050	19050	0
57	20230607	193600	1803892200	19050	19050	19050	19050	0
58	20230607	193500	1803892200	19050	19050	19050	19050	0
59	20230607	193400	1803892200	19050	19050	19050	19050	0
60	20230607	193300	1803892200	19050	19050	19050	19050	0
61	20230607	193200	1803892200	19050	19050	19050	19050	0
62	20230607	193100	1803892200	19050	19050	19050	19050	4174
63	20230607	193000	1803892200	19050	19050	19050	19050	0
64	20230607	192900	1803892200	19050	19050	19050	19050	0
65	20230607	192800	1803892200	19050	19050	19050	19050	0
66	20230607	192700	1803892200	19050	19050	19050	19050	0
67	20230607	192600	1803892200	19050	19050	19050	19050	0
68	20230607	192500	1803892200	19050	19050	19050	19050	0
69	20230607	192400	1803892200	19050	19050	19050	19050	0
70	20230607	192300	1803892200	19050	19050	19050	19050	0
71	20230607	192200	1803892200	19050	19050	19050	19050	0
72	20230607	192100	1803892200	19050	19050	19050	19050	0
73	20230607	192000	1803892200	19050	19050	19050	19050	0
74	20230607	191900	1803892200	19050	19050	19050	19050	0
75	20230607	191800	1803892200	19050	19050	19050	19050	0
76	20230607	191700	1803892200	19050	19050	19050	19050	0
77	20230607	191600	1803892200	19050	19050	19050	19050	0
78	20230607	191500	1803892200	19050	19050	19050	19050	0
79	20230607	191400	1803892200	19050	19050	19050	19050	0
80	20230607	191300	1803892200	19050	19050	19050	19050	0
81	20230607	191200	1803892200	19050	19050	19050	19050	0
82	20230607	191100	1803892200	19050	19050	19050	19050	0
83	20230607	191000	1803892200	19050	19050	19050	19050	0
84	20230607	190900	1803892200	19050	19050	19050	19050	0
85	20230607	190800	1803892200	19050	19050	19050	19050	0
86	20230607	190700	1803892200	19050	19050	19050	19050	0
87	20230607	190600	1803892200	19050	19050	19050	19050	0
88	20230607	190500	1803892200	19050	19050	19050	19050	0
89	20230607	190400	1803892200	19050	19050	19050	19050	0
90	20230607	190300	1803892200	19050	19050	19050	19050	0
91	20230607	190200	1803892200	19050	19050	19050	19050	0
92	20230607	190100	1803892200	19050	19050	19050	19050	4174
93	20230607	190000	1803892200	19050	19050	19050	19050	0
94	20230607	185900	1803892200	19050	19050	19050	19050	0
95	20230607	185800	1803892200	19050	19050	19050	19050	0
96	20230607	185700	1803892200	19050	19050	19050	19050	0
97	20230607	185600	1803892200	19050	19050	19050	19050	0
98	20230607	185500	1803892200	19050	19050	19050	19050	0
99	20230607	185400	1803892200	19050	19050	19050	19050	0
100	20230607	185300	1803892200	19050	19050	19050	19050	0
101	20230607	185200	1803892200	19050	19050	19050	19050	0
102	20230607	185100	1803892200	19050	19050	19050	19050	0
103	20230607	185000	1803892200	19050	19050	19050	19050	0
104	20230607	184900	1803892200	19050	19050	19050	19050	0
105	20230607	184800	1803892200	19050	19050	19050	19050	0
106	20230607	184700	1803892200	19050	19050	19050	19050	0
107	20230607	184600	1803892200	19050	19050	19050	19050	0
108	20230607	184500	1803892200	19050	19050	19050	19050	0
109	20230607	184400	1803892200	19050	19050	19050	19050	0
110	20230607	184300	1803892200	19050	19050	19050	19050	0
111	20230607	184200	1803892200	19050	19050	19050	19050	0
112	20230607	184100	1803892200	19050	19050	19050	19050	0
113	20230607	184000	1803892200	19050	19050	19050	19050	0
114	20230607	183900	1803892200	19050	19050	19050	19050	0
115	20230607	183800	1803892200	19050	19050	19050	19050	0
116	20230607	183700	1803892200	19050	19050	19050	19050	0
117	20230607	183600	1803892200	19050	19050	19050	19050	0
118	20230607	183500	1803892200	19050	19050	19050	19050	0
119	20230607	183400	1803892200	19050	19050	19050	19050	0
120	20230607	183300	1803892200	19050	19050	19050	19050	0
121	20230607	183200	1803892200	19050	19050	19050	19050	0
122	20230607	183100	1803892200	19050	19050	19050	19050	4174
123	20230607	183000	1803892200	19050	19050	19050	19050	0
124	20230607	182900	1803892200	19050	19050	19050	19050	0
125	20230607	182800	1803892200	19050	19050	19050	19050	0
126	20230607	182700	1803892200	19050	19050	19050	19050	0
127	20230607	182600	1803892200	19050	19050	19050	19050	0
128	20230607	182500	1803892200	19050	19050	19050	19050	0
129	20230607	182400	1803892200	19050	19050	19050	19050	0
130	20230607	182300	1803892200	19050	19050	19050	19050	0
131	20230607	182200	1803892200	19050	19050	19050	19050	0
132	20230607	182100	1803892200	19050	19050	19050	19050	0
133	20230607	182000	1803892200	19050	19050	19050	19050	0
134	20230607	181900	1803892200	19050	19050	19050	19050	0
135	20230607	181800	1803892200	19050	19050	19050	19050	0
136	20230607	181700	1803892200	19050	19050	19050	19050	0
137	20230607	181600	1803892200	19050	19050	19050	19050	0
138	20230607	181500	1803892200	19050	19050	19050	19050	0
139	20230607	181400	1803892200	19050	19050	19050	19050	0
140	20230607	181300	1803892200	19050	19050	19050	19050	0
141	20230607	181200	1803892200	19050	19050	19050	19050	0
142	20230607	181100	1803892200	19050	19050	19050	19050	0
143	20230607	181000	1803892200	19050	19050	19050	19050	0
144	20230607	180900	1803892200	19050	19050	19050	19050	0
145	20230607	180800	1803892200	19050	19050	19050	19050	0
146	20230607	180700	1803892200	19050	19050	19050	19050	0
147	20230607	180600	1803892200	19050	19050	19050	19050	0
148	20230607	180500	1803892200	19050	19050	19050	19050	0
149	20230607	180400	1803892200	19050	19050	19050	19050	0
150	20230607	180300	1803892200	19050	19050	19050	19050	0
151	20230607	180200	1803892200	19050	19050	19050	19050	0
152	20230607	180100	1803892200	19050	19050	19050	19050	4174
153	20230607	180000	1803892200	19050	19050	19050	19050	0
154	20230607	175900	1803892200	19050	19050	19050	19050	0
155	20230607	175800	1803892200	19050	19050	19050	19050	0
156	20230607	175700	1803892200	19050	19050	19050	19050	0
157	20230607	175600	1803892200	19050	19050	19050	19050	0
158	20230607	175500	1803892200	19050	19050	19050	19050	0
159	20230607	175400	1803892200	19050	19050	19050	19050	0
160	20230607	175300	1803892200	19050	19050	19050	19050	0
161	20230607	175200	1803892200	19050	19050	19050	19050	0
162	20230607	175100	1803892200	19050	19050	19050	19050	0
163	20230607	175000	1803892200	19050	19050	19050	19050	0
164	20230607	174900	1803892200	19050	19050	19050	19050	0
165	20230607	174800	1803892200	19050	19050	19050	19050	0
166	20230607	174700	1803892200	19050	19050	19050	19050	0
167	20230607	174600	1803892200	19050	19050	19050	19050	0
168	20230607	174500	1803892200	19050	19050	19050	19050	0
169	20230607	174400	1803892200	19050	19050	19050	19050	0
170	20230607	174300	1803892200	19050	19050	19050	19050	0
171	20230607	174200	1803892200	19050	19050	19050	19050	0
172	20230607	174100	1803892200	19050	19050	19050	19050	0
173	20230607	174000	1803892200	19050	19050	19050	19050	0
174	20230607	173900	1803892200	19050	19050	19050	19050	0
175	20230607	173800	1803892200	19050	19050	19050	19050	0
176	20230607	173700	1803892200	19050	19050	19050	19050	0
177	20230607	173600	1803892200	19050	19050	19050	19050	0
178	20230607	173500	1803892200	19050	19050	19050	19050	0
179	20230607	173400	1803892200	19050	19050	19050	19050	0
180	20230607	173300	1803892200	19050	19050	19050	19050	0
181	20230607	173200	1803892200	19050	19050	19050	19050	0
182	20230607	173100	1803892200	19050	19050	19050	19050	4174
183	20230607	173000	1803892200	19050	19050	19050	19050	0
184	20230607	172900	1803892200	19050	19050	19050	19050	0
185	20230607	172800	1803892200	19050	19050	19050	19050	0
186	20230607	172700	1803892200	19050	19050	19050	19050	0
187	20230607	172600	1803892200	19050	19050	19050	19050	0
188	20230607	172500	1803892200	19050	19050	19050	19050	0
189	20230607	172400	1803892200	19050	19050	19050	19050	0
190	20230607	172300	1803892200	19050	19050	19050	19050	0
191	20230607	172200	1803892200	19050	19050	19050	19050	0
192	20230607	172100	1803892200	19050	19050	19050	19050	0
193	20230607	172000	1803892200	19050	19050	19050	19050	0
194	20230607	171900	1803892200	19050	19050	19050	19050	0
195	20230607	171800	1803892200	19050	19050	19050	19050	0
196	20230607	171700	1803892200	19050	19050	19050	19050	0
197	20230607	171600	1803892200	19050	19050	19050	19050	0
198	20230607	171500	1803892200	19050	19050	19050	19050	0
199	20230607	171400	1803892200	19050	19050	19050	19050	0
200	20230607	171300	1803892200	19050	19050	19050	19050	0
201	20230607	171200	1803892200	19050	19050	19050	19050	0
202	20230607	171100	1803892200	19050	19050	19050	19050	0
203	20230607	171000	1803892200	19050	19050	19050	19050	0
204	20230607	170900	1803892200	19050	19050	19050	19050	0
205	20230607	170800	1803892200	19050	19050	19050	19050	0
206	20230607	170700	1803892200	19050	19050	19050	19050	0
207	20230607	170600	1803892200	19050	19050	19050	19050	0
208	20230607	170500	1803892200	19050	19050	19050	19050	0
209	20230607	170400	1803892200	19050	19050	19050	19050	0
210	20230607	170300	1803892200	19050	19050	19050	19050	0
211	20230607	170200	1803892200	19050	19050	19050	19050	0
212	20230607	170100	1803892200	19050	19050	19050	19050	4174
213	20230607	170000	1803892200	19050	19050	19050	19050	0
214	20230607	165900	1803892200	19050	19050	19050	19050	0
215	20230607	165800	1803892200	19050	19050	19050	19050	0
216	20230607	165700	1803892200	19050	19050	19050	19050	0
217	20230607	165600	1803892200	19050	19050	19050	19050	0
218	20230607	165500	1803892200	19050	19050	19050	19050	0
219	20230607	165400	1803892200	19050	19050	19050	19050	0
220	20230607	165300	1803892200	19050	19050	19050	19050	0
221	20230607	165200	1803892200	19050	19050	19050	19050	0
222	20230607	165100	1803892200	19050	19050	19050	19050	0
223	20230607	165000	1803892200	19050	19050	19050	19050	0
224	20230607	164900	1803892200	19050	19050	19050	19050	0
225	20230607	164800	1803892200	19050	19050	19050	19050	0
226	20230607	164700	1803892200	19050	19050	19050	19050	0
227	20230607	164600	1803892200	19050	19050	19050	19050	0
228	20230607	164500	1803892200	19050	19050	19050	19050	0
229	20230607	164400	1803892200	19050	19050	19050	19050	0
230	20230607	164300	1803892200	19050	19050	19050	19050	0
231	20230607	164200	1803892200	19050	19050	19050	19050	0
232	20230607	164100	1803892200	19050	19050	19050	19050	0
233	20230607	164000	1803892200	19050	19050	19050	19050	0
234	20230607	163900	1803892200	19050	19050	19050	19050	0
235	20230607	163800	1803892200	19050	19050	19050	19050	0
236	20230607	163700	1803892200	19050	19050	19050	19050	0
237	20230607	163600	1803892200	19050	19050	19050	19050	0
238	20230607	163500	1803892200	19050	19050	19050	19050	0
239	20230607	163400	1803892200	19050	19050	19050	19050	0
240	20230607	163300	1803892200	19050	19050	19050	19050	0
241	20230607	163200	1803892200	19050	19050	19050	19050	0
242	20230607	163100	1803892200	19050	19050	19050	19050	4174
243	20230607	163000	1803892200	19050	19050	19050	19050	0
244	20230607	162900	1803892200	19050	19050	19050	19050	0
245	20230607	162800	1803892200	19050	19050	19050	19050	0
246	20230607	162700	1803892200	19050	19050	19050	19050	0
247	20230607	162600	1803892200	19050	19050	19050	19050	0
248	20230607	162500	1803892200	19050	19050	19050	19050	0
249	20230607	162400	1803892200	19050	19050	19050	19050	0
250	20230607	162300	1803892200	19050	19050	19050	19050	0
251	20230607	162200	1803892200	19050	19050	19050	19050	0
252	20230607	162100	1803892200	19050	19050	19050	19050	0
253	20230607	162000	1803892200	19050	19050	19050	19050	0
254	20230607	161900	1803892200	19050	19050	19050	19050	0
255	20230607	161800	1803892200	19050	19050	19050	19050	0
256	20230607	161700	1803892200	19050	19050	19050	19050	0
257	20230607	161600	1803892200	19050	19050	19050	19050	0
258	20230607	161500	1803892200	19050	19050	19050	19050	0
259	20230607	161400	1803892200	19050	19050	19050	19050	0
260	20230607	161300	1803892200	19050	19050	19050	19050	0
261	20230607	161200	1803892200	19050	19050	19050	19050	0
262	20230607	161100	1803892200	19050	19050	19050	19050	0
263	20230607	161000	1803892200	19050	19050	19050	19050	0
264	20230607	160900	1803892200	19050	19050	19050	19050	0
265	20230607	160800	1803892200	19050	19050	19050	19050	0
266	20230607	160700	1803892200	19050	19050	19050	19050	0
267	20230607	160600	1803892200	19050	19050	19050	19050	0
268	20230607	160500	1803892200	19050	19050	19050	19050	0
269	20230607	160400	1803892200	19050	19050	19050	19050	0
270	20230607	160300	1803892200	19050	19050	19050	19050	0
271	20230607	160200	1803892200	19050	19050	19050	19050	0
272	20230607	160100	1803892200	19050	19050	19050	19050	4174
273	20230607	160000	1803892200	19050	19050	19050	19050	0
274	20230607	155900	1803892200	19050	19050	19050	19050	0
275	20230607	155800	1803892200	19050	19050	19050	19050	0
276	20230607	155700	1803892200	19050	19050	19050	19050	0
277	20230607	155600	1803892200	19050	19050	19050	19050	0
278	20230607	155500	1803892200	19050	19050	19050	19050	0
279	20230607	155400	1803892200	19050	19050	19050	19050	0
280	20230607	155300	1803892200	19050	19050	19050	19050	0
281	20230607	155200	1803892200	19050	19050	19050	19050	0
282	20230607	155100	1803892200	19050	19050	19050	19050	0
283	20230607	155000	1803892200	19050	19050	19050	19050	0
284	20230607	154900	1803892200	19050	19050	19050	19050	0
285	20230607	154800	1803892200	19050	19050	19050	19050	0
286	20230607	154700	1803892200	19050	19050	19050	19050	0
287	20230607	154600	1803892200	19050	19050	19050	19050	0
288	20230607	154500	1803892200	19050	19050	19050	19050	0
289	20230607	154400	1803892200	19050	19050	19050	19050	0
290	20230607	154300	1803892200	19050	19050	19050	19050	0
291	20230607	154200	1803892200	19050	19050	19050	19050	0
292	20230607	154100	1803892200	19050	19050	19050	19050	0
293	20230607	154000	1803892200	19050	19050	19050	19050	0
294	20230607	153900	1803892200	19050	19050	19050	19050	0
295	20230607	153800	1803892200	19050	19050	19050	19050	0
296	20230607	153700	1803892200	19050	19050	19050	19050	0
297	20230607	153600	1803892200	19050	19050	19050	19050	0
298	20230607	153500	1803892200	19050	19050	19050	19050	0
299	20230607	153400	1803892200	19050	19050	19050	19050	0
300	20230607	153300	1803892200	19050	19050	19050	19050	0
301	20230607	153200	1803892200	19050	19050	19050	19050	0
302	20230607	153100	1803892200	19050	19050	19050	19050	4174
303	20230607	153000	1803892200	19050	19050	19050	19050	4174
304	20230607	152900	1724377500	19120	19120	19120	19120	0
305	20230607	152800	1724377500	19120	19120	19120	19120	0
306	20230607	152700	1724377500	19120	19120	19120	19120	0
307	20230607	152600	1724377500	19120	19120	19120	19120	0
308	20230607	152500	1724377500	19120	19120	19120	19120	0
309	20230607	152400	1724377500	19120	19120	19120	19120	0
310	20230607	152300	1724377500	19120	19120	19120	19120	0
311	20230607	152200	1724377500	19120	19120	19120	19120	0
312	20230607	152100	1724377500	19120	19120	19120	19120	0
313	20230607	152000	1724377500	19120	19120	19120	19120	0
314	20230607	151900	1724377500	19120	19120	19130	19120	336
315	20230607	151800	1717951420	19120	19120	19130	19120	46
316	20230607	151700	1717071750	19130	19140	19140	19130	327
317	20230607	151600	1710816070	19130	19140	19140	19130	49
318	20230607	151500	1709878610	19130	19140	19140	19130	241
319	20230607	151400	1705268090	19130	19140	19150	19130	817
320	20230607	151300	1689629450	19150	19140	19150	19140	27
321	20230607	151200	1689112630	19150	19150	19150	19150	307
322	20230607	151100	1683233580	19150	19140	19150	19140	11
323	20230607	151000	1683023030	19140	19150	19150	19140	54
324	20230607	150900	1681989030	19150	19130	19150	19130	473
325	20230607	150800	1672940280	19150	19150	19150	19140	11
326	20230607	150700	1672729680	19140	19140	19150	19130	372
327	20230607	150600	1665609030	19140	19140	19140	19140	133
328	20230607	150500	1663063410	19140	19120	19140	19100	770
329	20230607	150400	1648337020	19120	19120	19120	19120	166
330	20230607	150300	1645163100	19110	19110	19120	19100	375
331	20230607	150200	1637996770	19110	19110	19110	19100	92
332	20230607	150100	1636238660	19110	19080	19110	19080	1710
333	20230607	150000	1603608240	19080	19080	19080	19080	0
334	20230607	145900	1603608240	19080	19080	19080	19080	93
335	20230607	145800	1601833800	19080	19070	19080	19070	267
336	20230607	145700	1596739700	19070	19070	19070	19070	193
337	20230607	145600	1593059190	19080	19080	19080	19080	595
338	20230607	145500	1581706590	19080	19090	19090	19080	217
339	20230607	145400	1577565190	19090	19100	19100	19090	105
340	20230607	145300	1575560570	19100	19100	19100	19100	31
341	20230607	145200	1574968470	19100	19100	19100	19100	51
342	20230607	145100	1573994370	19090	19090	19090	19090	10
343	20230607	145000	1573803470	19090	19100	19100	19090	102
344	20230607	144900	1571856280	19100	19100	19100	19100	4
345	20230607	144800	1571779880	19110	19110	19110	19110	5
346	20230607	144700	1571684330	19110	19110	19110	19110	10
347	20230607	144600	1571493230	19110	19100	19110	19070	7
348	20230607	144500	1571359550	19070	19070	19070	19070	0
349	20230607	144400	1571359550	19070	19070	19070	19070	0
350	20230607	144300	1571359550	19070	19100	19110	19070	442
351	20230607	144200	1562928860	19070	19090	19090	19070	780
352	20230607	144100	1548051360	19110	19110	19110	19110	81
353	20230607	144000	1546503450	19120	19110	19120	19110	140
354	20230607	143900	1543826920	19110	19110	19110	19110	164
355	20230607	143800	1540692880	19110	19110	19110	19110	10
356	20230607	143700	1540501780	19090	19100	19100	19090	155
357	20230607	143600	1537542430	19090	19090	19090	19090	0
358	20230607	143500	1537542430	19090	19090	19090	19090	0
359	20230607	143400	1537542430	19090	19090	19090	19090	75
360	20230607	143300	1536110680	19090	19110	19110	19090	760
361	20230607	143200	1521595790	19100	19100	19100	19100	0
362	20230607	143100	1521595790	19100	19100	19100	19100	0
363	20230607	143000	1521595790	19100	19100	19100	19100	100
364	20230607	142900	1519685790	19100	19100	19100	19100	0
365	20230607	142800	1519685790	19100	19100	19100	19100	536
366	20230607	142700	1509448190	19100	19110	19120	19100	355
367	20230607	142600	1502663240	19110	19110	19120	19110	376
368	20230607	142500	1495477480	19120	19120	19120	19120	6
369	20230607	142400	1495362760	19110	19110	19110	19110	0
370	20230607	142300	1495362760	19110	19110	19110	19110	0
371	20230607	142200	1495362760	19110	19130	19140	19110	34
372	20230607	142100	1494712750	19140	19140	19140	19140	10
373	20230607	142000	1494521350	19140	19140	19140	19140	24
374	20230607	141900	1494061990	19140	19100	19140	19100	707
375	20230607	141800	1480547280	19100	19100	19100	19100	10
376	20230607	141700	1480356280	19100	19100	19100	19100	123
377	20230607	141600	1478006980	19100	19100	19100	19100	127
378	20230607	141500	1475581280	19100	19100	19100	19090	347
379	20230607	141400	1468953600	19100	19090	19100	19090	213
380	20230607	141300	1464885900	19090	19090	19090	19090	149
381	20230607	141200	1462041490	19100	19100	19100	19100	772
382	20230607	141100	1447296290	19100	19090	19100	19090	46
383	20230607	141000	1446418130	19090	19090	19090	19090	112
384	20230607	140900	1444280050	19060	19060	19060	19060	0
385	20230607	140800	1444280050	19060	19060	19060	19060	400
386	20230607	140700	1436656050	19060	19060	19080	19060	234
387	20230607	140600	1432193720	19060	19060	19060	19060	132
388	20230607	140500	1429677800	19060	19060	19060	19060	264
389	20230607	140400	1424645960	19060	19060	19070	19060	1467
390	20230607	140300	1396678700	19050	19050	19050	19050	2
391	20230607	140200	1396640600	19050	19050	19050	19050	442
392	20230607	140100	1388220500	19050	19050	19050	19050	124
393	20230607	140000	1385858300	19040	19040	19040	19040	310
394	20230607	135900	1379955900	19040	19040	19040	19040	1
395	20230607	135800	1379936860	19040	19040	19040	19040	4
396	20230607	135700	1379860700	19050	19050	19050	19050	10
397	20230607	135600	1379670200	19050	19050	19050	19050	1
398	20230607	135500	1379651150	19030	19030	19030	19030	12
399	20230607	135400	1379422790	19030	19030	19030	19030	0
400	20230607	135300	1379422790	19030	19030	19030	19030	100
401	20230607	135200	1377519790	19030	19030	19030	19030	335
402	20230607	135100	1371144740	19030	19030	19030	19030	1066
403	20230607	135000	1350858760	19030	19030	19030	19030	0
404	20230607	134900	1350858760	19030	19020	19030	19020	305
405	20230607	134800	1345054640	19030	19020	19030	19020	53
406	20230607	134700	1344046570	19030	19030	19030	19030	979
407	20230607	134600	1325416200	19030	19040	19040	19030	300
408	20230607	134500	1319707130	19030	19030	19030	19030	0
409	20230607	134400	1319707130	19030	19030	19030	19030	64
410	20230607	134300	1318489210	19030	19030	19030	19030	150
411	20230607	134200	1315634710	19030	19030	19030	19030	113
412	20230607	134100	1313484320	19060	19060	19060	19060	11
413	20230607	134000	1313274660	19030	19050	19050	19030	200
414	20230607	133900	1309465110	19050	19050	19050	19050	25
415	20230607	133800	1308988860	19040	19030	19040	19020	1012
416	20230607	133700	1289735520	19030	19030	19030	19030	0
417	20230607	133600	1289735520	19030	19030	19030	19030	100
418	20230607	133500	1287832520	19030	19030	19030	19030	242
419	20230607	133400	1283227260	19030	19030	19030	19030	4
420	20230607	133300	1283151140	19030	19030	19030	19030	0
421	20230607	133200	1283151140	19030	19030	19030	19030	50
422	20230607	133100	1282199640	19050	19050	19050	19040	91
423	20230607	133000	1280466370	19050	19050	19050	19050	12
424	20230607	132900	1280237770	19040	19040	19040	19040	10
425	20230607	132800	1280047370	19030	19030	19030	19030	494
426	20230607	132700	1270646550	19040	19040	19040	19040	66
427	20230607	132600	1269389910	19050	19050	19050	19050	46
428	20230607	132500	1268513610	19050	19050	19050	19050	80
429	20230607	132400	1266989610	19050	19050	19050	19050	451
430	20230607	132300	1258398060	19050	19050	19050	19050	1
431	20230607	132200	1258379010	19030	19030	19030	19030	32
432	20230607	132100	1257770050	19020	19020	19030	19020	877
433	20230607	132000	1241089500	19020	19020	19020	19020	173
434	20230607	131900	1237799040	19020	19020	19020	19020	1
435	20230607	131800	1237780020	19020	19020	19020	19020	1
436	20230607	131700	1237761000	19050	19050	19050	19050	211
437	20230607	131600	1233741450	19050	19050	19050	19050	396
438	20230607	131500	1226197650	19050	19040	19050	19040	56
439	20230607	131400	1225131040	19020	19010	19020	19010	237
440	20230607	131300	1220623670	19010	19010	19010	19010	276
441	20230607	131200	1215376910	19010	19010	19010	19010	9
442	20230607	131100	1215205820	19010	19010	19010	19010	128
443	20230607	131000	1212772540	19010	19010	19010	19010	105
444	20230607	130900	1210776490	19010	18990	19010	18990	634
445	20230607	130800	1198736810	18990	18990	18990	18990	0
446	20230607	130700	1198736810	18990	19000	19000	18990	1083
447	20230607	130600	1178163620	19010	19010	19010	19010	22
448	20230607	130500	1177745400	19010	19010	19010	19010	394
449	20230607	130400	1170255460	19010	19010	19010	19010	31
450	20230607	130300	1169666150	19000	19000	19000	19000	80
451	20230607	130200	1168146150	19010	19010	19010	19010	2
452	20230607	130100	1168108130	19000	19000	19000	19000	2
453	20230607	130000	1168070130	19000	19000	19000	19000	75
454	20230607	125900	1166645130	19000	19010	19010	19000	151
455	20230607	125800	1163776120	19010	19010	19010	19010	0
456	20230607	125700	1163776120	19010	19010	19010	19000	594
457	20230607	125600	1152490100	19000	19000	19000	19000	386
458	20230607	125500	1145156100	19000	19000	19000	19000	0
459	20230607	125400	1145156100	19000	19010	19010	19000	773
460	20230607	125300	1130468640	19010	19010	19010	19010	467
461	20230607	125200	1121590970	19010	19010	19010	19010	18
462	20230607	125100	1121248790	19010	19010	19010	19010	21
463	20230607	125000	1120849580	19010	19010	19010	19010	80
464	20230607	124900	1119328780	19010	19010	19010	19010	813
465	20230607	124800	1103873650	19010	19010	19010	19010	65
466	20230607	124700	1102638000	19010	19010	19010	19010	50
467	20230607	124600	1101687500	19010	19020	19020	19010	601
468	20230607	124500	1090262480	19010	19020	19020	19010	11
469	20230607	124400	1090053270	19020	19020	19020	19020	30
470	20230607	124300	1089482670	19020	19020	19020	19020	4
471	20230607	124200	1089406590	19010	19010	19010	19010	260
472	20230607	124100	1084463990	19010	19010	19010	19010	215
473	20230607	124000	1080376840	19010	19010	19010	19010	202
474	20230607	123900	1076536820	19020	19020	19020	19020	124
475	20230607	123800	1074178340	19020	19020	19020	19020	16
476	20230607	123700	1073874020	19020	19020	19020	19020	31
477	20230607	123600	1073284400	19020	19020	19020	19020	150
478	20230607	123500	1070431400	19020	19020	19020	19020	165
479	20230607	123400	1067293100	19020	19020	19020	19020	98
480	20230607	123300	1065429140	19020	19020	19020	19020	0
481	20230607	123200	1065429140	19020	19020	19020	19020	130
482	20230607	123100	1062956540	19020	19020	19020	19020	200
483	20230607	123000	1059152540	19030	19030	19030	19030	84
484	20230607	122900	1057554020	19040	19030	19040	19030	244
485	20230607	122800	1052910650	19030	19030	19030	19030	10
486	20230607	122700	1052720350	19030	19040	19040	19030	80
487	20230607	122600	1051197650	19040	19040	19040	19040	163
488	20230607	122500	1048094130	19040	19050	19050	19040	53
489	20230607	122400	1047084990	19050	19060	19060	19050	301
490	20230607	122300	1041349870	19060	19060	19060	19060	23
491	20230607	122200	1040911490	19060	19060	19060	19060	18
492	20230607	122100	1040568410	19060	19060	19060	19060	1058
493	20230607	122000	1020402930	19070	19070	19070	19070	80
494	20230607	121900	1018877330	19070	19070	19070	19070	5
495	20230607	121800	1018781980	19070	19070	19070	19070	12
496	20230607	121700	1018553140	19070	19070	19070	19070	58
497	20230607	121600	1017447080	19070	19070	19070	19070	5
498	20230607	121500	1017351730	19070	19070	19070	19070	10
499	20230607	121400	1017161030	19070	19070	19070	19070	100
500	20230607	121300	1015254030	19070	19060	19070	19060	30
501	20230607	121200	1014682030	19060	19060	19060	19060	10
502	20230607	121100	1014491430	19060	19060	19060	19060	203
503	20230607	121000	1010622250	19070	19070	19070	19070	59
504	20230607	120900	1009497120	19070	19070	19070	19070	0
505	20230607	120800	1009497120	19070	19070	19070	19070	157
506	20230607	120700	1006503130	19070	19070	19070	19070	0
507	20230607	120600	1006503130	19070	19070	19070	19070	7
508	20230607	120500	1006369640	19060	19060	19060	19060	600
509	20230607	120400	994933640	19060	19070	19070	19060	16
510	20230607	120300	994628670	19070	19070	19070	19070	6
511	20230607	120200	994514250	19060	19060	19060	19060	310
512	20230607	120100	988605650	19070	19070	19070	19070	46
513	20230607	120000	987728430	19070	19070	19070	19070	0
514	20230607	115900	987728430	19070	19070	19070	19070	0
515	20230607	115800	987728430	19070	19070	19070	19070	23
516	20230607	115700	987289820	19070	19070	19070	19070	133
517	20230607	115600	984753510	19070	19070	19070	19070	266
518	20230607	115500	979680890	19070	19070	19070	19070	121
519	20230607	115400	977373420	19080	19080	19080	19080	0
520	20230607	115300	977373420	19080	19080	19080	19080	0
521	20230607	115200	977373420	19080	19070	19080	19070	202
522	20230607	115100	973521230	19070	19070	19070	19070	30
523	20230607	115000	972949130	19060	19060	19070	19060	130
524	20230607	114900	970471230	19060	19060	19060	19060	58
525	20230607	114800	969365750	19080	19080	19080	19080	7
526	20230607	114700	969232190	19080	19090	19090	19070	103
527	20230607	114600	967266050	19090	19060	19090	19060	26
528	20230607	114500	966770000	19070	19070	19080	19060	320
529	20230607	114400	960669630	19070	19070	19070	19060	104
530	20230607	114300	958686830	19060	19060	19060	19060	0
531	20230607	114200	958686830	19060	19090	19090	19060	7
532	20230607	114100	958553260	19060	19070	19090	19060	292
533	20230607	114000	952984690	19060	19090	19090	19060	413
534	20230607	113900	945104390	19090	19090	19090	19090	40
535	20230607	113800	944340790	19090	19090	19090	19090	11
536	20230607	113700	944130800	19090	19090	19090	19090	22
537	20230607	113600	943710820	19090	19090	19090	19090	48
538	20230607	113500	942794500	19080	19080	19080	19080	3
539	20230607	113400	942737260	19070	19080	19080	19070	78
540	20230607	113300	941249390	19080	19080	19080	19080	61
541	20230607	113200	940085510	19080	19070	19080	19070	590
542	20230607	113100	928832550	19060	19050	19060	19050	174
543	20230607	113000	925516120	19050	19060	19060	19050	3
544	20230607	112900	925458950	19050	19050	19060	19050	55
545	20230607	112800	924410940	19050	19050	19050	19050	1
546	20230607	112700	924391890	19050	19060	19060	19050	159
547	20230607	112600	921361550	19050	19050	19050	19040	604
548	20230607	112500	909855650	19050	19050	19050	19050	67
549	20230607	112400	908579300	19060	19060	19060	19060	26
550	20230607	112300	908083740	19050	19060	19060	19050	122
551	20230607	112200	905759420	19060	19060	19060	19060	15
552	20230607	112100	905473520	19060	19060	19060	19060	1
553	20230607	112000	905454460	19050	19060	19060	19050	31
554	20230607	111900	904863860	19050	19040	19050	19040	641
555	20230607	111800	892654810	19010	19020	19020	19010	374
556	20230607	111700	885542860	19010	19010	19010	19010	120
557	20230607	111600	883261660	19010	19020	19020	19010	92
558	20230607	111500	881512330	19050	19050	19050	19050	1
559	20230607	111400	881493280	19020	19020	19020	19020	147
560	20230607	111300	878697340	19020	19040	19040	19020	991
561	20230607	111200	859845480	19040	19040	19040	19040	52
562	20230607	111100	858855400	19050	19050	19050	19050	42
563	20230607	111000	858055300	19060	19060	19060	19060	37
564	20230607	110900	857350080	19060	19060	19060	19060	13
565	20230607	110800	857102300	19060	19050	19060	19050	80
566	20230607	110700	855578200	19040	19030	19040	19030	528
567	20230607	110600	845530310	19030	19030	19030	19030	14
568	20230607	110500	845263890	19030	19040	19040	19030	182
569	20230607	110400	841800050	19040	19040	19040	19040	143
570	20230607	110300	839077330	19040	19050	19050	19040	510
571	20230607	110200	829361930	19040	19050	19050	19040	173
572	20230607	110100	826068000	19050	19050	19050	19050	3
573	20230607	110000	826010850	19040	19040	19040	19040	6
574	20230607	105900	825896610	19050	19050	19050	19050	21
575	20230607	105800	825496560	19050	19040	19050	19030	746
576	20230607	105700	811289950	19040	19040	19040	19040	40
577	20230607	105600	810528350	19050	19050	19050	19050	135
578	20230607	105500	807956600	19050	19050	19050	19050	329
579	20230607	105400	801689150	19060	19060	19060	19060	655
580	20230607	105300	789204850	19070	19070	19070	19070	0
581	20230607	105200	789204850	19070	19070	19070	19070	731
582	20230607	105100	775264680	19070	19070	19070	19070	0
583	20230607	105000	775264680	19070	19060	19070	19060	12
584	20230607	104900	775035940	19060	19060	19060	19060	61
585	20230607	104800	773873280	19060	19060	19060	19060	1
586	20230607	104700	773854220	19060	19060	19060	19060	140
587	20230607	104600	771185820	19060	19060	19060	19060	0
588	20230607	104500	771185820	19060	19060	19060	19060	227
589	20230607	104400	766859200	19060	19060	19060	19060	621
590	20230607	104300	755022940	19050	19060	19060	19050	7
591	20230607	104200	754889540	19050	19050	19050	19050	100
592	20230607	104100	752984540	19050	19050	19050	19050	4
593	20230607	104000	752908340	19040	19040	19050	19040	118
594	20230607	103900	750661310	19040	19050	19050	19040	293
595	20230607	103800	745079990	19050	19040	19050	19040	102
596	20230607	103700	743137890	19050	19050	19050	19050	1
597	20230607	103600	743118840	19040	19040	19040	19040	193
598	20230607	103500	739444120	19040	19040	19040	19040	2
599	20230607	103400	739406040	19040	19040	19040	19040	111
600	20230607	103300	737292600	19040	19060	19060	19040	95
601	20230607	103200	735482700	19060	19060	19060	19060	65
602	20230607	103100	734243800	19060	19060	19060	19060	3
603	20230607	103000	734186620	19070	19070	19070	19070	5
604	20230607	102900	734091270	19080	19080	19080	19080	0
605	20230607	102800	734091270	19080	19080	19080	19080	0
606	20230607	102700	734091270	19080	19080	19080	19080	46
607	20230607	102600	733213590	19080	19020	19080	19020	401
608	20230607	102500	725586510	19020	19030	19030	19020	76
609	20230607	102400	724140890	19030	19030	19030	19030	352
610	20230607	102300	717442330	19030	19030	19030	19030	50
611	20230607	102200	716490830	19020	19030	19030	19020	1916
612	20230607	102100	680044470	19030	19050	19050	19030	1204
613	20230607	102000	657124200	19040	19050	19050	19040	498
614	20230607	101900	647639100	19050	19050	19050	19050	683
615	20230607	101800	634627950	19050	19050	19050	19050	0
616	20230607	101700	634627950	19050	19050	19050	19050	500
617	20230607	101600	625102950	19050	19100	19100	19050	249
618	20230607	101500	620353840	19100	19110	19110	19100	659
619	20230607	101400	607766640	19110	19110	19120	19110	328
620	20230607	101300	601498550	19120	19120	19120	19120	181
621	20230607	101200	598037830	19120	19120	19120	19120	91
622	20230607	101100	596297910	19120	19150	19150	19120	136
623	20230607	101000	593696250	19150	19150	19150	19150	30
624	20230607	100900	593121750	19150	19160	19160	19150	34
625	20230607	100800	592470610	19170	19170	19170	19170	11
626	20230607	100700	592259740	19170	19170	19170	19170	29
627	20230607	100600	591703810	19170	19170	19170	19170	453
628	20230607	100500	583019800	19130	19120	19130	19120	50
629	20230607	100400	582063600	19120	19120	19120	19120	10
630	20230607	100300	581872400	19120	19120	19120	19120	19
631	20230607	100200	581509120	19120	19120	19120	19120	20
632	20230607	100100	581126720	19170	19160	19170	19160	113
633	20230607	100000	578961170	19150	19110	19150	19100	388
634	20230607	095900	571545220	19100	19100	19110	19100	16
635	20230607	095800	571239600	19100	19100	19100	19100	60
636	20230607	095700	570093600	19100	19100	19100	19100	51
637	20230607	095600	569119500	19100	19100	19100	19100	202
638	20230607	095500	565261300	19100	19160	19160	19100	320
639	20230607	095400	559145680	19160	19160	19160	19160	5
640	20230607	095300	559049880	19100	19170	19170	19100	2650
641	20230607	095200	508370800	19170	19180	19200	19170	331
642	20230607	095100	502019730	19180	19180	19180	19170	128
643	20230607	095000	499565190	19190	19190	19190	19180	234
644	20230607	094900	495074980	19190	19200	19200	19190	343
645	20230607	094800	488491010	19220	19140	19230	19140	1159
646	20230607	094700	466238860	19140	19080	19140	19050	6761
647	20230607	094600	337086660	19090	19060	19090	19050	125
648	20230607	094500	334703630	19090	19090	19090	19090	55
649	20230607	094400	333653680	19090	19090	19090	19090	232
650	20230607	094300	329224800	19050	19060	19060	19050	188
651	20230607	094200	325641950	19050	19080	19090	19050	520
652	20230607	094100	315733820	19070	19070	19090	19070	300
653	20230607	094000	310009770	19070	19050	19070	19050	1611
654	20230607	093900	279304730	19050	19050	19060	19050	75
655	20230607	093800	277875650	19060	19050	19060	19050	254
656	20230607	093700	273035970	19050	19040	19050	19040	20
657	20230607	093600	272655070	19050	19060	19060	19050	63
658	20230607	093500	271454820	19060	19050	19060	19000	684
659	20230607	093400	258448020	19010	19060	19060	19010	309
660	20230607	093300	252563630	19010	19050	19050	19010	201
661	20230607	093200	248739960	19050	19050	19050	19050	246
662	20230607	093100	244053660	19050	19020	19050	19010	520
663	20230607	093000	234166640	19020	19050	19050	19020	553
664	20230607	092900	223646980	19060	19060	19060	19060	65
665	20230607	092800	222408080	19060	19060	19060	19010	329
666	20230607	092700	216152340	19010	19070	19070	19010	1259
667	20230607	092600	192205950	19090	19020	19090	19020	36
668	20230607	092500	191520900	19020	19060	19060	19020	315
669	20230607	092400	185525560	19060	19070	19070	19060	154
670	20230607	092300	182589310	19070	19070	19070	19070	67
671	20230607	092200	181311620	19070	19070	19070	19070	426
672	20230607	092100	173187800	19070	19080	19100	19070	116
673	20230607	092000	170973190	19100	19090	19100	19090	71
674	20230607	091900	169617720	19070	19050	19070	19050	377
675	20230607	091800	162431260	19040	19030	19040	19030	150
676	20230607	091700	159575970	19010	19050	19050	19010	104
677	20230607	091600	157598450	19050	19060	19060	19050	18
678	20230607	091500	157255540	19060	19020	19060	19020	276
679	20230607	091400	151999030	18990	19010	19020	18980	701
680	20230607	091300	138688990	19000	19000	19000	19000	28
681	20230607	091200	138156990	19000	19000	19000	19000	231
682	20230607	091100	133767990	18980	19000	19000	18980	111
683	20230607	091000	131660150	19000	19000	19000	18990	264
684	20230607	090900	126644650	19000	19000	19000	19000	100
685	20230607	090800	124744650	19000	19010	19010	18990	245
686	20230607	090700	120090750	19000	19000	19000	19000	300
687	20230607	090600	114390750	18970	18990	19000	18960	1057
688	20230607	090500	94333880	18990	19010	19010	18950	673
689	20230607	090400	81565280	18980	19020	19020	18910	2525
690	20230607	090300	33645620	19010	19110	19110	19010	923
691	20230607	090200	16058690	19070	19070	19070	19070	2
692	20230607	090100	16020550	19060	19060	19060	19060	86
693	20230607	090000	14381390	19060	19120	19120	19060	753