KissMeData/009300/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202400	695733930	19410	19410	19410	19410	560
3	20230607	202300	695733930	19410	19410	19410	19410	0
4	20230607	202200	695733930	19410	19410	19410	19410	0
5	20230607	202100	695733930	19410	19410	19410	19410	0
6	20230607	202000	695733930	19410	19410	19410	19410	0
7	20230607	201900	695733930	19410	19410	19410	19410	0
8	20230607	201800	695733930	19410	19410	19410	19410	0
9	20230607	201700	695733930	19410	19410	19410	19410	0
10	20230607	201600	695733930	19410	19410	19410	19410	0
11	20230607	201500	695733930	19410	19410	19410	19410	0
12	20230607	201400	695733930	19410	19410	19410	19410	0
13	20230607	201300	695733930	19410	19410	19410	19410	0
14	20230607	201200	695733930	19410	19410	19410	19410	0
15	20230607	201100	695733930	19410	19410	19410	19410	0
16	20230607	201000	695733930	19410	19410	19410	19410	0
17	20230607	200900	695733930	19410	19410	19410	19410	0
18	20230607	200800	695733930	19410	19410	19410	19410	0
19	20230607	200700	695733930	19410	19410	19410	19410	0
20	20230607	200600	695733930	19410	19410	19410	19410	0
21	20230607	200500	695733930	19410	19410	19410	19410	0
22	20230607	200400	695733930	19410	19410	19410	19410	0
23	20230607	200300	695733930	19410	19410	19410	19410	0
24	20230607	200200	695733930	19410	19410	19410	19410	0
25	20230607	200100	695733930	19410	19410	19410	19410	0
26	20230607	200000	695733930	19410	19410	19410	19410	0
27	20230607	195900	695733930	19410	19410	19410	19410	0
28	20230607	195800	695733930	19410	19410	19410	19410	0
29	20230607	195700	695733930	19410	19410	19410	19410	0
30	20230607	195600	695733930	19410	19410	19410	19410	0
31	20230607	195500	695733930	19410	19410	19410	19410	0
32	20230607	195400	695733930	19410	19410	19410	19410	560
33	20230607	195300	695733930	19410	19410	19410	19410	0
34	20230607	195200	695733930	19410	19410	19410	19410	0
35	20230607	195100	695733930	19410	19410	19410	19410	0
36	20230607	195000	695733930	19410	19410	19410	19410	0
37	20230607	194900	695733930	19410	19410	19410	19410	0
38	20230607	194800	695733930	19410	19410	19410	19410	0
39	20230607	194700	695733930	19410	19410	19410	19410	0
40	20230607	194600	695733930	19410	19410	19410	19410	0
41	20230607	194500	695733930	19410	19410	19410	19410	0
42	20230607	194400	695733930	19410	19410	19410	19410	0
43	20230607	194300	695733930	19410	19410	19410	19410	0
44	20230607	194200	695733930	19410	19410	19410	19410	0
45	20230607	194100	695733930	19410	19410	19410	19410	0
46	20230607	194000	695733930	19410	19410	19410	19410	0
47	20230607	193900	695733930	19410	19410	19410	19410	0
48	20230607	193800	695733930	19410	19410	19410	19410	0
49	20230607	193700	695733930	19410	19410	19410	19410	0
50	20230607	193600	695733930	19410	19410	19410	19410	0
51	20230607	193500	695733930	19410	19410	19410	19410	0
52	20230607	193400	695733930	19410	19410	19410	19410	0
53	20230607	193300	695733930	19410	19410	19410	19410	0
54	20230607	193200	695733930	19410	19410	19410	19410	0
55	20230607	193100	695733930	19410	19410	19410	19410	0
56	20230607	193000	695733930	19410	19410	19410	19410	0
57	20230607	192900	695733930	19410	19410	19410	19410	0
58	20230607	192800	695733930	19410	19410	19410	19410	0
59	20230607	192700	695733930	19410	19410	19410	19410	0
60	20230607	192600	695733930	19410	19410	19410	19410	0
61	20230607	192500	695733930	19410	19410	19410	19410	0
62	20230607	192400	695733930	19410	19410	19410	19410	560
63	20230607	192300	695733930	19410	19410	19410	19410	0
64	20230607	192200	695733930	19410	19410	19410	19410	0
65	20230607	192100	695733930	19410	19410	19410	19410	0
66	20230607	192000	695733930	19410	19410	19410	19410	0
67	20230607	191900	695733930	19410	19410	19410	19410	0
68	20230607	191800	695733930	19410	19410	19410	19410	0
69	20230607	191700	695733930	19410	19410	19410	19410	0
70	20230607	191600	695733930	19410	19410	19410	19410	0
71	20230607	191500	695733930	19410	19410	19410	19410	0
72	20230607	191400	695733930	19410	19410	19410	19410	0
73	20230607	191300	695733930	19410	19410	19410	19410	0
74	20230607	191200	695733930	19410	19410	19410	19410	0
75	20230607	191100	695733930	19410	19410	19410	19410	0
76	20230607	191000	695733930	19410	19410	19410	19410	0
77	20230607	190900	695733930	19410	19410	19410	19410	0
78	20230607	190800	695733930	19410	19410	19410	19410	0
79	20230607	190700	695733930	19410	19410	19410	19410	0
80	20230607	190600	695733930	19410	19410	19410	19410	0
81	20230607	190500	695733930	19410	19410	19410	19410	0
82	20230607	190400	695733930	19410	19410	19410	19410	0
83	20230607	190300	695733930	19410	19410	19410	19410	0
84	20230607	190200	695733930	19410	19410	19410	19410	0
85	20230607	190100	695733930	19410	19410	19410	19410	0
86	20230607	190000	695733930	19410	19410	19410	19410	0
87	20230607	185900	695733930	19410	19410	19410	19410	0
88	20230607	185800	695733930	19410	19410	19410	19410	0
89	20230607	185700	695733930	19410	19410	19410	19410	0
90	20230607	185600	695733930	19410	19410	19410	19410	0
91	20230607	185500	695733930	19410	19410	19410	19410	0
92	20230607	185400	695733930	19410	19410	19410	19410	560
93	20230607	185300	695733930	19410	19410	19410	19410	0
94	20230607	185200	695733930	19410	19410	19410	19410	0
95	20230607	185100	695733930	19410	19410	19410	19410	0
96	20230607	185000	695733930	19410	19410	19410	19410	0
97	20230607	184900	695733930	19410	19410	19410	19410	0
98	20230607	184800	695733930	19410	19410	19410	19410	0
99	20230607	184700	695733930	19410	19410	19410	19410	0
100	20230607	184600	695733930	19410	19410	19410	19410	0
101	20230607	184500	695733930	19410	19410	19410	19410	0
102	20230607	184400	695733930	19410	19410	19410	19410	0
103	20230607	184300	695733930	19410	19410	19410	19410	0
104	20230607	184200	695733930	19410	19410	19410	19410	0
105	20230607	184100	695733930	19410	19410	19410	19410	0
106	20230607	184000	695733930	19410	19410	19410	19410	0
107	20230607	183900	695733930	19410	19410	19410	19410	0
108	20230607	183800	695733930	19410	19410	19410	19410	0
109	20230607	183700	695733930	19410	19410	19410	19410	0
110	20230607	183600	695733930	19410	19410	19410	19410	0
111	20230607	183500	695733930	19410	19410	19410	19410	0
112	20230607	183400	695733930	19410	19410	19410	19410	0
113	20230607	183300	695733930	19410	19410	19410	19410	0
114	20230607	183200	695733930	19410	19410	19410	19410	0
115	20230607	183100	695733930	19410	19410	19410	19410	0
116	20230607	183000	695733930	19410	19410	19410	19410	0
117	20230607	182900	695733930	19410	19410	19410	19410	0
118	20230607	182800	695733930	19410	19410	19410	19410	0
119	20230607	182700	695733930	19410	19410	19410	19410	0
120	20230607	182600	695733930	19410	19410	19410	19410	0
121	20230607	182500	695733930	19410	19410	19410	19410	0
122	20230607	182400	695733930	19410	19410	19410	19410	560
123	20230607	182300	695733930	19410	19410	19410	19410	0
124	20230607	182200	695733930	19410	19410	19410	19410	0
125	20230607	182100	695733930	19410	19410	19410	19410	0
126	20230607	182000	695733930	19410	19410	19410	19410	0
127	20230607	181900	695733930	19410	19410	19410	19410	0
128	20230607	181800	695733930	19410	19410	19410	19410	0
129	20230607	181700	695733930	19410	19410	19410	19410	0
130	20230607	181600	695733930	19410	19410	19410	19410	0
131	20230607	181500	695733930	19410	19410	19410	19410	0
132	20230607	181400	695733930	19410	19410	19410	19410	0
133	20230607	181300	695733930	19410	19410	19410	19410	0
134	20230607	181200	695733930	19410	19410	19410	19410	0
135	20230607	181100	695733930	19410	19410	19410	19410	0
136	20230607	181000	695733930	19410	19410	19410	19410	0
137	20230607	180900	695733930	19410	19410	19410	19410	0
138	20230607	180800	695733930	19410	19410	19410	19410	0
139	20230607	180700	695733930	19410	19410	19410	19410	0
140	20230607	180600	695733930	19410	19410	19410	19410	0
141	20230607	180500	695733930	19410	19410	19410	19410	0
142	20230607	180400	695733930	19410	19410	19410	19410	0
143	20230607	180300	695733930	19410	19410	19410	19410	0
144	20230607	180200	695733930	19410	19410	19410	19410	0
145	20230607	180100	695733930	19410	19410	19410	19410	0
146	20230607	180000	695733930	19410	19410	19410	19410	0
147	20230607	175900	695733930	19410	19410	19410	19410	0
148	20230607	175800	695733930	19410	19410	19410	19410	0
149	20230607	175700	695733930	19410	19410	19410	19410	0
150	20230607	175600	695733930	19410	19410	19410	19410	0
151	20230607	175500	695733930	19410	19410	19410	19410	0
152	20230607	175400	695733930	19410	19410	19410	19410	560
153	20230607	175300	695733930	19410	19410	19410	19410	0
154	20230607	175200	695733930	19410	19410	19410	19410	0
155	20230607	175100	695733930	19410	19410	19410	19410	0
156	20230607	175000	695733930	19410	19410	19410	19410	0
157	20230607	174900	695733930	19410	19410	19410	19410	0
158	20230607	174800	695733930	19410	19410	19410	19410	0
159	20230607	174700	695733930	19410	19410	19410	19410	0
160	20230607	174600	695733930	19410	19410	19410	19410	0
161	20230607	174500	695733930	19410	19410	19410	19410	0
162	20230607	174400	695733930	19410	19410	19410	19410	0
163	20230607	174300	695733930	19410	19410	19410	19410	0
164	20230607	174200	695733930	19410	19410	19410	19410	0
165	20230607	174100	695733930	19410	19410	19410	19410	0
166	20230607	174000	695733930	19410	19410	19410	19410	0
167	20230607	173900	695733930	19410	19410	19410	19410	0
168	20230607	173800	695733930	19410	19410	19410	19410	0
169	20230607	173700	695733930	19410	19410	19410	19410	0
170	20230607	173600	695733930	19410	19410	19410	19410	0
171	20230607	173500	695733930	19410	19410	19410	19410	0
172	20230607	173400	695733930	19410	19410	19410	19410	0
173	20230607	173300	695733930	19410	19410	19410	19410	0
174	20230607	173200	695733930	19410	19410	19410	19410	0
175	20230607	173100	695733930	19410	19410	19410	19410	0
176	20230607	173000	695733930	19410	19410	19410	19410	0
177	20230607	172900	695733930	19410	19410	19410	19410	0
178	20230607	172800	695733930	19410	19410	19410	19410	0
179	20230607	172700	695733930	19410	19410	19410	19410	0
180	20230607	172600	695733930	19410	19410	19410	19410	0
181	20230607	172500	695733930	19410	19410	19410	19410	0
182	20230607	172400	695733930	19410	19410	19410	19410	560
183	20230607	172300	695733930	19410	19410	19410	19410	0
184	20230607	172200	695733930	19410	19410	19410	19410	0
185	20230607	172100	695733930	19410	19410	19410	19410	0
186	20230607	172000	695733930	19410	19410	19410	19410	0
187	20230607	171900	695733930	19410	19410	19410	19410	0
188	20230607	171800	695733930	19410	19410	19410	19410	0
189	20230607	171700	695733930	19410	19410	19410	19410	0
190	20230607	171600	695733930	19410	19410	19410	19410	0
191	20230607	171500	695733930	19410	19410	19410	19410	0
192	20230607	171400	695733930	19410	19410	19410	19410	0
193	20230607	171300	695733930	19410	19410	19410	19410	0
194	20230607	171200	695733930	19410	19410	19410	19410	0
195	20230607	171100	695733930	19410	19410	19410	19410	0
196	20230607	171000	695733930	19410	19410	19410	19410	0
197	20230607	170900	695733930	19410	19410	19410	19410	0
198	20230607	170800	695733930	19410	19410	19410	19410	0
199	20230607	170700	695733930	19410	19410	19410	19410	0
200	20230607	170600	695733930	19410	19410	19410	19410	0
201	20230607	170500	695733930	19410	19410	19410	19410	0
202	20230607	170400	695733930	19410	19410	19410	19410	0
203	20230607	170300	695733930	19410	19410	19410	19410	0
204	20230607	170200	695733930	19410	19410	19410	19410	0
205	20230607	170100	695733930	19410	19410	19410	19410	0
206	20230607	170000	695733930	19410	19410	19410	19410	0
207	20230607	165900	695733930	19410	19410	19410	19410	0
208	20230607	165800	695733930	19410	19410	19410	19410	0
209	20230607	165700	695733930	19410	19410	19410	19410	0
210	20230607	165600	695733930	19410	19410	19410	19410	0
211	20230607	165500	695733930	19410	19410	19410	19410	0
212	20230607	165400	695733930	19410	19410	19410	19410	560
213	20230607	165300	695733930	19410	19410	19410	19410	0
214	20230607	165200	695733930	19410	19410	19410	19410	0
215	20230607	165100	695733930	19410	19410	19410	19410	0
216	20230607	165000	695733930	19410	19410	19410	19410	0
217	20230607	164900	695733930	19410	19410	19410	19410	0
218	20230607	164800	695733930	19410	19410	19410	19410	0
219	20230607	164700	695733930	19410	19410	19410	19410	0
220	20230607	164600	695733930	19410	19410	19410	19410	0
221	20230607	164500	695733930	19410	19410	19410	19410	0
222	20230607	164400	695733930	19410	19410	19410	19410	0
223	20230607	164300	695733930	19410	19410	19410	19410	0
224	20230607	164200	695733930	19410	19410	19410	19410	0
225	20230607	164100	695733930	19410	19410	19410	19410	0
226	20230607	164000	695733930	19410	19410	19410	19410	0
227	20230607	163900	695733930	19410	19410	19410	19410	0
228	20230607	163800	695733930	19410	19410	19410	19410	0
229	20230607	163700	695733930	19410	19410	19410	19410	0
230	20230607	163600	695733930	19410	19410	19410	19410	0
231	20230607	163500	695733930	19410	19410	19410	19410	0
232	20230607	163400	695733930	19410	19410	19410	19410	0
233	20230607	163300	695733930	19410	19410	19410	19410	0
234	20230607	163200	695733930	19410	19410	19410	19410	0
235	20230607	163100	695733930	19410	19410	19410	19410	0
236	20230607	163000	695733930	19410	19410	19410	19410	0
237	20230607	162900	695733930	19410	19410	19410	19410	0
238	20230607	162800	695733930	19410	19410	19410	19410	0
239	20230607	162700	695733930	19410	19410	19410	19410	0
240	20230607	162600	695733930	19410	19410	19410	19410	0
241	20230607	162500	695733930	19410	19410	19410	19410	0
242	20230607	162400	695733930	19410	19410	19410	19410	560
243	20230607	162300	695733930	19410	19410	19410	19410	0
244	20230607	162200	695733930	19410	19410	19410	19410	0
245	20230607	162100	695733930	19410	19410	19410	19410	0
246	20230607	162000	695733930	19410	19410	19410	19410	0
247	20230607	161900	695733930	19410	19410	19410	19410	0
248	20230607	161800	695733930	19410	19410	19410	19410	0
249	20230607	161700	695733930	19410	19410	19410	19410	0
250	20230607	161600	695733930	19410	19410	19410	19410	0
251	20230607	161500	695733930	19410	19410	19410	19410	0
252	20230607	161400	695733930	19410	19410	19410	19410	0
253	20230607	161300	695733930	19410	19410	19410	19410	0
254	20230607	161200	695733930	19410	19410	19410	19410	0
255	20230607	161100	695733930	19410	19410	19410	19410	0
256	20230607	161000	695733930	19410	19410	19410	19410	0
257	20230607	160900	695733930	19410	19410	19410	19410	0
258	20230607	160800	695733930	19410	19410	19410	19410	0
259	20230607	160700	695733930	19410	19410	19410	19410	0
260	20230607	160600	695733930	19410	19410	19410	19410	0
261	20230607	160500	695733930	19410	19410	19410	19410	0
262	20230607	160400	695733930	19410	19410	19410	19410	0
263	20230607	160300	695733930	19410	19410	19410	19410	0
264	20230607	160200	695733930	19410	19410	19410	19410	0
265	20230607	160100	695733930	19410	19410	19410	19410	0
266	20230607	160000	695733930	19410	19410	19410	19410	0
267	20230607	155900	695733930	19410	19410	19410	19410	0
268	20230607	155800	695733930	19410	19410	19410	19410	0
269	20230607	155700	695733930	19410	19410	19410	19410	0
270	20230607	155600	695733930	19410	19410	19410	19410	0
271	20230607	155500	695733930	19410	19410	19410	19410	0
272	20230607	155400	695733930	19410	19410	19410	19410	560
273	20230607	155300	695733930	19410	19410	19410	19410	0
274	20230607	155200	695733930	19410	19410	19410	19410	0
275	20230607	155100	695733930	19410	19410	19410	19410	0
276	20230607	155000	695733930	19410	19410	19410	19410	0
277	20230607	154900	695733930	19410	19410	19410	19410	0
278	20230607	154800	695733930	19410	19410	19410	19410	0
279	20230607	154700	695733930	19410	19410	19410	19410	0
280	20230607	154600	695733930	19410	19410	19410	19410	0
281	20230607	154500	695733930	19410	19410	19410	19410	0
282	20230607	154400	695733930	19410	19410	19410	19410	0
283	20230607	154300	695733930	19410	19410	19410	19410	0
284	20230607	154200	695733930	19410	19410	19410	19410	0
285	20230607	154100	695733930	19410	19410	19410	19410	0
286	20230607	154000	695733930	19410	19410	19410	19410	0
287	20230607	153900	695733930	19410	19410	19410	19410	0
288	20230607	153800	695733930	19410	19410	19410	19410	0
289	20230607	153700	695733930	19410	19410	19410	19410	0
290	20230607	153600	695733930	19410	19410	19410	19410	0
291	20230607	153500	695733930	19410	19410	19410	19410	0
292	20230607	153400	695733930	19410	19410	19410	19410	0
293	20230607	153300	695733930	19410	19410	19410	19410	0
294	20230607	153200	695733930	19410	19410	19410	19410	0
295	20230607	153100	695733930	19410	19410	19410	19410	0
296	20230607	153000	695733930	19410	19410	19410	19410	560
297	20230607	152900	684864330	19300	19300	19300	19300	0
298	20230607	152800	684864330	19300	19300	19300	19300	0
299	20230607	152700	684864330	19300	19300	19300	19300	0
300	20230607	152600	684864330	19300	19300	19300	19300	0
301	20230607	152500	684864330	19300	19300	19300	19300	0
302	20230607	152400	684864330	19300	19300	19300	19300	0
303	20230607	152300	684864330	19300	19300	19300	19300	0
304	20230607	152200	684864330	19300	19300	19300	19300	0
305	20230607	152100	684864330	19300	19300	19300	19300	0
306	20230607	152000	684864330	19300	19300	19300	19300	0
307	20230607	151900	684864330	19300	19300	19300	19300	1
308	20230607	151800	684845030	19210	19340	19340	19210	248
309	20230607	151700	680065490	19340	19290	19340	19290	56
310	20230607	151600	678983950	19290	19290	19290	19290	2
311	20230607	151500	678945370	19290	19250	19290	19250	188
312	20230607	151400	675324690	19250	19250	19250	19250	3
313	20230607	151300	675266940	19250	19250	19250	19240	13
314	20230607	151200	675016800	19260	19260	19260	19260	7
315	20230607	151100	674881980	19250	19260	19260	19250	4
316	20230607	151000	674804950	19260	19260	19260	19260	9
317	20230607	150900	674631610	19260	19260	19260	19260	5
318	20230607	150800	674535310	19250	19260	19260	19250	12
319	20230607	150700	674304280	19300	19300	19300	19300	0
320	20230607	150600	674304280	19300	19230	19340	19230	568
321	20230607	150500	663358460	19240	19250	19250	19240	5
322	20230607	150400	663262220	19240	19240	19240	19240	9
323	20230607	150300	663089060	19240	19240	19240	19220	280
324	20230607	150200	657702070	19250	19250	19250	19250	6
325	20230607	150100	657586570	19250	19250	19250	19250	10
326	20230607	150000	657394070	19250	19250	19250	19240	49
327	20230607	145900	656451250	19270	19250	19270	19250	9
328	20230607	145800	656277920	19270	19270	19270	19260	16
329	20230607	145700	655969740	19270	19270	19270	19270	3
330	20230607	145600	655911930	19270	19270	19270	19270	5
331	20230607	145500	655815580	19270	19270	19270	19270	3
332	20230607	145400	655757770	19280	19280	19280	19280	3
333	20230607	145300	655699930	19280	19250	19280	19250	59
334	20230607	145200	654564150	19250	19250	19250	19250	13
335	20230607	145100	654313900	19240	19240	19240	19240	3
336	20230607	145000	654256180	19240	19240	19240	19240	7
337	20230607	144900	654121500	19240	19240	19240	19240	10
338	20230607	144800	653929100	19240	19240	19240	19240	4
339	20230607	144700	653852140	19240	19240	19240	19240	7
340	20230607	144600	653717460	19210	19210	19210	19210	54
341	20230607	144500	652680120	19210	19210	19210	19210	5
342	20230607	144400	652584070	19210	19240	19240	19200	27
343	20230607	144300	652065240	19240	19240	19240	19240	13
344	20230607	144200	651815120	19230	19240	19240	19230	280
345	20230607	144100	646430710	19240	19300	19300	19240	210
346	20230607	144000	642389340	19300	19300	19300	19300	6
347	20230607	143900	642273540	19300	19300	19300	19300	0
348	20230607	143800	642273540	19300	19300	19300	19300	3
349	20230607	143700	642215640	19300	19300	19300	19290	31
350	20230607	143600	641617540	19290	19300	19300	19290	23
351	20230607	143500	641173850	19300	19300	19300	19300	3
352	20230607	143400	641115950	19300	19300	19300	19300	27
353	20230607	143300	640594850	19300	19300	19300	19300	0
354	20230607	143200	640594850	19300	19300	19300	19300	4
355	20230607	143100	640517650	19290	19290	19290	19290	5
356	20230607	143000	640421200	19240	19240	19240	19240	35
357	20230607	142900	639747800	19240	19290	19290	19240	203
358	20230607	142800	635841410	19300	19340	19370	19300	1356
359	20230607	142700	609666010	19340	19340	19340	19340	200
360	20230607	142600	605798010	19340	19340	19340	19340	4
361	20230607	142500	605720650	19350	19420	19420	19350	391
362	20230607	142400	598150770	19420	19420	19420	19420	8
363	20230607	142300	597995410	19420	19420	19420	19420	4
364	20230607	142200	597917730	19410	19410	19410	19410	10
365	20230607	142100	597723630	19410	19400	19410	19400	12
366	20230607	142000	597490820	19410	19390	19410	19390	7
367	20230607	141900	597355010	19410	19410	19410	19410	3
368	20230607	141800	597296780	19410	19420	19430	19410	16
369	20230607	141700	596986160	19430	19430	19430	19430	4
370	20230607	141600	596908440	19420	19420	19420	19420	3
371	20230607	141500	596850180	19420	19420	19420	19420	12
372	20230607	141400	596617140	19420	19420	19420	19420	5
373	20230607	141300	596520040	19420	19420	19420	19420	3
374	20230607	141200	596461780	19410	19400	19410	19400	16
375	20230607	141100	596151260	19400	19400	19400	19400	0
376	20230607	141000	596151260	19400	19390	19400	19390	4
377	20230607	140900	596073670	19370	19370	19370	19370	39
378	20230607	140800	595318240	19320	19370	19370	19320	35
379	20230607	140700	594641730	19380	19380	19380	19380	3
380	20230607	140600	594583590	19360	19360	19360	19360	5
381	20230607	140500	594486790	19310	19310	19310	19310	0
382	20230607	140400	594486790	19310	19320	19360	19310	690
383	20230607	140300	581148620	19330	19390	19390	19330	508
384	20230607	140200	571323910	19390	19390	19390	19390	1
385	20230607	140100	571304520	19390	19390	19390	19390	4
386	20230607	140000	571226960	19400	19400	19400	19400	3
387	20230607	135900	571168760	19400	19340	19400	19340	1003
388	20230607	135800	551729850	19360	19320	19360	19320	7
389	20230607	135700	551594450	19310	19370	19370	19310	35
390	20230607	135600	550918400	19310	19400	19400	19310	501
391	20230607	135500	541229770	19400	19390	19400	19380	10
392	20230607	135400	541035880	19400	19420	19420	19400	4
393	20230607	135300	540958220	19390	19450	19450	19390	31
394	20230607	135200	540356930	19450	19430	19450	19430	235
395	20230607	135100	535788480	19430	19420	19430	19420	10
396	20230607	135000	535594250	19410	19430	19440	19410	12
397	20230607	134900	535361190	19430	19430	19430	19430	5
398	20230607	134800	535264040	19430	19420	19430	19420	12
399	20230607	134700	535030960	19430	19430	19430	19430	1
400	20230607	134600	535011530	19440	19440	19440	19440	7
401	20230607	134500	534875450	19440	19440	19440	19440	12
402	20230607	134400	534642170	19430	19430	19430	19430	1
403	20230607	134300	534622740	19440	19440	19440	19440	5
404	20230607	134200	534525540	19420	19440	19440	19420	4
405	20230607	134100	534447800	19440	19440	19440	19440	4
406	20230607	134000	534370040	19440	19440	19440	19440	1
407	20230607	133900	534350600	19440	19430	19440	19430	9
408	20230607	133800	534175690	19430	19430	19430	19430	9
409	20230607	133700	534000820	19430	19430	19430	19430	1
410	20230607	133600	533981390	19430	19430	19430	19430	6
411	20230607	133500	533864810	19420	19440	19440	19420	11
412	20230607	133400	533651130	19440	19400	19440	19400	123
413	20230607	133300	531264890	19410	19460	19480	19410	295
414	20230607	133200	525521090	19460	19460	19460	19440	13
415	20230607	133100	525268210	19460	19460	19460	19460	1
416	20230607	133000	525248750	19460	19460	19460	19460	4
417	20230607	132900	525170910	19460	19460	19460	19460	3
418	20230607	132800	525112530	19430	19410	19430	19410	3
419	20230607	132700	525054260	19460	19430	19460	19430	7
420	20230607	132600	524918100	19440	19470	19470	19440	135
421	20230607	132500	522293610	19510	19510	19510	19510	1
422	20230607	132400	522274100	19400	19450	19500	19400	722
423	20230607	132300	508218110	19450	19390	19450	19390	433
424	20230607	132200	499808300	19390	19370	19390	19370	6
425	20230607	132100	499692020	19390	19390	19390	19390	5
426	20230607	132000	499595070	19390	19390	19390	19390	4
427	20230607	131900	499517510	19390	19390	19390	19390	15
428	20230607	131800	499226660	19340	19410	19410	19340	61
429	20230607	131700	498044920	19410	19410	19410	19410	19
430	20230607	131600	497676130	19410	19380	19410	19380	277
431	20230607	131500	492304220	19370	19360	19370	19360	203
432	20230607	131400	488372850	19360	19350	19360	19350	249
433	20230607	131300	483553720	19350	19350	19350	19350	0
434	20230607	131200	483553720	19350	19350	19350	19350	3
435	20230607	131100	483495670	19350	19320	19350	19300	205
436	20230607	131000	479538810	19330	19360	19360	19330	188
437	20230607	130900	475902650	19360	19360	19360	19360	7
438	20230607	130800	475767130	19350	19320	19360	19320	243
439	20230607	130700	471068230	19330	19340	19340	19330	176
440	20230607	130600	467666100	19330	19320	19330	19320	331
441	20230607	130500	461269030	19320	19320	19320	19320	17
442	20230607	130400	460940590	19320	19320	19320	19320	3
443	20230607	130300	460882630	19320	19320	19320	19320	2
444	20230607	130200	460843990	19330	19330	19330	19330	5
445	20230607	130100	460747340	19330	19280	19330	19280	43
446	20230607	130000	459916250	19280	19280	19280	19280	0
447	20230607	125900	459916250	19280	19290	19330	19280	539
448	20230607	125800	449510220	19230	19300	19300	19230	300
449	20230607	125700	443732210	19300	19300	19300	19300	0
450	20230607	125600	443732210	19300	19300	19300	19300	4
451	20230607	125500	443655010	19320	19330	19330	19320	10
452	20230607	125400	443461750	19320	19320	19320	19320	1
453	20230607	125300	443442430	19320	19310	19320	19310	13
454	20230607	125200	443191390	19310	19310	19310	19310	111
455	20230607	125100	441047980	19290	19300	19310	19290	304
456	20230607	125000	435180300	19290	19250	19290	19230	645
457	20230607	124900	422755580	19240	19230	19240	19230	438
458	20230607	124800	414331140	19230	19230	19230	19230	0
459	20230607	124700	414331140	19230	19230	19230	19230	38
460	20230607	124600	413600400	19230	19220	19230	19220	103
461	20230607	124500	411620730	19220	19220	19220	19220	1
462	20230607	124400	411601510	19220	19220	19220	19210	10
463	20230607	124300	411409320	19220	19220	19220	19220	5
464	20230607	124200	411313220	19220	19220	19220	19220	2
465	20230607	124100	411274780	19220	19210	19220	19210	35
466	20230607	124000	410602400	19200	19210	19210	19200	7
467	20230607	123900	410467950	19210	19210	19210	19210	2
468	20230607	123800	410429530	19210	19210	19210	19210	4
469	20230607	123700	410352690	19200	19210	19220	19200	98
470	20230607	123600	408470160	19210	19210	19210	19190	232
471	20230607	123500	404017960	19170	19190	19200	19170	517
472	20230607	123400	394098110	19190	19200	19200	19190	20
473	20230607	123300	393714170	19200	19200	19200	19200	6
474	20230607	123200	393598970	19200	19200	19200	19200	0
475	20230607	123100	393598970	19200	19200	19200	19200	13
476	20230607	123000	393349370	19200	19200	19200	19200	5
477	20230607	122900	393253370	19200	19200	19200	19200	2
478	20230607	122800	393214970	19200	19190	19200	19180	9
479	20230607	122700	393042260	19200	19200	19200	19200	6
480	20230607	122600	392927060	19200	19200	19200	19200	2
481	20230607	122500	392888660	19200	19200	19200	19200	17
482	20230607	122400	392562260	19200	19200	19200	19200	5
483	20230607	122300	392466260	19180	19180	19180	19180	0
484	20230607	122200	392466260	19180	19200	19200	19180	9
485	20230607	122100	392293580	19200	19200	19200	19200	5
486	20230607	122000	392197580	19180	19180	19180	19180	13
487	20230607	121900	391948240	19200	19200	19200	19200	3
488	20230607	121800	391890640	19200	19200	19200	19200	4
489	20230607	121700	391813840	19200	19200	19200	19160	48
490	20230607	121600	390893890	19200	19200	19200	19190	20
491	20230607	121500	390509960	19200	19200	19200	19200	5
492	20230607	121400	390413960	19200	19200	19200	19200	1
493	20230607	121300	390394760	19200	19200	19200	19200	15
494	20230607	121200	390106760	19200	19200	19200	19200	3
495	20230607	121100	390049160	19200	19200	19200	19200	2
496	20230607	121000	390010760	19200	19190	19200	19190	5
497	20230607	120900	389914770	19200	19190	19200	19190	4
498	20230607	120800	389837990	19190	19200	19200	19190	6
499	20230607	120700	389722840	19200	19200	19200	19200	4
500	20230607	120600	389646040	19190	19190	19190	19190	3
501	20230607	120500	389588470	19190	19190	19190	19190	5
502	20230607	120400	389492520	19190	19190	19190	19190	0
503	20230607	120300	389492520	19190	19190	19190	19180	361
504	20230607	120200	382568470	19190	19200	19200	19190	9
505	20230607	120100	382395720	19200	19190	19200	19190	3
506	20230607	120000	382338140	19200	19190	19200	19190	4
507	20230607	115900	382261350	19200	19180	19200	19180	223
508	20230607	115800	377984190	19180	19180	19180	19150	103
509	20230607	115700	376009830	19200	19200	19200	19200	4
510	20230607	115600	375933030	19200	19200	19200	19200	3
511	20230607	115500	375875430	19170	19190	19200	19170	17
512	20230607	115400	375549250	19180	19200	19200	19180	14
513	20230607	115300	375280640	19200	19200	19200	19200	5
514	20230607	115200	375184640	19200	19200	19200	19200	1
515	20230607	115100	375165440	19180	19200	19200	19180	5
516	20230607	115000	375069460	19200	19200	19200	19200	3
517	20230607	114900	375011860	19190	19190	19200	19180	15
518	20230607	114800	374724010	19200	19200	19200	19200	4
519	20230607	114700	374647210	19180	19200	19200	19180	15
520	20230607	114600	374359450	19180	19200	19200	19180	20
521	20230607	114500	373975560	19200	19200	19200	19200	5
522	20230607	114400	373879560	19200	19210	19210	19200	4
523	20230607	114300	373802730	19210	19210	19210	19200	11
524	20230607	114200	373591440	19210	19200	19210	19200	3
525	20230607	114100	373533830	19200	19200	19200	19200	4
526	20230607	114000	373457030	19200	19210	19210	19200	9
527	20230607	113900	373284150	19210	19210	19210	19210	7
528	20230607	113800	373149680	19210	19210	19210	19210	3
529	20230607	113700	373092050	19210	19210	19210	19210	1
530	20230607	113600	373072840	19220	19220	19220	19220	5
531	20230607	113500	372976740	19190	19220	19220	19190	5
532	20230607	113400	372880670	19190	19190	19190	19190	1
533	20230607	113300	372861480	19220	19220	19220	19200	16
534	20230607	113200	372554200	19220	19190	19220	19190	5
535	20230607	113100	372458130	19190	19210	19210	19190	5
536	20230607	113000	372362100	19190	19210	19210	19180	14
537	20230607	112900	372093470	19190	19220	19220	19190	5
538	20230607	112800	371997400	19210	19200	19210	19200	125
539	20230607	112700	369596170	19210	19210	19210	19210	0
540	20230607	112600	369596170	19210	19210	19210	19190	6
541	20230607	112500	369480930	19200	19210	19210	19200	4
542	20230607	112400	369404100	19200	19190	19200	19190	10
543	20230607	112300	369212120	19200	19220	19220	19200	15
544	20230607	112200	368924000	19220	19220	19220	19220	5
545	20230607	112100	368827900	19220	19220	19220	19220	11
546	20230607	112000	368616480	19220	19220	19220	19220	5
547	20230607	111900	368520380	19220	19220	19220	19220	3
548	20230607	111800	368462720	19220	19220	19220	19220	0
549	20230607	111700	368462720	19220	19220	19220	19220	5
550	20230607	111600	368366620	19200	19210	19220	19200	8
551	20230607	111500	368212930	19200	19200	19200	19200	8
552	20230607	111400	368059330	19200	19190	19200	19190	7
553	20230607	111300	367924950	19200	19200	19200	19200	4
554	20230607	111200	367848150	19190	19190	19190	19190	1
555	20230607	111100	367828960	19190	19190	19190	19190	4
556	20230607	111000	367752200	19150	19150	19150	19150	1
557	20230607	110900	367733050	19190	19190	19190	19190	1
558	20230607	110800	367713860	19140	19220	19220	19070	10
559	20230607	110700	367522400	19220	19110	19220	19080	411
560	20230607	110600	359671970	19200	19210	19210	19010	1045
561	20230607	110500	339694030	19230	19230	19230	19230	3
562	20230607	110400	339636340	19230	19230	19230	19230	7
563	20230607	110300	339501730	19230	19230	19230	19230	0
564	20230607	110200	339501730	19230	19190	19230	19190	47
565	20230607	110100	338599660	19200	19230	19230	19200	24
566	20230607	110000	338138450	19230	19230	19230	19230	3
567	20230607	105900	338080760	19230	19230	19230	19230	0
568	20230607	105800	338080760	19230	19230	19230	19220	7
569	20230607	105700	337946170	19230	19230	19230	19230	3
570	20230607	105600	337888480	19210	19210	19210	19210	3
571	20230607	105500	337830850	19230	19230	19230	19210	18
572	20230607	105400	337484970	19230	19230	19230	19230	4
573	20230607	105300	337408050	19220	19220	19220	19220	105
574	20230607	105200	335389950	19220	19200	19220	19200	6
575	20230607	105100	335274690	19210	19200	19210	19200	206
576	20230607	105000	331318130	19200	19200	19200	19200	0
577	20230607	104900	331318130	19200	19200	19200	19200	5
578	20230607	104800	331222130	19200	19200	19200	19200	6
579	20230607	104700	331106930	19180	19180	19180	19180	0
580	20230607	104600	331106930	19180	19170	19180	19170	5
581	20230607	104500	331011050	19180	19170	19180	19170	13
582	20230607	104400	330761780	19150	19150	19150	19150	0
583	20230607	104300	330761780	19150	19180	19180	19150	7
584	20230607	104200	330627600	19180	19180	19180	19180	5
585	20230607	104100	330531700	19210	19210	19210	19210	1
586	20230607	104000	330512490	19210	19180	19210	19170	7
587	20230607	103900	330378160	19210	19190	19210	19190	17
588	20230607	103800	330051830	19210	19210	19210	19210	0
589	20230607	103700	330051830	19210	19180	19210	19180	4
590	20230607	103600	329975020	19220	19140	19220	19140	15
591	20230607	103500	329687740	19220	19170	19220	19130	81
592	20230607	103400	328137830	19170	19130	19170	19130	2
593	20230607	103300	328099530	19240	19230	19240	19120	135
594	20230607	103200	325502990	19230	19220	19230	19090	34
595	20230607	103100	324849630	19220	19250	19250	19020	92
596	20230607	103000	323083220	19250	19220	19250	19210	205
597	20230607	102900	319141260	19220	19150	19220	19150	27
598	20230607	102800	318623850	19140	19130	19140	19080	6
599	20230607	102700	318509150	19130	19120	19130	19060	23
600	20230607	102600	318070120	19130	19130	19130	19110	25
601	20230607	102500	317592070	19120	19120	19120	19120	0
602	20230607	102400	317592070	19120	19120	19130	19120	11
603	20230607	102300	317381720	19130	19080	19130	19080	43
604	20230607	102200	316559330	19070	19000	19070	19000	21
605	20230607	102100	316160260	19120	19120	19120	19120	1
606	20230607	102000	316141140	19120	19050	19120	19050	6
607	20230607	101900	316026560	19000	19000	19000	19000	0
608	20230607	101800	316026560	19000	19000	19000	19000	3
609	20230607	101700	315969560	19130	19130	19130	19130	1
610	20230607	101600	315950430	19130	19090	19130	18970	512
611	20230607	101500	306168520	19080	19010	19080	19010	101
612	20230607	101400	304241510	19080	19080	19080	19080	0
613	20230607	101300	304241510	19080	19020	19080	19020	4
614	20230607	101200	304165250	19070	18960	19070	18960	2
615	20230607	101100	304127220	19090	19090	19090	19090	0
616	20230607	101000	304127220	19090	18960	19090	18960	13
617	20230607	100900	303880610	18960	18960	18960	18960	60
618	20230607	100800	302743010	18950	18950	18950	18950	12
619	20230607	100700	302515610	19110	19050	19110	18860	9
620	20230607	100600	302344000	18910	19050	19050	18910	13
621	20230607	100500	302098030	19050	19080	19120	19000	264
622	20230607	100400	297059630	19090	18970	19090	18860	1125
623	20230607	100300	275622580	18850	18840	18960	18840	326
624	20230607	100200	269460020	18840	18840	18960	18840	202
625	20230607	100100	265630460	18950	18940	18950	18840	556
626	20230607	100000	255102980	18870	18740	18940	18740	422
627	20230607	095900	247167790	18850	18800	18850	18690	1924
628	20230607	095800	211046230	18800	18970	18970	18800	501
629	20230607	095700	201613970	18990	18880	18990	18880	509
630	20230607	095600	191964790	18970	18970	18980	18890	66
631	20230607	095500	190715230	18990	18940	19050	18940	450
632	20230607	095400	182169060	18990	18990	18990	18990	1
633	20230607	095300	182150070	18940	18920	18940	18920	15
634	20230607	095200	181866250	18890	18890	18920	18890	85
635	20230607	095100	180260450	18890	18810	18890	18750	675
636	20230607	095000	167537810	18820	18960	18960	18820	1518
637	20230607	094900	138907650	18960	18960	18960	18960	1
638	20230607	094800	138888690	19020	19020	19020	19020	1
639	20230607	094700	138869670	19020	18960	19020	18960	33
640	20230607	094600	138242470	19000	18960	19000	18960	7
641	20230607	094500	138109510	19000	19000	19000	19000	1
642	20230607	094400	138090510	19000	18930	19000	18920	657
643	20230607	094300	125651250	18950	18970	18970	18950	34
644	20230607	094200	125006930	18970	19000	19070	18970	54
645	20230607	094100	123981370	19000	19030	19030	19000	466
646	20230607	094000	115126650	19030	19030	19030	19030	0
647	20230607	093900	115126650	19030	19030	19030	19030	194
648	20230607	093800	111434830	19000	19000	19000	19000	0
649	20230607	093700	111434830	19000	19000	19000	19000	2
650	20230607	093600	111396830	19030	18990	19030	18990	7
651	20230607	093500	111263680	19030	18950	19080	18950	66
652	20230607	093400	110008430	19000	19000	19000	19000	0
653	20230607	093300	110008430	19000	19000	19000	18950	227
654	20230607	093200	105695520	19000	19000	19000	18930	24
655	20230607	093100	105240010	19000	18990	19000	18960	21
656	20230607	093000	104841120	19000	18960	19000	18960	2
657	20230607	092900	104803160	19000	18960	19000	18930	4
658	20230607	092800	104727270	19000	18970	19000	18950	206
659	20230607	092700	100823280	18970	19000	19000	18970	34
660	20230607	092600	100177490	19030	19010	19030	19010	208
661	20230607	092500	96222670	19030	18910	19030	18900	710
662	20230607	092400	82722150	18910	18990	19020	18910	1470
663	20230607	092300	54870570	18970	19060	19070	18970	812
664	20230607	092200	39432910	19060	19060	19060	19060	2
665	20230607	092100	39394790	19060	19060	19060	19060	57
666	20230607	092000	38308370	19080	19070	19080	19060	95
667	20230607	091900	36497150	19070	19070	19070	19070	10
668	20230607	091800	36306450	19060	19040	19060	19040	6
669	20230607	091700	36192190	19050	19040	19050	19040	17
670	20230607	091600	35868400	19040	19040	19040	19040	10
671	20230607	091500	35678000	19030	19000	19030	18920	303
672	20230607	091400	29918430	19000	19000	19000	19000	63
673	20230607	091300	28721430	19000	18960	19000	18930	489
674	20230607	091200	19455580	18960	19040	19040	18950	126
675	20230607	091100	17063960	19040	19050	19060	19030	152
676	20230607	091000	14170890	19090	19040	19090	19030	122
677	20230607	090900	11848040	19030	19050	19170	19030	16
678	20230607	090800	11542900	19030	19160	19170	19030	7
679	20230607	090700	11408900	19200	19200	19200	19200	0
680	20230607	090600	11408900	19200	19200	19200	19200	0
681	20230607	090500	11408900	19200	19080	19200	19000	23
682	20230607	090400	10969940	19230	19050	19230	19030	125
683	20230607	090300	8588550	19110	19040	19110	19030	153
684	20230607	090200	5669770	19100	19110	19110	19100	24
685	20230607	090100	5211330	19230	19230	19230	19230	0
686	20230607	090000	5211330	19230	19230	19230	19230	225