KissMeData/340930/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190200	2950171950	19530	19530	19530	19530	1405
3	20230615	190100	2950171950	19530	19530	19530	19530	0
4	20230615	190000	2950171950	19530	19530	19530	19530	0
5	20230615	185900	2950171950	19530	19530	19530	19530	0
6	20230615	185800	2950171950	19530	19530	19530	19530	0
7	20230615	185700	2950171950	19530	19530	19530	19530	0
8	20230615	185600	2950171950	19530	19530	19530	19530	0
9	20230615	185500	2950171950	19530	19530	19530	19530	0
10	20230615	185400	2950171950	19530	19530	19530	19530	0
11	20230615	185300	2950171950	19530	19530	19530	19530	0
12	20230615	185200	2950171950	19530	19530	19530	19530	0
13	20230615	185100	2950171950	19530	19530	19530	19530	0
14	20230615	185000	2950171950	19530	19530	19530	19530	0
15	20230615	184900	2950171950	19530	19530	19530	19530	0
16	20230615	184800	2950171950	19530	19530	19530	19530	0
17	20230615	184700	2950171950	19530	19530	19530	19530	0
18	20230615	184600	2950171950	19530	19530	19530	19530	0
19	20230615	184500	2950171950	19530	19530	19530	19530	0
20	20230615	184400	2950171950	19530	19530	19530	19530	0
21	20230615	184300	2950171950	19530	19530	19530	19530	0
22	20230615	184200	2950171950	19530	19530	19530	19530	0
23	20230615	184100	2950171950	19530	19530	19530	19530	0
24	20230615	184000	2950171950	19530	19530	19530	19530	0
25	20230615	183900	2950171950	19530	19530	19530	19530	0
26	20230615	183800	2950171950	19530	19530	19530	19530	0
27	20230615	183700	2950171950	19530	19530	19530	19530	0
28	20230615	183600	2950171950	19530	19530	19530	19530	0
29	20230615	183500	2950171950	19530	19530	19530	19530	0
30	20230615	183400	2950171950	19530	19530	19530	19530	0
31	20230615	183300	2950171950	19530	19530	19530	19530	0
32	20230615	183200	2950171950	19530	19530	19530	19530	1405
33	20230615	183100	2950171950	19530	19530	19530	19530	0
34	20230615	183000	2950171950	19530	19530	19530	19530	0
35	20230615	182900	2950171950	19530	19530	19530	19530	0
36	20230615	182800	2950171950	19530	19530	19530	19530	0
37	20230615	182700	2950171950	19530	19530	19530	19530	0
38	20230615	182600	2950171950	19530	19530	19530	19530	0
39	20230615	182500	2950171950	19530	19530	19530	19530	0
40	20230615	182400	2950171950	19530	19530	19530	19530	0
41	20230615	182300	2950171950	19530	19530	19530	19530	0
42	20230615	182200	2950171950	19530	19530	19530	19530	0
43	20230615	182100	2950171950	19530	19530	19530	19530	0
44	20230615	182000	2950171950	19530	19530	19530	19530	0
45	20230615	181900	2950171950	19530	19530	19530	19530	0
46	20230615	181800	2950171950	19530	19530	19530	19530	0
47	20230615	181700	2950171950	19530	19530	19530	19530	0
48	20230615	181600	2950171950	19530	19530	19530	19530	0
49	20230615	181500	2950171950	19530	19530	19530	19530	0
50	20230615	181400	2950171950	19530	19530	19530	19530	0
51	20230615	181300	2950171950	19530	19530	19530	19530	0
52	20230615	181200	2950171950	19530	19530	19530	19530	0
53	20230615	181100	2950171950	19530	19530	19530	19530	0
54	20230615	181000	2950171950	19530	19530	19530	19530	0
55	20230615	180900	2950171950	19530	19530	19530	19530	0
56	20230615	180800	2950171950	19530	19530	19530	19530	0
57	20230615	180700	2950171950	19530	19530	19530	19530	0
58	20230615	180600	2950171950	19530	19530	19530	19530	0
59	20230615	180500	2950171950	19530	19530	19530	19530	0
60	20230615	180400	2950171950	19530	19530	19530	19530	0
61	20230615	180300	2950171950	19530	19530	19530	19530	0
62	20230615	180200	2950171950	19530	19530	19530	19530	1405
63	20230615	180100	2950171950	19530	19530	19530	19530	0
64	20230615	180000	2950171950	19530	19530	19530	19530	0
65	20230615	175900	2950171950	19530	19530	19530	19530	0
66	20230615	175800	2950171950	19530	19530	19530	19530	0
67	20230615	175700	2950171950	19530	19530	19530	19530	0
68	20230615	175600	2950171950	19530	19530	19530	19530	0
69	20230615	175500	2950171950	19530	19530	19530	19530	0
70	20230615	175400	2950171950	19530	19530	19530	19530	0
71	20230615	175300	2950171950	19530	19530	19530	19530	0
72	20230615	175200	2950171950	19530	19530	19530	19530	0
73	20230615	175100	2950171950	19530	19530	19530	19530	0
74	20230615	175000	2950171950	19530	19530	19530	19530	0
75	20230615	174900	2950171950	19530	19530	19530	19530	0
76	20230615	174800	2950171950	19530	19530	19530	19530	0
77	20230615	174700	2950171950	19530	19530	19530	19530	0
78	20230615	174600	2950171950	19530	19530	19530	19530	0
79	20230615	174500	2950171950	19530	19530	19530	19530	0
80	20230615	174400	2950171950	19530	19530	19530	19530	0
81	20230615	174300	2950171950	19530	19530	19530	19530	0
82	20230615	174200	2950171950	19530	19530	19530	19530	0
83	20230615	174100	2950171950	19530	19530	19530	19530	0
84	20230615	174000	2950171950	19530	19530	19530	19530	0
85	20230615	173900	2950171950	19530	19530	19530	19530	0
86	20230615	173800	2950171950	19530	19530	19530	19530	0
87	20230615	173700	2950171950	19530	19530	19530	19530	0
88	20230615	173600	2950171950	19530	19530	19530	19530	0
89	20230615	173500	2950171950	19530	19530	19530	19530	0
90	20230615	173400	2950171950	19530	19530	19530	19530	0
91	20230615	173300	2950171950	19530	19530	19530	19530	0
92	20230615	173200	2950171950	19530	19530	19530	19530	1405
93	20230615	173100	2950171950	19530	19530	19530	19530	0
94	20230615	173000	2950171950	19530	19530	19530	19530	0
95	20230615	172900	2950171950	19530	19530	19530	19530	0
96	20230615	172800	2950171950	19530	19530	19530	19530	0
97	20230615	172700	2950171950	19530	19530	19530	19530	0
98	20230615	172600	2950171950	19530	19530	19530	19530	0
99	20230615	172500	2950171950	19530	19530	19530	19530	0
100	20230615	172400	2950171950	19530	19530	19530	19530	0
101	20230615	172300	2950171950	19530	19530	19530	19530	0
102	20230615	172200	2950171950	19530	19530	19530	19530	0
103	20230615	172100	2950171950	19530	19530	19530	19530	0
104	20230615	172000	2950171950	19530	19530	19530	19530	0
105	20230615	171900	2950171950	19530	19530	19530	19530	0
106	20230615	171800	2950171950	19530	19530	19530	19530	0
107	20230615	171700	2950171950	19530	19530	19530	19530	0
108	20230615	171600	2950171950	19530	19530	19530	19530	0
109	20230615	171500	2950171950	19530	19530	19530	19530	0
110	20230615	171400	2950171950	19530	19530	19530	19530	0
111	20230615	171300	2950171950	19530	19530	19530	19530	0
112	20230615	171200	2950171950	19530	19530	19530	19530	0
113	20230615	171100	2950171950	19530	19530	19530	19530	0
114	20230615	171000	2950171950	19530	19530	19530	19530	0
115	20230615	170900	2950171950	19530	19530	19530	19530	0
116	20230615	170800	2950171950	19530	19530	19530	19530	0
117	20230615	170700	2950171950	19530	19530	19530	19530	0
118	20230615	170600	2950171950	19530	19530	19530	19530	0
119	20230615	170500	2950171950	19530	19530	19530	19530	0
120	20230615	170400	2950171950	19530	19530	19530	19530	0
121	20230615	170300	2950171950	19530	19530	19530	19530	0
122	20230615	170200	2950171950	19530	19530	19530	19530	1405
123	20230615	170100	2950171950	19530	19530	19530	19530	0
124	20230615	170000	2950171950	19530	19530	19530	19530	0
125	20230615	165900	2950171950	19530	19530	19530	19530	0
126	20230615	165800	2950171950	19530	19530	19530	19530	0
127	20230615	165700	2950171950	19530	19530	19530	19530	0
128	20230615	165600	2950171950	19530	19530	19530	19530	0
129	20230615	165500	2950171950	19530	19530	19530	19530	0
130	20230615	165400	2950171950	19530	19530	19530	19530	0
131	20230615	165300	2950171950	19530	19530	19530	19530	0
132	20230615	165200	2950171950	19530	19530	19530	19530	0
133	20230615	165100	2950171950	19530	19530	19530	19530	0
134	20230615	165000	2950171950	19530	19530	19530	19530	0
135	20230615	164900	2950171950	19530	19530	19530	19530	0
136	20230615	164800	2950171950	19530	19530	19530	19530	0
137	20230615	164700	2950171950	19530	19530	19530	19530	0
138	20230615	164600	2950171950	19530	19530	19530	19530	0
139	20230615	164500	2950171950	19530	19530	19530	19530	0
140	20230615	164400	2950171950	19530	19530	19530	19530	0
141	20230615	164300	2950171950	19530	19530	19530	19530	0
142	20230615	164200	2950171950	19530	19530	19530	19530	0
143	20230615	164100	2950171950	19530	19530	19530	19530	0
144	20230615	164000	2950171950	19530	19530	19530	19530	0
145	20230615	163900	2950171950	19530	19530	19530	19530	0
146	20230615	163800	2950171950	19530	19530	19530	19530	0
147	20230615	163700	2950171950	19530	19530	19530	19530	0
148	20230615	163600	2950171950	19530	19530	19530	19530	0
149	20230615	163500	2950171950	19530	19530	19530	19530	0
150	20230615	163400	2950171950	19530	19530	19530	19530	0
151	20230615	163300	2950171950	19530	19530	19530	19530	0
152	20230615	163200	2950171950	19530	19530	19530	19530	1405
153	20230615	163100	2950171950	19530	19530	19530	19530	0
154	20230615	163000	2950171950	19530	19530	19530	19530	0
155	20230615	162900	2950171950	19530	19530	19530	19530	0
156	20230615	162800	2950171950	19530	19530	19530	19530	0
157	20230615	162700	2950171950	19530	19530	19530	19530	0
158	20230615	162600	2950171950	19530	19530	19530	19530	0
159	20230615	162500	2950171950	19530	19530	19530	19530	0
160	20230615	162400	2950171950	19530	19530	19530	19530	0
161	20230615	162300	2950171950	19530	19530	19530	19530	0
162	20230615	162200	2950171950	19530	19530	19530	19530	0
163	20230615	162100	2950171950	19530	19530	19530	19530	0
164	20230615	162000	2950171950	19530	19530	19530	19530	0
165	20230615	161900	2950171950	19530	19530	19530	19530	0
166	20230615	161800	2950171950	19530	19530	19530	19530	0
167	20230615	161700	2950171950	19530	19530	19530	19530	0
168	20230615	161600	2950171950	19530	19530	19530	19530	0
169	20230615	161500	2950171950	19530	19530	19530	19530	0
170	20230615	161400	2950171950	19530	19530	19530	19530	0
171	20230615	161300	2950171950	19530	19530	19530	19530	0
172	20230615	161200	2950171950	19530	19530	19530	19530	0
173	20230615	161100	2950171950	19530	19530	19530	19530	0
174	20230615	161000	2950171950	19530	19530	19530	19530	0
175	20230615	160900	2950171950	19530	19530	19530	19530	0
176	20230615	160800	2950171950	19530	19530	19530	19530	0
177	20230615	160700	2950171950	19530	19530	19530	19530	0
178	20230615	160600	2950171950	19530	19530	19530	19530	0
179	20230615	160500	2950171950	19530	19530	19530	19530	0
180	20230615	160400	2950171950	19530	19530	19530	19530	0
181	20230615	160300	2950171950	19530	19530	19530	19530	0
182	20230615	160200	2950171950	19530	19530	19530	19530	1405
183	20230615	160100	2950171950	19530	19530	19530	19530	0
184	20230615	160000	2950171950	19530	19530	19530	19530	0
185	20230615	155900	2950171950	19530	19530	19530	19530	0
186	20230615	155800	2950171950	19530	19530	19530	19530	0
187	20230615	155700	2950171950	19530	19530	19530	19530	0
188	20230615	155600	2950171950	19530	19530	19530	19530	0
189	20230615	155500	2950171950	19530	19530	19530	19530	0
190	20230615	155400	2950171950	19530	19530	19530	19530	0
191	20230615	155300	2950171950	19530	19530	19530	19530	0
192	20230615	155200	2950171950	19530	19530	19530	19530	0
193	20230615	155100	2950171950	19530	19530	19530	19530	0
194	20230615	155000	2950171950	19530	19530	19530	19530	0
195	20230615	154900	2950171950	19530	19530	19530	19530	0
196	20230615	154800	2950171950	19530	19530	19530	19530	0
197	20230615	154700	2950171950	19530	19530	19530	19530	0
198	20230615	154600	2950171950	19530	19530	19530	19530	0
199	20230615	154500	2950171950	19530	19530	19530	19530	0
200	20230615	154400	2950171950	19530	19530	19530	19530	0
201	20230615	154300	2950171950	19530	19530	19530	19530	0
202	20230615	154200	2950171950	19530	19530	19530	19530	0
203	20230615	154100	2950171950	19530	19530	19530	19530	0
204	20230615	154000	2950171950	19530	19530	19530	19530	0
205	20230615	153900	2950171950	19530	19530	19530	19530	0
206	20230615	153800	2950171950	19530	19530	19530	19530	0
207	20230615	153700	2950171950	19530	19530	19530	19530	0
208	20230615	153600	2950171950	19530	19530	19530	19530	0
209	20230615	153500	2950171950	19530	19530	19530	19530	0
210	20230615	153400	2950171950	19530	19530	19530	19530	0
211	20230615	153300	2950171950	19530	19530	19530	19530	0
212	20230615	153200	2950171950	19530	19530	19530	19530	1405
213	20230615	153100	2950171950	19530	19530	19530	19530	0
214	20230615	153000	2950171950	19530	19530	19530	19530	1405
215	20230615	152900	2922732300	19570	19570	19570	19570	0
216	20230615	152800	2922732300	19570	19570	19570	19570	0
217	20230615	152700	2922732300	19570	19570	19570	19570	0
218	20230615	152600	2922732300	19570	19570	19570	19570	0
219	20230615	152500	2922732300	19570	19570	19570	19570	0
220	20230615	152400	2922732300	19570	19570	19570	19570	0
221	20230615	152300	2922732300	19570	19570	19570	19570	0
222	20230615	152200	2922732300	19570	19570	19570	19570	0
223	20230615	152100	2922732300	19570	19570	19570	19570	0
224	20230615	152000	2922732300	19570	19570	19570	19570	0
225	20230615	151900	2922732300	19570	19370	19570	19370	1796
226	20230615	151800	2887789100	19370	19370	19370	19370	0
227	20230615	151700	2887789100	19370	19380	19390	19370	407
228	20230615	151600	2879903970	19390	19390	19390	19390	10
229	20230615	151500	2879710070	19380	19390	19390	19380	163
230	20230615	151400	2876550150	19390	19400	19400	19390	153
231	20230615	151300	2873583020	19400	19400	19450	19400	90
232	20230615	151200	2871836870	19400	19400	19400	19400	120
233	20230615	151100	2869508870	19400	19400	19400	19400	33
234	20230615	151000	2868868670	19450	19400	19450	19400	60
235	20230615	150900	2867702170	19400	19400	19400	19400	10
236	20230615	150800	2867508170	19400	19410	19410	19400	309
237	20230615	150700	2861512780	19410	19410	19410	19400	595
238	20230615	150600	2849964030	19410	19400	19410	19400	126
239	20230615	150500	2847518630	19400	19400	19400	19400	126
240	20230615	150400	2845074230	19400	19410	19410	19400	255
241	20230615	150300	2840127180	19410	19400	19410	19400	2
242	20230615	150200	2840088370	19400	19400	19400	19400	29
243	20230615	150100	2839525770	19380	19400	19400	19380	48
244	20230615	150000	2838595330	19400	19390	19400	19390	550
245	20230615	145900	2827925650	19390	19390	19390	19390	77
246	20230615	145800	2826432620	19370	19380	19380	19370	60
247	20230615	145700	2825270250	19370	19370	19370	19370	0
248	20230615	145600	2825270250	19370	19370	19370	19370	4
249	20230615	145500	2825192770	19370	19370	19370	19370	0
250	20230615	145400	2825192770	19370	19370	19370	19370	13
251	20230615	145300	2824940960	19360	19370	19370	19360	21
252	20230615	145200	2824534380	19380	19380	19380	19380	1
253	20230615	145100	2824515000	19380	19390	19390	19380	13
254	20230615	145000	2824263030	19380	19380	19380	19380	188
255	20230615	144900	2820619590	19380	19380	19380	19380	12
256	20230615	144800	2820387030	19390	19390	19390	19390	0
257	20230615	144700	2820387030	19390	19360	19390	19360	518
258	20230615	144600	2810356160	19300	19300	19300	19300	67
259	20230615	144500	2809063060	19290	19300	19300	19290	41
260	20230615	144400	2808271770	19300	19300	19300	19300	1
261	20230615	144300	2808252470	19290	19300	19300	19290	128
262	20230615	144200	2805783160	19300	19310	19310	19300	14
263	20230615	144100	2805512940	19300	19300	19300	19300	3
264	20230615	144000	2805455040	19300	19290	19300	19290	22
265	20230615	143900	2805030590	19290	19300	19300	19290	550
266	20230615	143800	2794419910	19300	19300	19300	19300	0
267	20230615	143700	2794419910	19300	19300	19300	19300	100
268	20230615	143600	2792489910	19300	19300	19300	19300	10
269	20230615	143500	2792296910	19300	19310	19310	19300	254
270	20230615	143400	2787394280	19370	19310	19370	19300	258
271	20230615	143300	2782414310	19300	19290	19300	19290	425
272	20230615	143200	2774215260	19290	19360	19390	19290	3659
273	20230615	143100	2703555100	19360	19360	19360	19360	11
274	20230615	143000	2703342140	19360	19360	19360	19360	20
275	20230615	142900	2702954940	19360	19360	19360	19360	8
276	20230615	142800	2702800060	19360	19360	19360	19360	0
277	20230615	142700	2702800060	19360	19350	19360	19350	56
278	20230615	142600	2701716200	19400	19350	19400	19350	48
279	20230615	142500	2700785900	19350	19350	19350	19350	77
280	20230615	142400	2699295950	19350	19340	19350	19340	492
281	20230615	142300	2689779670	19340	19350	19350	19340	1041
282	20230615	142200	2669646720	19350	19360	19360	19350	98
283	20230615	142100	2667750170	19360	19370	19370	19360	497
284	20230615	142000	2658127560	19370	19390	19390	19370	25
285	20230615	141900	2657643280	19360	19360	19360	19360	3
286	20230615	141800	2657585200	19360	19360	19360	19360	105
287	20230615	141700	2655552400	19400	19360	19400	19360	248
288	20230615	141600	2650751080	19360	19380	19400	19360	1115
289	20230615	141500	2629157280	19400	19410	19410	19400	877
290	20230615	141400	2612142580	19410	19410	19410	19410	451
291	20230615	141300	2603388670	19410	19410	19410	19400	78
292	20230615	141200	2601874780	19400	19380	19400	19380	211
293	20230615	141100	2597783560	19380	19380	19380	19380	50
294	20230615	141000	2596814560	19490	19480	19490	19480	546
295	20230615	140900	2586176840	19480	19420	19480	19410	1810
296	20230615	140800	2550972930	19480	19490	19490	19480	157
297	20230615	140700	2547914050	19490	19490	19490	19490	0
298	20230615	140600	2547914050	19490	19490	19490	19490	1
299	20230615	140500	2547894560	19360	19360	19360	19360	15
300	20230615	140400	2547604160	19360	19400	19500	19360	777
301	20230615	140300	2532468980	19400	19400	19400	19400	266
302	20230615	140200	2527308580	19400	19350	19400	19350	801
303	20230615	140100	2511781540	19350	19360	19360	19350	120
304	20230615	140000	2509458970	19350	19350	19350	19350	0
305	20230615	135900	2509458970	19350	19350	19350	19350	0
306	20230615	135800	2509458970	19350	19350	19350	19350	20
307	20230615	135700	2509071970	19380	19380	19380	19380	2
308	20230615	135600	2509033210	19340	19340	19340	19340	2
309	20230615	135500	2508994530	19330	19330	19330	19330	1
310	20230615	135400	2508975200	19320	19330	19330	19320	70
311	20230615	135300	2507622650	19310	19310	19310	19310	0
312	20230615	135200	2507622650	19310	19360	19360	19310	303
313	20230615	135100	2501771520	19360	19320	19360	19310	382
314	20230615	135000	2494379990	19310	19310	19310	19310	143
315	20230615	134900	2491618660	19320	19320	19320	19320	55
316	20230615	134800	2490556060	19320	19320	19320	19320	2
317	20230615	134700	2490517420	19320	19310	19320	19310	294
318	20230615	134600	2484838340	19310	19310	19310	19310	100
319	20230615	134500	2482907340	19320	19320	19320	19320	69
320	20230615	134400	2481574260	19320	19320	19320	19320	11
321	20230615	134300	2481361740	19310	19320	19320	19310	262
322	20230615	134200	2476301630	19320	19320	19320	19320	23
323	20230615	134100	2475857270	19320	19320	19320	19320	107
324	20230615	134000	2473790030	19320	19330	19330	19320	202
325	20230615	133900	2469886270	19340	19340	19340	19340	65
326	20230615	133800	2468629170	19340	19350	19350	19340	2
327	20230615	133700	2468590480	19350	19350	19350	19350	1
328	20230615	133600	2468571130	19350	19350	19350	19350	2
329	20230615	133500	2468532430	19350	19360	19380	19350	511
330	20230615	133400	2458640040	19360	19350	19360	19350	133
331	20230615	133300	2456066120	19330	19330	19330	19330	0
332	20230615	133200	2456066120	19330	19320	19330	19320	6
333	20230615	133100	2455950150	19320	19320	19320	19320	55
334	20230615	133000	2454887550	19320	19300	19320	19300	21
335	20230615	132900	2454481850	19300	19300	19300	19300	50
336	20230615	132800	2453516850	19300	19300	19300	19300	0
337	20230615	132700	2453516850	19300	19300	19300	19300	50
338	20230615	132600	2452551850	19300	19310	19310	19300	171
339	20230615	132500	2449251400	19310	19310	19310	19310	145
340	20230615	132400	2446451450	19300	19300	19300	19300	529
341	20230615	132300	2436241750	19300	19310	19310	19300	200
342	20230615	132200	2432381290	19300	19300	19300	19300	0
343	20230615	132100	2432381290	19300	19310	19310	19300	515
344	20230615	132000	2422440680	19320	19320	19320	19320	21
345	20230615	131900	2422034960	19320	19320	19320	19320	0
346	20230615	131800	2422034960	19320	19320	19320	19320	3
347	20230615	131700	2421977000	19320	19320	19320	19320	0
348	20230615	131600	2421977000	19320	19320	19320	19320	10
349	20230615	131500	2421783800	19300	19300	19300	19300	0
350	20230615	131400	2421783800	19300	19300	19300	19300	68
351	20230615	131300	2420471400	19310	19320	19320	19310	287
352	20230615	131200	2414928400	19320	19320	19320	19320	100
353	20230615	131100	2412996400	19320	19320	19320	19320	0
354	20230615	131000	2412996400	19320	19340	19340	19320	690
355	20230615	130900	2399658570	19350	19340	19350	19340	14
356	20230615	130800	2399387800	19340	19340	19340	19340	1
357	20230615	130700	2399368460	19340	19340	19340	19340	36
358	20230615	130600	2398672220	19360	19360	19360	19360	0
359	20230615	130500	2398672220	19360	19360	19360	19350	18
360	20230615	130400	2398323810	19360	19370	19370	19360	7
361	20230615	130300	2398188280	19370	19360	19370	19360	177
362	20230615	130200	2394761440	19370	19370	19370	19370	100
363	20230615	130100	2392824440	19360	19360	19360	19360	71
364	20230615	130000	2391449880	19360	19340	19370	19340	303
365	20230615	125900	2385585590	19350	19350	19350	19350	30
366	20230615	125800	2385005090	19350	19350	19350	19350	1
367	20230615	125700	2384985740	19330	19330	19350	19330	67
368	20230615	125600	2383689430	19350	19350	19350	19350	14
369	20230615	125500	2383418530	19350	19340	19350	19340	95
370	20230615	125400	2381580320	19340	19340	19340	19340	7
371	20230615	125300	2381444940	19350	19350	19350	19350	34
372	20230615	125200	2380787040	19350	19350	19350	19350	51
373	20230615	125100	2379800190	19350	19350	19350	19350	0
374	20230615	125000	2379800190	19350	19350	19350	19350	2
375	20230615	124900	2379761490	19350	19320	19350	19310	349
376	20230615	124800	2373022210	19310	19310	19310	19310	1
377	20230615	124700	2373002900	19350	19350	19350	19350	0
378	20230615	124600	2373002900	19350	19350	19350	19350	0
379	20230615	124500	2373002900	19350	19350	19350	19350	0
380	20230615	124400	2373002900	19350	19320	19350	19310	300
381	20230615	124300	2367202150	19320	19320	19320	19320	10
382	20230615	124200	2367008950	19310	19310	19310	19310	0
383	20230615	124100	2367008950	19310	19310	19310	19310	0
384	20230615	124000	2367008950	19310	19310	19310	19310	5
385	20230615	123900	2366912400	19310	19310	19310	19310	502
386	20230615	123800	2357218780	19310	19300	19310	19300	78
387	20230615	123700	2355712740	19300	19310	19310	19300	51
388	20230615	123600	2354728420	19300	19300	19300	19290	288
389	20230615	123500	2349171790	19300	19300	19300	19300	11
390	20230615	123400	2348959490	19290	19290	19290	19290	52
391	20230615	123300	2347956410	19290	19290	19290	19290	0
392	20230615	123200	2347956410	19290	19280	19290	19280	88
393	20230615	123100	2346259750	19280	19280	19280	19270	500
394	20230615	123000	2336621750	19280	19290	19290	19280	170
395	20230615	122900	2333344110	19290	19290	19290	19290	95
396	20230615	122800	2331511560	19300	19300	19300	19290	58
397	20230615	122700	2330392340	19290	19290	19290	19280	70
398	20230615	122600	2329042340	19290	19290	19290	19290	3
399	20230615	122500	2328984470	19290	19280	19290	19280	10
400	20230615	122400	2328791600	19290	19290	19290	19290	6
401	20230615	122300	2328675860	19290	19290	19290	19280	85
402	20230615	122200	2327036720	19290	19310	19310	19290	673
403	20230615	122100	2314047320	19310	19310	19310	19300	474
404	20230615	122000	2304894980	19350	19310	19350	19310	315
405	20230615	121900	2298812250	19350	19310	19350	19310	2
406	20230615	121800	2298773590	19310	19320	19370	19310	52
407	20230615	121700	2297769070	19310	19310	19310	19310	0
408	20230615	121600	2297769070	19310	19310	19310	19310	0
409	20230615	121500	2297769070	19310	19330	19330	19310	100
410	20230615	121400	2295836970	19320	19320	19320	19320	0
411	20230615	121300	2295836970	19320	19330	19330	19320	45
412	20230615	121200	2294967550	19330	19330	19330	19330	0
413	20230615	121100	2294967550	19330	19320	19330	19320	26
414	20230615	121000	2294465130	19320	19320	19330	19320	9
415	20230615	120900	2294291220	19330	19360	19370	19330	305
416	20230615	120800	2288394400	19340	19350	19350	19340	36
417	20230615	120700	2287698060	19350	19360	19360	19350	163
418	20230615	120600	2284544000	19360	19360	19360	19360	14
419	20230615	120500	2284272960	19370	19350	19370	19350	7
420	20230615	120400	2284137480	19350	19380	19380	19350	48
421	20230615	120300	2283208620	19380	19380	19380	19380	0
422	20230615	120200	2283208620	19380	19380	19380	19380	12
423	20230615	120100	2282976060	19390	19390	19390	19380	13
424	20230615	120000	2282724010	19390	19370	19390	19350	64
425	20230615	115900	2281484870	19370	19360	19370	19360	4
426	20230615	115800	2281407420	19360	19360	19360	19360	0
427	20230615	115700	2281407420	19360	19340	19360	19340	28
428	20230615	115600	2280865540	19340	19340	19340	19340	10
429	20230615	115500	2280672140	19340	19350	19350	19310	123
430	20230615	115400	2278293250	19310	19300	19310	19300	359
431	20230615	115300	2271361500	19260	19310	19310	19260	51
432	20230615	115200	2270378230	19270	19270	19270	19270	13
433	20230615	115100	2270127720	19300	19270	19300	19270	798
434	20230615	115000	2254746880	19270	19300	19300	19270	294
435	20230615	114900	2249080660	19300	19300	19300	19300	111
436	20230615	114800	2246938360	19300	19280	19300	19280	74
437	20230615	114700	2245511540	19280	19280	19280	19280	20
438	20230615	114600	2245125940	19270	19260	19270	19260	176
439	20230615	114500	2241734520	19260	19270	19270	19260	60
440	20230615	114400	2240578820	19270	19260	19270	19260	152
441	20230615	114300	2237651280	19260	19260	19260	19260	50
442	20230615	114200	2236688280	19260	19260	19260	19260	0
443	20230615	114100	2236688280	19260	19260	19260	19260	12
444	20230615	114000	2236457160	19260	19260	19260	19260	2
445	20230615	113900	2236418640	19270	19270	19270	19270	2
446	20230615	113800	2236380100	19270	19270	19270	19270	0
447	20230615	113700	2236380100	19270	19270	19270	19270	0
448	20230615	113600	2236380100	19270	19270	19270	19270	4
449	20230615	113500	2236303020	19270	19270	19270	19270	37
450	20230615	113400	2235590030	19270	19270	19270	19270	20
451	20230615	113300	2235204630	19270	19270	19270	19270	0
452	20230615	113200	2235204630	19270	19270	19270	19270	1
453	20230615	113100	2235185360	19150	19200	19200	19150	10
454	20230615	113000	2234993810	19200	19150	19200	19140	5006
455	20230615	112900	2139099970	19170	19160	19170	19150	576
456	20230615	112800	2128068070	19150	19150	19150	19150	5
457	20230615	112700	2127972320	19150	19160	19190	19150	581
458	20230615	112600	2116844440	19190	19200	19200	19190	5
459	20230615	112500	2116748470	19200	19270	19270	19200	686
460	20230615	112400	2103545760	19260	19280	19280	19230	47
461	20230615	112300	2102640750	19280	19270	19280	19270	317
462	20230615	112200	2096531580	19270	19160	19270	19160	578
463	20230615	112100	2085413810	19160	19200	19200	19160	784
464	20230615	112000	2070388770	19200	19200	19200	19200	272
465	20230615	111900	2065166370	19200	19140	19200	19140	492
466	20230615	111800	2055745890	19140	19200	19200	19140	837
467	20230615	111700	2039718090	19130	19150	19150	19130	327
468	20230615	111600	2033458580	19150	19110	19150	19110	678
469	20230615	111500	2020486370	19140	19150	19150	19110	1291
470	20230615	111400	1995789860	19150	19160	19170	19140	1183
471	20230615	111300	1973129080	19160	19170	19170	19160	533
472	20230615	111200	1962916510	19170	19200	19200	19170	574
473	20230615	111100	1951910090	19200	19230	19230	19180	984
474	20230615	111000	1933013700	19230	19240	19240	19230	844
475	20230615	110900	1916781180	19250	19280	19280	19250	398
476	20230615	110800	1909113920	19280	19280	19280	19280	76
477	20230615	110700	1907648640	19320	19320	19320	19320	0
478	20230615	110600	1907648640	19320	19260	19320	19260	162
479	20230615	110500	1904522860	19300	19330	19330	19250	3411
480	20230615	110400	1838663090	19330	19330	19330	19330	140
481	20230615	110300	1835956890	19330	19360	19360	19330	741
482	20230615	110200	1821624040	19360	19360	19360	19360	25
483	20230615	110100	1821140040	19360	19360	19370	19350	410
484	20230615	110000	1813203790	19360	19360	19360	19360	696
485	20230615	105900	1799729230	19360	19370	19370	19360	54
486	20230615	105800	1798683550	19360	19370	19370	19360	365
487	20230615	105700	1791613920	19370	19370	19370	19370	214
488	20230615	105600	1787468740	19370	19390	19390	19370	1191
489	20230615	105500	1764391350	19390	19390	19390	19390	56
490	20230615	105400	1763305510	19390	19440	19440	19390	1850
491	20230615	105300	1727392300	19490	19490	19490	19490	4
492	20230615	105200	1727314340	19440	19430	19440	19430	82
493	20230615	105100	1725720560	19440	19440	19440	19440	52
494	20230615	105000	1724709680	19400	19440	19440	19400	3227
495	20230615	104900	1662086240	19420	19430	19430	19420	400
496	20230615	104800	1654317690	19500	19500	19500	19500	50
497	20230615	104700	1653342690	19500	19430	19500	19430	550
498	20230615	104600	1642633150	19420	19420	19420	19420	167
499	20230615	104500	1639390010	19430	19420	19430	19420	73
500	20230615	104400	1637972270	19420	19420	19420	19410	560
501	20230615	104300	1627102470	19420	19420	19420	19420	10
502	20230615	104200	1626908270	19410	19410	19410	19410	124
503	20230615	104100	1624501430	19410	19420	19420	19410	86
504	20230615	104000	1622832070	19420	19420	19420	19420	25
505	20230615	103900	1622346570	19410	19420	19420	19410	106
506	20230615	103800	1620288560	19440	19440	19440	19410	800
507	20230615	103700	1604755650	19430	19440	19440	19430	374
508	20230615	103600	1597487300	19440	19480	19480	19440	41
509	20230615	103500	1596689020	19480	19490	19490	19480	29
510	20230615	103400	1596123820	19490	19490	19490	19490	0
511	20230615	103300	1596123820	19490	19490	19490	19490	1
512	20230615	103200	1596104330	19500	19500	19500	19500	1
513	20230615	103100	1596084830	19500	19410	19500	19400	721
514	20230615	103000	1582092620	19400	19420	19440	19400	314
515	20230615	102900	1575997450	19400	19420	19420	19400	851
516	20230615	102800	1559484550	19410	19420	19420	19410	846
517	20230615	102700	1543061790	19430	19430	19430	19420	72
518	20230615	102600	1541663130	19430	19440	19450	19430	407
519	20230615	102500	1533753920	19430	19440	19440	19430	208
520	20230615	102400	1529712220	19440	19470	19470	19430	171
521	20230615	102300	1526388740	19460	19470	19480	19430	868
522	20230615	102200	1509499550	19470	19460	19470	19440	145
523	20230615	102100	1506679710	19460	19500	19500	19440	673
524	20230615	102000	1493579210	19500	19510	19510	19500	48
525	20230615	101900	1492642930	19510	19510	19510	19510	120
526	20230615	101800	1490301730	19510	19510	19510	19510	142
527	20230615	101700	1487531310	19510	19550	19550	19510	1709
528	20230615	101600	1454150620	19550	19640	19640	19550	270
529	20230615	101500	1448871730	19650	19650	19650	19590	214
530	20230615	101400	1444671640	19650	19670	19670	19650	127
531	20230615	101300	1442173590	19670	19600	19670	19600	112
532	20230615	101200	1439977550	19600	19600	19600	19600	462
533	20230615	101100	1430922350	19550	19560	19560	19550	45
534	20230615	101000	1430042450	19550	19550	19550	19550	124
535	20230615	100900	1427618250	19550	19550	19600	19550	1050
536	20230615	100800	1407085150	19550	19540	19600	19500	303
537	20230615	100700	1401164280	19500	19460	19500	19450	1221
538	20230615	100600	1377381560	19450	19470	19470	19450	1867
539	20230615	100500	1341049390	19470	19510	19510	19470	384
540	20230615	100400	1333570590	19510	19540	19540	19500	3400
541	20230615	100300	1267250060	19540	19540	19540	19530	438
542	20230615	100200	1258694740	19550	19560	19560	19540	484
543	20230615	100100	1249232920	19560	19600	19600	19560	772
544	20230615	100000	1234126800	19600	19630	19630	19600	1520
545	20230615	095900	1204323870	19630	19690	19700	19630	2006
546	20230615	095800	1164851700	19700	19690	19700	19690	70
547	20230615	095700	1163472940	19690	19680	19690	19680	46
548	20230615	095600	1162567650	19690	19690	19690	19690	72
549	20230615	095500	1161149970	19690	19730	19730	19690	114
550	20230615	095400	1158904350	19700	19700	19700	19700	2
551	20230615	095300	1158864950	19700	19700	19700	19700	99
552	20230615	095200	1156914650	19700	19700	19700	19690	23
553	20230615	095100	1156461630	19670	19700	19700	19670	875
554	20230615	095000	1139241520	19700	19750	19750	19700	1093
555	20230615	094900	1117702920	19750	19770	19770	19750	393
556	20230615	094800	1109937170	19770	19810	19810	19770	506
557	20230615	094700	1099919880	19830	19910	19910	19830	104
558	20230615	094600	1097857480	19840	19860	19860	19840	1592
559	20230615	094500	1066246070	19860	19870	19920	19850	1898
560	20230615	094400	1028511880	19870	19930	19930	19870	530
561	20230615	094300	1017970780	19930	19930	19930	19860	277
562	20230615	094200	1012457170	19940	19920	19940	19920	1858
563	20230615	094100	975413970	19920	19920	19920	19920	110
564	20230615	094000	973222770	19920	19910	19940	19890	169
565	20230615	093900	969856800	19910	19940	19940	19910	1733
566	20230615	093800	935311520	19930	19900	19930	19900	1280
567	20230615	093700	909809660	19890	19900	19900	19890	1378
568	20230615	093600	882398080	19890	19890	19890	19880	371
569	20230615	093500	875019890	19890	19880	19900	19840	511
570	20230615	093400	864866890	19850	19850	19890	19850	97
571	20230615	093300	862941300	19850	19850	19850	19850	62
572	20230615	093200	861710600	19900	19900	19920	19900	336
573	20230615	093100	855024170	19890	19860	19890	19840	480
574	20230615	093000	845488880	19850	19830	19850	19830	305
575	20230615	092900	839440220	19830	19860	19860	19830	689
576	20230615	092800	825761840	19860	19930	19930	19860	928
577	20230615	092700	807294530	19930	19940	19980	19920	2560
578	20230615	092600	756234600	19940	19920	19940	19910	1997
579	20230615	092500	716441720	19910	19900	19920	19900	580
580	20230615	092400	704894600	19920	19850	19920	19840	2021
581	20230615	092300	664706130	19850	19730	19850	19730	8999
582	20230615	092200	486860260	19730	19710	19730	19700	296
583	20230615	092100	481022060	19710	19710	19710	19710	75
584	20230615	092000	479543810	19710	19710	19720	19700	1217
585	20230615	091900	455557390	19720	19700	19720	19700	246
586	20230615	091800	450707400	19700	19690	19700	19690	737
587	20230615	091700	436188610	19700	19690	19700	19690	1252
588	20230615	091600	411528430	19700	19690	19700	19690	303
589	20230615	091500	405561840	19690	19700	19700	19680	1247
590	20230615	091400	380999140	19700	19680	19710	19680	881
591	20230615	091300	363646940	19640	19610	19640	19610	3011
592	20230615	091200	304592720	19610	19630	19640	19610	1240
593	20230615	091100	280267490	19640	19640	19670	19610	905
594	20230615	091000	262487050	19640	19650	19650	19600	260
595	20230615	090900	257388560	19670	19710	19710	19540	1312
596	20230615	090800	231618020	19670	19710	19720	19670	733
597	20230615	090700	217184970	19710	19710	19720	19680	1107
598	20230615	090600	195375510	19710	19730	19730	19710	1355
599	20230615	090500	168657520	19720	19710	19720	19700	1391
600	20230615	090400	141233220	19710	19730	19740	19700	1526
601	20230615	090300	111143750	19740	19700	19750	19700	897
602	20230615	090200	93464460	19700	19680	19700	19680	1922
603	20230615	090100	55606200	19700	19600	19700	19550	623
604	20230615	090000	43395660	19580	19550	19580	19540	1867