KissMeData/340930/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203400	2467935780	19220	19220	19220	19220	2203
3	20230619	203300	2467935780	19220	19220	19220	19220	0
4	20230619	203200	2467935780	19220	19220	19220	19220	0
5	20230619	203100	2467935780	19220	19220	19220	19220	0
6	20230619	203000	2467935780	19220	19220	19220	19220	0
7	20230619	202900	2467935780	19220	19220	19220	19220	0
8	20230619	202800	2467935780	19220	19220	19220	19220	0
9	20230619	202700	2467935780	19220	19220	19220	19220	0
10	20230619	202600	2467935780	19220	19220	19220	19220	0
11	20230619	202500	2467935780	19220	19220	19220	19220	0
12	20230619	202400	2467935780	19220	19220	19220	19220	0
13	20230619	202300	2467935780	19220	19220	19220	19220	0
14	20230619	202200	2467935780	19220	19220	19220	19220	0
15	20230619	202100	2467935780	19220	19220	19220	19220	0
16	20230619	202000	2467935780	19220	19220	19220	19220	0
17	20230619	201900	2467935780	19220	19220	19220	19220	0
18	20230619	201800	2467935780	19220	19220	19220	19220	0
19	20230619	201700	2467935780	19220	19220	19220	19220	0
20	20230619	201600	2467935780	19220	19220	19220	19220	0
21	20230619	201500	2467935780	19220	19220	19220	19220	0
22	20230619	201400	2467935780	19220	19220	19220	19220	0
23	20230619	201300	2467935780	19220	19220	19220	19220	0
24	20230619	201200	2467935780	19220	19220	19220	19220	0
25	20230619	201100	2467935780	19220	19220	19220	19220	0
26	20230619	201000	2467935780	19220	19220	19220	19220	0
27	20230619	200900	2467935780	19220	19220	19220	19220	0
28	20230619	200800	2467935780	19220	19220	19220	19220	0
29	20230619	200700	2467935780	19220	19220	19220	19220	0
30	20230619	200600	2467935780	19220	19220	19220	19220	0
31	20230619	200500	2467935780	19220	19220	19220	19220	0
32	20230619	200400	2467935780	19220	19220	19220	19220	2203
33	20230619	200300	2467935780	19220	19220	19220	19220	0
34	20230619	200200	2467935780	19220	19220	19220	19220	0
35	20230619	200100	2467935780	19220	19220	19220	19220	0
36	20230619	200000	2467935780	19220	19220	19220	19220	0
37	20230619	195900	2467935780	19220	19220	19220	19220	0
38	20230619	195800	2467935780	19220	19220	19220	19220	0
39	20230619	195700	2467935780	19220	19220	19220	19220	0
40	20230619	195600	2467935780	19220	19220	19220	19220	0
41	20230619	195500	2467935780	19220	19220	19220	19220	0
42	20230619	195400	2467935780	19220	19220	19220	19220	0
43	20230619	195300	2467935780	19220	19220	19220	19220	0
44	20230619	195200	2467935780	19220	19220	19220	19220	0
45	20230619	195100	2467935780	19220	19220	19220	19220	0
46	20230619	195000	2467935780	19220	19220	19220	19220	0
47	20230619	194900	2467935780	19220	19220	19220	19220	0
48	20230619	194800	2467935780	19220	19220	19220	19220	0
49	20230619	194700	2467935780	19220	19220	19220	19220	0
50	20230619	194600	2467935780	19220	19220	19220	19220	0
51	20230619	194500	2467935780	19220	19220	19220	19220	0
52	20230619	194400	2467935780	19220	19220	19220	19220	0
53	20230619	194300	2467935780	19220	19220	19220	19220	0
54	20230619	194200	2467935780	19220	19220	19220	19220	0
55	20230619	194100	2467935780	19220	19220	19220	19220	0
56	20230619	194000	2467935780	19220	19220	19220	19220	0
57	20230619	193900	2467935780	19220	19220	19220	19220	0
58	20230619	193800	2467935780	19220	19220	19220	19220	0
59	20230619	193700	2467935780	19220	19220	19220	19220	0
60	20230619	193600	2467935780	19220	19220	19220	19220	0
61	20230619	193500	2467935780	19220	19220	19220	19220	0
62	20230619	193400	2467935780	19220	19220	19220	19220	2203
63	20230619	193300	2467935780	19220	19220	19220	19220	0
64	20230619	193200	2467935780	19220	19220	19220	19220	0
65	20230619	193100	2467935780	19220	19220	19220	19220	0
66	20230619	193000	2467935780	19220	19220	19220	19220	0
67	20230619	192900	2467935780	19220	19220	19220	19220	0
68	20230619	192800	2467935780	19220	19220	19220	19220	0
69	20230619	192700	2467935780	19220	19220	19220	19220	0
70	20230619	192600	2467935780	19220	19220	19220	19220	0
71	20230619	192500	2467935780	19220	19220	19220	19220	0
72	20230619	192400	2467935780	19220	19220	19220	19220	0
73	20230619	192300	2467935780	19220	19220	19220	19220	0
74	20230619	192200	2467935780	19220	19220	19220	19220	0
75	20230619	192100	2467935780	19220	19220	19220	19220	0
76	20230619	192000	2467935780	19220	19220	19220	19220	0
77	20230619	191900	2467935780	19220	19220	19220	19220	0
78	20230619	191800	2467935780	19220	19220	19220	19220	0
79	20230619	191700	2467935780	19220	19220	19220	19220	0
80	20230619	191600	2467935780	19220	19220	19220	19220	0
81	20230619	191500	2467935780	19220	19220	19220	19220	0
82	20230619	191400	2467935780	19220	19220	19220	19220	0
83	20230619	191300	2467935780	19220	19220	19220	19220	0
84	20230619	191200	2467935780	19220	19220	19220	19220	0
85	20230619	191100	2467935780	19220	19220	19220	19220	0
86	20230619	191000	2467935780	19220	19220	19220	19220	0
87	20230619	190900	2467935780	19220	19220	19220	19220	0
88	20230619	190800	2467935780	19220	19220	19220	19220	0
89	20230619	190700	2467935780	19220	19220	19220	19220	0
90	20230619	190600	2467935780	19220	19220	19220	19220	0
91	20230619	190500	2467935780	19220	19220	19220	19220	0
92	20230619	190400	2467935780	19220	19220	19220	19220	2203
93	20230619	190300	2467935780	19220	19220	19220	19220	0
94	20230619	190200	2467935780	19220	19220	19220	19220	0
95	20230619	190100	2467935780	19220	19220	19220	19220	0
96	20230619	190000	2467935780	19220	19220	19220	19220	0
97	20230619	185900	2467935780	19220	19220	19220	19220	0
98	20230619	185800	2467935780	19220	19220	19220	19220	0
99	20230619	185700	2467935780	19220	19220	19220	19220	0
100	20230619	185600	2467935780	19220	19220	19220	19220	0
101	20230619	185500	2467935780	19220	19220	19220	19220	0
102	20230619	185400	2467935780	19220	19220	19220	19220	0
103	20230619	185300	2467935780	19220	19220	19220	19220	0
104	20230619	185200	2467935780	19220	19220	19220	19220	0
105	20230619	185100	2467935780	19220	19220	19220	19220	0
106	20230619	185000	2467935780	19220	19220	19220	19220	0
107	20230619	184900	2467935780	19220	19220	19220	19220	0
108	20230619	184800	2467935780	19220	19220	19220	19220	0
109	20230619	184700	2467935780	19220	19220	19220	19220	0
110	20230619	184600	2467935780	19220	19220	19220	19220	0
111	20230619	184500	2467935780	19220	19220	19220	19220	0
112	20230619	184400	2467935780	19220	19220	19220	19220	0
113	20230619	184300	2467935780	19220	19220	19220	19220	0
114	20230619	184200	2467935780	19220	19220	19220	19220	0
115	20230619	184100	2467935780	19220	19220	19220	19220	0
116	20230619	184000	2467935780	19220	19220	19220	19220	0
117	20230619	183900	2467935780	19220	19220	19220	19220	0
118	20230619	183800	2467935780	19220	19220	19220	19220	0
119	20230619	183700	2467935780	19220	19220	19220	19220	0
120	20230619	183600	2467935780	19220	19220	19220	19220	0
121	20230619	183500	2467935780	19220	19220	19220	19220	0
122	20230619	183400	2467935780	19220	19220	19220	19220	2203
123	20230619	183300	2467935780	19220	19220	19220	19220	0
124	20230619	183200	2467935780	19220	19220	19220	19220	0
125	20230619	183100	2467935780	19220	19220	19220	19220	0
126	20230619	183000	2467935780	19220	19220	19220	19220	0
127	20230619	182900	2467935780	19220	19220	19220	19220	0
128	20230619	182800	2467935780	19220	19220	19220	19220	0
129	20230619	182700	2467935780	19220	19220	19220	19220	0
130	20230619	182600	2467935780	19220	19220	19220	19220	0
131	20230619	182500	2467935780	19220	19220	19220	19220	0
132	20230619	182400	2467935780	19220	19220	19220	19220	0
133	20230619	182300	2467935780	19220	19220	19220	19220	0
134	20230619	182200	2467935780	19220	19220	19220	19220	0
135	20230619	182100	2467935780	19220	19220	19220	19220	0
136	20230619	182000	2467935780	19220	19220	19220	19220	0
137	20230619	181900	2467935780	19220	19220	19220	19220	0
138	20230619	181800	2467935780	19220	19220	19220	19220	0
139	20230619	181700	2467935780	19220	19220	19220	19220	0
140	20230619	181600	2467935780	19220	19220	19220	19220	0
141	20230619	181500	2467935780	19220	19220	19220	19220	0
142	20230619	181400	2467935780	19220	19220	19220	19220	0
143	20230619	181300	2467935780	19220	19220	19220	19220	0
144	20230619	181200	2467935780	19220	19220	19220	19220	0
145	20230619	181100	2467935780	19220	19220	19220	19220	0
146	20230619	181000	2467935780	19220	19220	19220	19220	0
147	20230619	180900	2467935780	19220	19220	19220	19220	0
148	20230619	180800	2467935780	19220	19220	19220	19220	0
149	20230619	180700	2467935780	19220	19220	19220	19220	0
150	20230619	180600	2467935780	19220	19220	19220	19220	0
151	20230619	180500	2467935780	19220	19220	19220	19220	0
152	20230619	180400	2467935780	19220	19220	19220	19220	2203
153	20230619	180300	2467935780	19220	19220	19220	19220	0
154	20230619	180200	2467935780	19220	19220	19220	19220	0
155	20230619	180100	2467935780	19220	19220	19220	19220	0
156	20230619	180000	2467935780	19220	19220	19220	19220	0
157	20230619	175900	2467935780	19220	19220	19220	19220	0
158	20230619	175800	2467935780	19220	19220	19220	19220	0
159	20230619	175700	2467935780	19220	19220	19220	19220	0
160	20230619	175600	2467935780	19220	19220	19220	19220	0
161	20230619	175500	2467935780	19220	19220	19220	19220	0
162	20230619	175400	2467935780	19220	19220	19220	19220	0
163	20230619	175300	2467935780	19220	19220	19220	19220	0
164	20230619	175200	2467935780	19220	19220	19220	19220	0
165	20230619	175100	2467935780	19220	19220	19220	19220	0
166	20230619	175000	2467935780	19220	19220	19220	19220	0
167	20230619	174900	2467935780	19220	19220	19220	19220	0
168	20230619	174800	2467935780	19220	19220	19220	19220	0
169	20230619	174700	2467935780	19220	19220	19220	19220	0
170	20230619	174600	2467935780	19220	19220	19220	19220	0
171	20230619	174500	2467935780	19220	19220	19220	19220	0
172	20230619	174400	2467935780	19220	19220	19220	19220	0
173	20230619	174300	2467935780	19220	19220	19220	19220	0
174	20230619	174200	2467935780	19220	19220	19220	19220	0
175	20230619	174100	2467935780	19220	19220	19220	19220	0
176	20230619	174000	2467935780	19220	19220	19220	19220	0
177	20230619	173900	2467935780	19220	19220	19220	19220	0
178	20230619	173800	2467935780	19220	19220	19220	19220	0
179	20230619	173700	2467935780	19220	19220	19220	19220	0
180	20230619	173600	2467935780	19220	19220	19220	19220	0
181	20230619	173500	2467935780	19220	19220	19220	19220	0
182	20230619	173400	2467935780	19220	19220	19220	19220	2203
183	20230619	173300	2467935780	19220	19220	19220	19220	0
184	20230619	173200	2467935780	19220	19220	19220	19220	0
185	20230619	173100	2467935780	19220	19220	19220	19220	0
186	20230619	173000	2467935780	19220	19220	19220	19220	0
187	20230619	172900	2467935780	19220	19220	19220	19220	0
188	20230619	172800	2467935780	19220	19220	19220	19220	0
189	20230619	172700	2467935780	19220	19220	19220	19220	0
190	20230619	172600	2467935780	19220	19220	19220	19220	0
191	20230619	172500	2467935780	19220	19220	19220	19220	0
192	20230619	172400	2467935780	19220	19220	19220	19220	0
193	20230619	172300	2467935780	19220	19220	19220	19220	0
194	20230619	172200	2467935780	19220	19220	19220	19220	0
195	20230619	172100	2467935780	19220	19220	19220	19220	0
196	20230619	172000	2467935780	19220	19220	19220	19220	0
197	20230619	171900	2467935780	19220	19220	19220	19220	0
198	20230619	171800	2467935780	19220	19220	19220	19220	0
199	20230619	171700	2467935780	19220	19220	19220	19220	0
200	20230619	171600	2467935780	19220	19220	19220	19220	0
201	20230619	171500	2467935780	19220	19220	19220	19220	0
202	20230619	171400	2467935780	19220	19220	19220	19220	0
203	20230619	171300	2467935780	19220	19220	19220	19220	0
204	20230619	171200	2467935780	19220	19220	19220	19220	0
205	20230619	171100	2467935780	19220	19220	19220	19220	0
206	20230619	171000	2467935780	19220	19220	19220	19220	0
207	20230619	170900	2467935780	19220	19220	19220	19220	0
208	20230619	170800	2467935780	19220	19220	19220	19220	0
209	20230619	170700	2467935780	19220	19220	19220	19220	0
210	20230619	170600	2467935780	19220	19220	19220	19220	0
211	20230619	170500	2467935780	19220	19220	19220	19220	0
212	20230619	170400	2467935780	19220	19220	19220	19220	2203
213	20230619	170300	2467935780	19220	19220	19220	19220	0
214	20230619	170200	2467935780	19220	19220	19220	19220	0
215	20230619	170100	2467935780	19220	19220	19220	19220	0
216	20230619	170000	2467935780	19220	19220	19220	19220	0
217	20230619	165900	2467935780	19220	19220	19220	19220	0
218	20230619	165800	2467935780	19220	19220	19220	19220	0
219	20230619	165700	2467935780	19220	19220	19220	19220	0
220	20230619	165600	2467935780	19220	19220	19220	19220	0
221	20230619	165500	2467935780	19220	19220	19220	19220	0
222	20230619	165400	2467935780	19220	19220	19220	19220	0
223	20230619	165300	2467935780	19220	19220	19220	19220	0
224	20230619	165200	2467935780	19220	19220	19220	19220	0
225	20230619	165100	2467935780	19220	19220	19220	19220	0
226	20230619	165000	2467935780	19220	19220	19220	19220	0
227	20230619	164900	2467935780	19220	19220	19220	19220	0
228	20230619	164800	2467935780	19220	19220	19220	19220	0
229	20230619	164700	2467935780	19220	19220	19220	19220	0
230	20230619	164600	2467935780	19220	19220	19220	19220	0
231	20230619	164500	2467935780	19220	19220	19220	19220	0
232	20230619	164400	2467935780	19220	19220	19220	19220	0
233	20230619	164300	2467935780	19220	19220	19220	19220	0
234	20230619	164200	2467935780	19220	19220	19220	19220	0
235	20230619	164100	2467935780	19220	19220	19220	19220	0
236	20230619	164000	2467935780	19220	19220	19220	19220	0
237	20230619	163900	2467935780	19220	19220	19220	19220	0
238	20230619	163800	2467935780	19220	19220	19220	19220	0
239	20230619	163700	2467935780	19220	19220	19220	19220	0
240	20230619	163600	2467935780	19220	19220	19220	19220	0
241	20230619	163500	2467935780	19220	19220	19220	19220	0
242	20230619	163400	2467935780	19220	19220	19220	19220	2203
243	20230619	163300	2467935780	19220	19220	19220	19220	0
244	20230619	163200	2467935780	19220	19220	19220	19220	0
245	20230619	163100	2467935780	19220	19220	19220	19220	0
246	20230619	163000	2467935780	19220	19220	19220	19220	0
247	20230619	162900	2467935780	19220	19220	19220	19220	0
248	20230619	162800	2467935780	19220	19220	19220	19220	0
249	20230619	162700	2467935780	19220	19220	19220	19220	0
250	20230619	162600	2467935780	19220	19220	19220	19220	0
251	20230619	162500	2467935780	19220	19220	19220	19220	0
252	20230619	162400	2467935780	19220	19220	19220	19220	0
253	20230619	162300	2467935780	19220	19220	19220	19220	0
254	20230619	162200	2467935780	19220	19220	19220	19220	0
255	20230619	162100	2467935780	19220	19220	19220	19220	0
256	20230619	162000	2467935780	19220	19220	19220	19220	0
257	20230619	161900	2467935780	19220	19220	19220	19220	0
258	20230619	161800	2467935780	19220	19220	19220	19220	0
259	20230619	161700	2467935780	19220	19220	19220	19220	0
260	20230619	161600	2467935780	19220	19220	19220	19220	0
261	20230619	161500	2467935780	19220	19220	19220	19220	0
262	20230619	161400	2467935780	19220	19220	19220	19220	0
263	20230619	161300	2467935780	19220	19220	19220	19220	0
264	20230619	161200	2467935780	19220	19220	19220	19220	0
265	20230619	161100	2467935780	19220	19220	19220	19220	0
266	20230619	161000	2467935780	19220	19220	19220	19220	0
267	20230619	160900	2467935780	19220	19220	19220	19220	0
268	20230619	160800	2467935780	19220	19220	19220	19220	0
269	20230619	160700	2467935780	19220	19220	19220	19220	0
270	20230619	160600	2467935780	19220	19220	19220	19220	0
271	20230619	160500	2467935780	19220	19220	19220	19220	0
272	20230619	160400	2467935780	19220	19220	19220	19220	2203
273	20230619	160300	2467935780	19220	19220	19220	19220	0
274	20230619	160200	2467935780	19220	19220	19220	19220	0
275	20230619	160100	2467935780	19220	19220	19220	19220	0
276	20230619	160000	2467935780	19220	19220	19220	19220	0
277	20230619	155900	2467935780	19220	19220	19220	19220	0
278	20230619	155800	2467935780	19220	19220	19220	19220	0
279	20230619	155700	2467935780	19220	19220	19220	19220	0
280	20230619	155600	2467935780	19220	19220	19220	19220	0
281	20230619	155500	2467935780	19220	19220	19220	19220	0
282	20230619	155400	2467935780	19220	19220	19220	19220	0
283	20230619	155300	2467935780	19220	19220	19220	19220	0
284	20230619	155200	2467935780	19220	19220	19220	19220	0
285	20230619	155100	2467935780	19220	19220	19220	19220	0
286	20230619	155000	2467935780	19220	19220	19220	19220	0
287	20230619	154900	2467935780	19220	19220	19220	19220	0
288	20230619	154800	2467935780	19220	19220	19220	19220	0
289	20230619	154700	2467935780	19220	19220	19220	19220	0
290	20230619	154600	2467935780	19220	19220	19220	19220	0
291	20230619	154500	2467935780	19220	19220	19220	19220	0
292	20230619	154400	2467935780	19220	19220	19220	19220	0
293	20230619	154300	2467935780	19220	19220	19220	19220	0
294	20230619	154200	2467935780	19220	19220	19220	19220	0
295	20230619	154100	2467935780	19220	19220	19220	19220	0
296	20230619	154000	2467935780	19220	19220	19220	19220	0
297	20230619	153900	2467935780	19220	19220	19220	19220	0
298	20230619	153800	2467935780	19220	19220	19220	19220	0
299	20230619	153700	2467935780	19220	19220	19220	19220	0
300	20230619	153600	2467935780	19220	19220	19220	19220	0
301	20230619	153500	2467935780	19220	19220	19220	19220	0
302	20230619	153400	2467935780	19220	19220	19220	19220	2203
303	20230619	153300	2467935780	19220	19220	19220	19220	0
304	20230619	153200	2467935780	19220	19220	19220	19220	0
305	20230619	153100	2467935780	19220	19220	19220	19220	0
306	20230619	153000	2467935780	19220	19220	19220	19220	2203
307	20230619	152900	2425594120	19170	19170	19170	19170	0
308	20230619	152800	2425594120	19170	19170	19170	19170	0
309	20230619	152700	2425594120	19170	19170	19170	19170	0
310	20230619	152600	2425594120	19170	19170	19170	19170	0
311	20230619	152500	2425594120	19170	19170	19170	19170	0
312	20230619	152400	2425594120	19170	19170	19170	19170	0
313	20230619	152300	2425594120	19170	19170	19170	19170	0
314	20230619	152200	2425594120	19170	19170	19170	19170	0
315	20230619	152100	2425594120	19170	19170	19170	19170	0
316	20230619	152000	2425594120	19170	19170	19170	19170	0
317	20230619	151900	2425594120	19170	19170	19170	19160	905
318	20230619	151800	2408248060	19170	19160	19170	19160	103
319	20230619	151700	2406274550	19160	19140	19170	19140	2000
320	20230619	151600	2367971360	19150	19140	19150	19120	829
321	20230619	151500	2352103610	19150	19110	19150	19110	354
322	20230619	151400	2345332320	19120	19110	19120	19110	270
323	20230619	151300	2340172600	19100	19100	19110	19100	565
324	20230619	151200	2329378200	19100	19100	19100	19090	613
325	20230619	151100	2317671880	19090	19100	19100	19090	35
326	20230619	151000	2317003390	19100	19090	19100	19090	407
327	20230619	150900	2309230490	19100	19090	19100	19090	133
328	20230619	150800	2306691200	19100	19100	19100	19090	79
329	20230619	150700	2305182320	19100	19100	19100	19100	205
330	20230619	150600	2301266820	19100	19110	19110	19080	515
331	20230619	150500	2291429230	19110	19100	19110	19100	594
332	20230619	150400	2280083230	19100	19100	19100	19100	44
333	20230619	150300	2279242830	19100	19090	19100	19090	412
334	20230619	150200	2271375810	19090	19100	19100	19080	217
335	20230619	150100	2267235290	19100	19030	19100	19000	1145
336	20230619	150000	2245417910	19040	19090	19090	19040	310
337	20230619	145900	2239511550	19090	19100	19100	19090	12
338	20230619	145800	2239282400	19010	19030	19110	19010	451
339	20230619	145700	2230702500	19110	19150	19150	19110	716
340	20230619	145600	2216995100	19140	19020	19140	19020	1737
341	20230619	145500	2183872430	19010	18980	19020	18980	465
342	20230619	145400	2175042880	18970	18980	18980	18970	299
343	20230619	145300	2169368500	18980	18970	18980	18970	186
344	20230619	145200	2165838520	18960	18980	18980	18960	356
345	20230619	145100	2159084190	18980	18990	18990	18970	151
346	20230619	145000	2156217500	18990	18990	18990	18990	110
347	20230619	144900	2154128600	18990	19000	19000	18990	368
348	20230619	144800	2147136640	19000	18950	19000	18860	391
349	20230619	144700	2139717000	18950	19000	19000	18840	588
350	20230619	144600	2128609350	19000	18850	19000	18850	2419
351	20230619	144500	2082814650	18850	18850	18850	18850	4
352	20230619	144400	2082739250	18850	18860	18860	18840	131
353	20230619	144300	2080269470	18860	18850	18860	18850	214
354	20230619	144200	2076235540	18850	18850	18850	18840	122
355	20230619	144100	2073936640	18850	18830	18850	18820	474
356	20230619	144000	2065011620	18830	18840	18840	18830	218
357	20230619	143900	2060905820	18830	18830	18830	18830	131
358	20230619	143800	2058439090	18830	18820	18830	18820	136
359	20230619	143700	2055879160	18820	18810	18820	18810	45
360	20230619	143600	2055032580	18810	18810	18820	18810	103
361	20230619	143500	2053094860	18810	18810	18820	18810	307
362	20230619	143400	2047317910	18810	18780	18810	18780	35
363	20230619	143300	2046659800	18780	18780	18780	18780	2
364	20230619	143200	2046622240	18770	18770	18770	18770	20
365	20230619	143100	2046246840	18770	18770	18770	18770	213
366	20230619	143000	2042248830	18770	18770	18770	18770	26
367	20230619	142900	2041760810	18770	18770	18770	18770	53
368	20230619	142800	2040766000	18770	18760	18770	18760	301
369	20230619	142700	2035119230	18770	18770	18770	18770	130
370	20230619	142600	2032679130	18760	18760	18760	18760	149
371	20230619	142500	2029883890	18760	18770	18770	18760	328
372	20230619	142400	2023729350	18770	18770	18770	18770	5
373	20230619	142300	2023635500	18770	18770	18770	18770	0
374	20230619	142200	2023635500	18770	18770	18770	18760	441
375	20230619	142100	2015360930	18780	18780	18780	18780	89
376	20230619	142000	2013689510	18760	18760	18760	18760	30
377	20230619	141900	2013126710	18760	18780	18780	18760	1858
378	20230619	141800	1978257040	18780	18780	18780	18780	492
379	20230619	141700	1969017280	18780	18780	18780	18780	52
380	20230619	141600	1968040720	18780	18780	18780	18780	1
381	20230619	141500	1968021940	18770	18770	18780	18770	115
382	20230619	141400	1965862660	18770	18770	18770	18770	100
383	20230619	141300	1963985660	18780	18780	18780	18780	18
384	20230619	141200	1963647620	18760	18760	18760	18760	310
385	20230619	141100	1957832020	18760	18760	18760	18760	0
386	20230619	141000	1957832020	18760	18770	18780	18760	250
387	20230619	140900	1953141180	18770	18760	18770	18760	535
388	20230619	140800	1943104230	18770	18760	18770	18760	869
389	20230619	140700	1926797680	18770	18780	18780	18770	457
390	20230619	140600	1918219770	18770	18770	18770	18770	100
391	20230619	140500	1916342770	18770	18770	18770	18770	0
392	20230619	140400	1916342770	18770	18770	18770	18770	0
393	20230619	140300	1916342770	18770	18770	18770	18770	185
394	20230619	140200	1912870320	18770	18780	18780	18770	795
395	20230619	140100	1897945870	18780	18790	18790	18780	147
396	20230619	140000	1895185160	18780	18810	18810	18780	170
397	20230619	135900	1891991910	18810	18800	18820	18790	128
398	20230619	135800	1889585360	18800	18790	18800	18790	216
399	20230619	135700	1885524580	18790	18790	18790	18790	1
400	20230619	135600	1885505790	18790	18790	18790	18790	50
401	20230619	135500	1884566290	18780	18780	18780	18780	9
402	20230619	135400	1884397270	18780	18790	18790	18780	44
403	20230619	135300	1883570910	18770	18770	18770	18770	50
404	20230619	135200	1882632410	18770	18770	18770	18770	91
405	20230619	135100	1880924340	18790	18770	18790	18770	209
406	20230619	135000	1877001230	18770	18770	18770	18770	126
407	20230619	134900	1874636210	18770	18770	18770	18770	0
408	20230619	134800	1874636210	18770	18770	18770	18770	19
409	20230619	134700	1874279580	18770	18780	18800	18770	298
410	20230619	134600	1868685780	18790	18780	18790	18770	111
411	20230619	134500	1866602280	18770	18770	18770	18770	0
412	20230619	134400	1866602280	18770	18780	18780	18770	23
413	20230619	134300	1866170550	18770	18770	18770	18770	0
414	20230619	134200	1866170550	18770	18770	18770	18770	50
415	20230619	134100	1865232050	18770	18770	18770	18770	15
416	20230619	134000	1864950500	18770	18770	18770	18770	95
417	20230619	133900	1863167350	18770	18770	18770	18770	595
418	20230619	133800	1851999200	18770	18780	18780	18770	84
419	20230619	133700	1850422020	18790	18790	18790	18770	273
420	20230619	133600	1845292370	18790	18790	18790	18790	20
421	20230619	133500	1844916570	18790	18770	18790	18770	400
422	20230619	133400	1837408430	18760	18760	18770	18760	1304
423	20230619	133300	1812944770	18760	18770	18770	18760	582
424	20230619	133200	1802026380	18770	18760	18770	18760	8
425	20230619	133100	1801876250	18760	18770	18770	18760	1972
426	20230619	133000	1764873850	18770	18770	18770	18770	561
427	20230619	132900	1754343880	18770	18770	18770	18770	200
428	20230619	132800	1750589880	18770	18790	18790	18770	313
429	20230619	132700	1744712080	18780	18790	18790	18780	135
430	20230619	132600	1742176290	18790	18790	18790	18780	334
431	20230619	132500	1735903580	18790	18790	18790	18790	0
432	20230619	132400	1735903580	18790	18790	18790	18790	10
433	20230619	132300	1735715680	18810	18810	18810	18810	6
434	20230619	132200	1735602820	18810	18810	18810	18780	1481
435	20230619	132100	1707782260	18800	18820	18820	18800	264
436	20230619	132000	1702817720	18820	18820	18820	18820	0
437	20230619	131900	1702817720	18820	18830	18830	18820	18
438	20230619	131800	1702478860	18830	18830	18840	18820	24
439	20230619	131700	1702027040	18850	18800	18850	18800	75
440	20230619	131600	1700616990	18800	18800	18800	18790	118
441	20230619	131500	1698399110	18800	18850	18850	18800	49
442	20230619	131400	1697477860	18800	18820	18850	18800	1283
443	20230619	131300	1673355630	18810	18810	18810	18810	37
444	20230619	131200	1672659660	18850	18820	18850	18820	15
445	20230619	131100	1672377330	18820	18820	18820	18820	0
446	20230619	131000	1672377330	18820	18820	18820	18820	2
447	20230619	130900	1672339690	18810	18820	18820	18810	26
448	20230619	130800	1671850620	18800	18800	18800	18800	900
449	20230619	130700	1654930620	18800	18800	18800	18800	119
450	20230619	130600	1652693420	18800	18820	18820	18800	1701
451	20230619	130500	1620696650	18840	18840	18840	18840	0
452	20230619	130400	1620696650	18840	18840	18840	18840	0
453	20230619	130300	1620696650	18840	18840	18840	18840	0
454	20230619	130200	1620696650	18840	18840	18840	18840	32
455	20230619	130100	1620093770	18840	18840	18840	18840	370
456	20230619	130000	1613122970	18840	18820	18840	18820	273
457	20230619	125900	1607983350	18820	18820	18820	18820	14
458	20230619	125800	1607719870	18830	18830	18830	18830	1
459	20230619	125700	1607701040	18830	18820	18830	18820	5
460	20230619	125600	1607606910	18820	18820	18820	18810	299
461	20230619	125500	1601981020	18820	18820	18820	18820	415
462	20230619	125400	1594170720	18820	18820	18820	18820	291
463	20230619	125300	1588694100	18820	18840	18840	18820	203
464	20230619	125200	1584871560	18840	18840	18840	18840	11
465	20230619	125100	1584664320	18840	18840	18840	18840	10
466	20230619	125000	1584475920	18840	18830	18840	18830	103
467	20230619	124900	1582536420	18840	18830	18840	18830	196
468	20230619	124800	1578845580	18840	18840	18840	18840	0
469	20230619	124700	1578845580	18840	18830	18840	18830	105
470	20230619	124600	1576868420	18840	18840	18840	18840	0
471	20230619	124500	1576868420	18840	18840	18840	18840	35
472	20230619	124400	1576209020	18840	18840	18840	18840	11
473	20230619	124300	1576001780	18840	18830	18840	18830	43
474	20230619	124200	1575192070	18830	18840	18840	18830	15
475	20230619	124100	1574909590	18840	18840	18840	18840	12
476	20230619	124000	1574683510	18840	18840	18840	18840	0
477	20230619	123900	1574683510	18840	18840	18840	18820	112
478	20230619	123800	1572574210	18840	18840	18840	18840	2
479	20230619	123700	1572536530	18820	18820	18820	18820	0
480	20230619	123600	1572536530	18820	18820	18820	18820	26
481	20230619	123500	1572047210	18820	18820	18820	18820	0
482	20230619	123400	1572047210	18820	18820	18820	18820	0
483	20230619	123300	1572047210	18820	18840	18840	18820	80
484	20230619	123200	1570540740	18840	18840	18840	18840	6
485	20230619	123100	1570427700	18840	18840	18840	18840	53
486	20230619	123000	1569429180	18840	18840	18840	18840	32
487	20230619	122900	1568826300	18850	18840	18850	18840	176
488	20230619	122800	1565508970	18850	18850	18850	18850	1
489	20230619	122700	1565490120	18850	18850	18850	18850	11
490	20230619	122600	1565282770	18850	18840	18850	18840	62
491	20230619	122500	1564114470	18850	18850	18850	18850	0
492	20230619	122400	1564114470	18850	18850	18850	18850	1
493	20230619	122300	1564095620	18850	18850	18850	18850	5
494	20230619	122200	1564001370	18850	18850	18850	18850	1
495	20230619	122100	1563982520	18820	18820	18820	18820	0
496	20230619	122000	1563982520	18820	18820	18820	18820	0
497	20230619	121900	1563982520	18820	18820	18820	18820	0
498	20230619	121800	1563982520	18820	18850	18850	18820	27
499	20230619	121700	1563474250	18850	18850	18850	18850	2
500	20230619	121600	1563436550	18850	18850	18850	18850	70
501	20230619	121500	1562117050	18850	18850	18850	18850	0
502	20230619	121400	1562117050	18850	18850	18850	18850	1
503	20230619	121300	1562098200	18850	18860	18860	18850	12
504	20230619	121200	1561871930	18850	18860	18870	18850	21
505	20230619	121100	1561475890	18870	18860	18870	18800	5227
506	20230619	121000	1463159130	18870	18870	18870	18870	0
507	20230619	120900	1463159130	18870	18860	18870	18860	8
508	20230619	120800	1463008240	18860	18840	18860	18830	53
509	20230619	120700	1462010110	18830	18830	18830	18830	48
510	20230619	120600	1461106270	18870	18870	18870	18870	50
511	20230619	120500	1460162770	18870	18870	18870	18870	0
512	20230619	120400	1460162770	18870	18880	18880	18820	1078
513	20230619	120300	1439864590	18880	18870	18880	18870	27
514	20230619	120200	1439355090	18880	18880	18880	18880	1
515	20230619	120100	1439336210	18880	18880	18880	18880	1
516	20230619	120000	1439317330	18880	18880	18880	18840	655
517	20230619	115900	1426967350	18880	18880	18880	18880	2
518	20230619	115800	1426929590	18870	18880	18880	18870	47
519	20230619	115700	1426042350	18880	18880	18880	18880	0
520	20230619	115600	1426042350	18880	18880	18880	18880	17
521	20230619	115500	1425721390	18890	18890	18890	18890	10
522	20230619	115400	1425532490	18890	18890	18890	18890	56
523	20230619	115300	1424474650	18890	18890	18890	18890	75
524	20230619	115200	1423057900	18890	18890	18890	18890	20
525	20230619	115100	1422680100	18890	18890	18890	18890	0
526	20230619	115000	1422680100	18890	18890	18890	18890	1
527	20230619	114900	1422661210	18890	18890	18890	18890	1
528	20230619	114800	1422642320	18900	18880	18900	18880	5
529	20230619	114700	1422547900	18880	18880	18880	18880	0
530	20230619	114600	1422547900	18880	18880	18880	18880	4
531	20230619	114500	1422472380	18870	18870	18870	18870	0
532	20230619	114400	1422472380	18870	18860	18870	18860	228
533	20230619	114300	1418170420	18870	18880	18880	18870	109
534	20230619	114200	1416113540	18880	18880	18880	18880	0
535	20230619	114100	1416113540	18880	18880	18880	18880	130
536	20230619	114000	1413659140	18880	18880	18880	18880	0
537	20230619	113900	1413659140	18880	18900	18900	18880	90
538	20230619	113800	1411959540	18900	18900	18900	18900	51
539	20230619	113700	1410995640	18900	18900	18900	18900	1
540	20230619	113600	1410976740	18900	18900	18900	18900	1
541	20230619	113500	1410957840	18850	18850	18850	18850	201
542	20230619	113400	1407168990	18840	18840	18840	18840	3
543	20230619	113300	1407112470	18900	18900	18900	18900	2
544	20230619	113200	1407074670	18900	18900	18900	18900	0
545	20230619	113100	1407074670	18900	18830	18900	18830	360
546	20230619	113000	1400294560	18830	18840	18840	18830	100
547	20230619	112900	1398411550	18830	18830	18830	18830	0
548	20230619	112800	1398411550	18830	18840	18840	18830	258
549	20230619	112700	1393553340	18830	18830	18830	18830	0
550	20230619	112600	1393553340	18830	18830	18830	18830	97
551	20230619	112500	1391726830	18830	18830	18830	18830	7
552	20230619	112400	1391595020	18830	18840	18840	18830	311
553	20230619	112300	1385737660	18850	18850	18850	18850	20
554	20230619	112200	1385360660	18840	18840	18840	18840	0
555	20230619	112100	1385360660	18840	18890	18900	18840	724
556	20230619	112000	1371698230	18870	18870	18870	18870	6
557	20230619	111900	1371585010	18870	18870	18870	18870	8
558	20230619	111800	1371434050	18870	18840	18870	18840	311
559	20230619	111700	1365567280	18840	18840	18840	18840	101
560	20230619	111600	1363664440	18840	18840	18840	18830	182
561	20230619	111500	1360235860	18840	18850	18850	18840	207
562	20230619	111400	1356334860	18840	18850	18850	18840	569
563	20230619	111300	1345612210	18850	18860	18860	18850	60
564	20230619	111200	1344480710	18880	18890	18890	18880	417
565	20230619	111100	1336606190	18890	18890	18890	18890	117
566	20230619	111000	1334396060	18890	18890	18890	18890	10
567	20230619	110900	1334207160	18900	18900	18900	18900	0
568	20230619	110800	1334207160	18900	18900	18900	18900	70
569	20230619	110700	1332884160	18880	18880	18880	18880	6
570	20230619	110600	1332770880	18850	18850	18850	18850	56
571	20230619	110500	1331715280	18850	18880	18880	18850	1061
572	20230619	110400	1311702500	18880	18880	18880	18880	200
573	20230619	110300	1307926500	18870	18870	18870	18870	0
574	20230619	110200	1307926500	18870	18890	18890	18870	500
575	20230619	110100	1298486360	18890	18890	18890	18890	0
576	20230619	110000	1298486360	18890	18890	18890	18890	0
577	20230619	105900	1298486360	18890	18890	18890	18890	214
578	20230619	105800	1294443900	18890	18930	18930	18890	144
579	20230619	105700	1291723540	18940	18940	18940	18940	20
580	20230619	105600	1291344740	18940	18940	18940	18890	226
581	20230619	105500	1287069610	18940	18930	18940	18930	21
582	20230619	105400	1286671910	18940	18940	18940	18900	605
583	20230619	105300	1275226580	18940	18940	18940	18940	282
584	20230619	105200	1269885500	18950	18950	18950	18950	20
585	20230619	105100	1269506500	18900	18900	18900	18900	0
586	20230619	105000	1269506500	18900	18900	18900	18900	0
587	20230619	104900	1269506500	18900	18900	18900	18900	65
588	20230619	104800	1268278000	18900	18900	18900	18900	0
589	20230619	104700	1268278000	18900	18900	18900	18900	0
590	20230619	104600	1268278000	18900	18900	18900	18900	9
591	20230619	104500	1268107900	18900	18900	18900	18900	1
592	20230619	104400	1268089000	18890	18900	18900	18890	52
593	20230619	104300	1267106700	18950	18950	18950	18950	7
594	20230619	104200	1266974050	18890	18890	18890	18890	1
595	20230619	104100	1266955160	18880	18880	18880	18880	15
596	20230619	104000	1266671960	18890	18950	18950	18890	31
597	20230619	103900	1266086310	18880	18880	18880	18880	152
598	20230619	103800	1263216550	18880	18940	18940	18880	150
599	20230619	103700	1260381470	18940	18940	18940	18940	5
600	20230619	103600	1260286770	18940	18960	18960	18940	51
601	20230619	103500	1259320810	18880	18880	18880	18880	2
602	20230619	103400	1259283050	18880	18870	18880	18870	159
603	20230619	103300	1256281640	18810	18900	18900	18810	3100
604	20230619	103200	1197862440	18900	18900	18900	18900	3
605	20230619	103100	1197805740	18900	18910	18910	18900	222
606	20230619	103000	1193609720	18910	18960	18960	18910	150
607	20230619	102900	1190768620	18960	18950	18970	18910	373
608	20230619	102800	1183698170	18950	18950	18950	18950	3
609	20230619	102700	1183641320	18950	18950	18950	18950	120
610	20230619	102600	1181367320	18950	18950	18960	18950	77
611	20230619	102500	1179908110	18960	18950	18960	18950	132
612	20230619	102400	1177405970	18950	18960	18960	18950	38
613	20230619	102300	1176685710	18960	18950	18960	18950	134
614	20230619	102200	1174145410	18940	18950	18950	18900	883
615	20230619	102100	1157439450	18950	19050	19050	18950	45
616	20230619	102000	1156585100	19000	19000	19000	19000	16
617	20230619	101900	1156281100	19000	19000	19000	19000	450
618	20230619	101800	1147731100	19000	19000	19000	19000	0
619	20230619	101700	1147731100	19000	19010	19010	19000	236
620	20230619	101600	1143246550	19060	19060	19060	19060	13
621	20230619	101500	1142998770	19060	19040	19060	19020	216
622	20230619	101400	1138885890	19080	19080	19080	19080	170
623	20230619	101300	1135642290	19080	19080	19090	19080	648
624	20230619	101200	1123276500	19050	19090	19090	19050	137
625	20230619	101100	1120661570	19080	19080	19080	19080	110
626	20230619	101000	1118562770	19110	19090	19110	19090	371
627	20230619	100900	1111478740	19090	19030	19090	19030	624
628	20230619	100800	1099588920	19030	18980	19030	18980	530
629	20230619	100700	1089523290	18970	18970	18970	18950	467
630	20230619	100600	1080668300	18970	19020	19020	18950	252
631	20230619	100500	1075882660	19020	19000	19020	19000	491
632	20230619	100400	1066550700	19000	18990	19000	18940	593
633	20230619	100300	1055309080	19000	19000	19000	18940	1010
634	20230619	100200	1036158980	19000	19010	19010	19000	145
635	20230619	100100	1033403880	19010	18930	19010	18930	1443
636	20230619	100000	1006036120	18940	18860	18940	18860	719
637	20230619	095900	992431460	18930	18950	18950	18860	15
638	20230619	095800	992147430	18960	18960	18960	18960	81
639	20230619	095700	990611670	18960	18960	18960	18900	39
640	20230619	095600	989872350	18960	18980	18980	18960	146
641	20230619	095500	987102340	18980	18970	18980	18960	488
642	20230619	095400	977840950	18920	18820	18920	18820	5958
643	20230619	095300	865521370	18830	18780	18830	18780	75
644	20230619	095200	864111620	18830	18830	18830	18780	154
645	20230619	095100	861214500	18770	18830	18830	18770	2329
646	20230619	095000	817473130	18830	18790	18830	18780	1742
647	20230619	094900	784742630	18790	18790	18790	18790	88
648	20230619	094800	783089110	18790	18790	18790	18790	103
649	20230619	094700	781153740	18780	18790	18790	18780	300
650	20230619	094600	775517100	18800	18800	18800	18800	1095
651	20230619	094500	754931100	18800	18800	18810	18800	142
652	20230619	094400	752261470	18830	18830	18830	18830	10
653	20230619	094300	752073170	18830	18820	18840	18820	247
654	20230619	094200	747423680	18820	18830	18830	18820	398
655	20230619	094100	739932560	18780	18800	18830	18780	1657
656	20230619	094000	708792880	18790	18830	18830	18790	1265
657	20230619	093900	685020760	18840	18800	18840	18800	88
658	20230619	093800	683366280	18800	18810	18840	18800	948
659	20230619	093700	665542640	18800	18810	18840	18800	434
660	20230619	093600	657380040	18810	18800	18810	18800	93
661	20230619	093500	655631520	18800	18800	18800	18800	569
662	20230619	093400	644934320	18810	18810	18810	18800	345
663	20230619	093300	638447970	18800	18800	18810	18800	440
664	20230619	093200	630174400	18810	18810	18810	18810	159
665	20230619	093100	627183610	18810	18840	18840	18810	135
666	20230619	093000	624643050	18840	18840	18840	18840	2
667	20230619	092900	624605370	18840	18810	18840	18810	676
668	20230619	092800	611887510	18810	18810	18820	18800	80
669	20230619	092700	610383220	18800	18800	18800	18800	102
670	20230619	092600	608465620	18800	18800	18800	18800	237
671	20230619	092500	604010020	18820	18780	18820	18780	833
672	20230619	092400	588351140	18780	18790	18800	18780	1261
673	20230619	092300	564658740	18800	18800	18800	18790	435
674	20230619	092200	556482830	18800	18790	18800	18790	1609
675	20230619	092100	526249250	18800	18810	18810	18790	382
676	20230619	092000	519069520	18820	18780	18820	18780	21
677	20230619	091900	518674850	18790	18820	18820	18780	1190
678	20230619	091800	496325060	18820	18770	18820	18770	153
679	20230619	091700	493447530	18810	18780	18810	18770	1839
680	20230619	091600	458908030	18820	18780	18820	18770	1126
681	20230619	091500	437732310	18780	18800	18800	18770	2849
682	20230619	091400	384230460	18800	18800	18800	18800	54
683	20230619	091300	383215260	18800	18810	18830	18800	773
684	20230619	091200	368681840	18810	18770	18810	18770	252
685	20230619	091100	363944430	18770	18780	18780	18770	199
686	20230619	091000	360208150	18770	18800	18820	18760	2293
687	20230619	090900	317111100	18800	18840	18840	18760	1552
688	20230619	090800	287952360	18840	18780	18850	18780	324
689	20230619	090700	281849180	18850	18770	18860	18760	1786
690	20230619	090600	248277260	18770	18800	18810	18770	2634
691	20230619	090500	198757500	18800	18900	18900	18800	2803
692	20230619	090400	145995690	18860	18850	18940	18850	687
693	20230619	090300	133004670	18850	19000	19070	18840	3155
694	20230619	090200	73222110	19000	19100	19100	19000	669
695	20230619	090100	60503410	19100	19010	19140	19010	270
696	20230619	090000	55358130	19010	19070	19160	19010	2903