KissMeData/101390/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202800	21047587090	13060	13060	13060	13060	13822
3	20230619	202700	21047587090	13060	13060	13060	13060	0
4	20230619	202600	21047587090	13060	13060	13060	13060	0
5	20230619	202500	21047587090	13060	13060	13060	13060	0
6	20230619	202400	21047587090	13060	13060	13060	13060	0
7	20230619	202300	21047587090	13060	13060	13060	13060	0
8	20230619	202200	21047587090	13060	13060	13060	13060	0
9	20230619	202100	21047587090	13060	13060	13060	13060	0
10	20230619	202000	21047587090	13060	13060	13060	13060	0
11	20230619	201900	21047587090	13060	13060	13060	13060	0
12	20230619	201800	21047587090	13060	13060	13060	13060	0
13	20230619	201700	21047587090	13060	13060	13060	13060	0
14	20230619	201600	21047587090	13060	13060	13060	13060	0
15	20230619	201500	21047587090	13060	13060	13060	13060	0
16	20230619	201400	21047587090	13060	13060	13060	13060	0
17	20230619	201300	21047587090	13060	13060	13060	13060	0
18	20230619	201200	21047587090	13060	13060	13060	13060	0
19	20230619	201100	21047587090	13060	13060	13060	13060	0
20	20230619	201000	21047587090	13060	13060	13060	13060	0
21	20230619	200900	21047587090	13060	13060	13060	13060	0
22	20230619	200800	21047587090	13060	13060	13060	13060	0
23	20230619	200700	21047587090	13060	13060	13060	13060	0
24	20230619	200600	21047587090	13060	13060	13060	13060	0
25	20230619	200500	21047587090	13060	13060	13060	13060	0
26	20230619	200400	21047587090	13060	13060	13060	13060	0
27	20230619	200300	21047587090	13060	13060	13060	13060	0
28	20230619	200200	21047587090	13060	13060	13060	13060	0
29	20230619	200100	21047587090	13060	13060	13060	13060	0
30	20230619	200000	21047587090	13060	13060	13060	13060	0
31	20230619	195900	21047587090	13060	13060	13060	13060	0
32	20230619	195800	21047587090	13060	13060	13060	13060	13822
33	20230619	195700	21047587090	13060	13060	13060	13060	0
34	20230619	195600	21047587090	13060	13060	13060	13060	0
35	20230619	195500	21047587090	13060	13060	13060	13060	0
36	20230619	195400	21047587090	13060	13060	13060	13060	0
37	20230619	195300	21047587090	13060	13060	13060	13060	0
38	20230619	195200	21047587090	13060	13060	13060	13060	0
39	20230619	195100	21047587090	13060	13060	13060	13060	0
40	20230619	195000	21047587090	13060	13060	13060	13060	0
41	20230619	194900	21047587090	13060	13060	13060	13060	0
42	20230619	194800	21047587090	13060	13060	13060	13060	0
43	20230619	194700	21047587090	13060	13060	13060	13060	0
44	20230619	194600	21047587090	13060	13060	13060	13060	0
45	20230619	194500	21047587090	13060	13060	13060	13060	0
46	20230619	194400	21047587090	13060	13060	13060	13060	0
47	20230619	194300	21047587090	13060	13060	13060	13060	0
48	20230619	194200	21047587090	13060	13060	13060	13060	0
49	20230619	194100	21047587090	13060	13060	13060	13060	0
50	20230619	194000	21047587090	13060	13060	13060	13060	0
51	20230619	193900	21047587090	13060	13060	13060	13060	0
52	20230619	193800	21047587090	13060	13060	13060	13060	0
53	20230619	193700	21047587090	13060	13060	13060	13060	0
54	20230619	193600	21047587090	13060	13060	13060	13060	0
55	20230619	193500	21047587090	13060	13060	13060	13060	0
56	20230619	193400	21047587090	13060	13060	13060	13060	0
57	20230619	193300	21047587090	13060	13060	13060	13060	0
58	20230619	193200	21047587090	13060	13060	13060	13060	0
59	20230619	193100	21047587090	13060	13060	13060	13060	0
60	20230619	193000	21047587090	13060	13060	13060	13060	0
61	20230619	192900	21047587090	13060	13060	13060	13060	0
62	20230619	192800	21047587090	13060	13060	13060	13060	13822
63	20230619	192700	21047587090	13060	13060	13060	13060	0
64	20230619	192600	21047587090	13060	13060	13060	13060	0
65	20230619	192500	21047587090	13060	13060	13060	13060	0
66	20230619	192400	21047587090	13060	13060	13060	13060	0
67	20230619	192300	21047587090	13060	13060	13060	13060	0
68	20230619	192200	21047587090	13060	13060	13060	13060	0
69	20230619	192100	21047587090	13060	13060	13060	13060	0
70	20230619	192000	21047587090	13060	13060	13060	13060	0
71	20230619	191900	21047587090	13060	13060	13060	13060	0
72	20230619	191800	21047587090	13060	13060	13060	13060	0
73	20230619	191700	21047587090	13060	13060	13060	13060	0
74	20230619	191600	21047587090	13060	13060	13060	13060	0
75	20230619	191500	21047587090	13060	13060	13060	13060	0
76	20230619	191400	21047587090	13060	13060	13060	13060	0
77	20230619	191300	21047587090	13060	13060	13060	13060	0
78	20230619	191200	21047587090	13060	13060	13060	13060	0
79	20230619	191100	21047587090	13060	13060	13060	13060	0
80	20230619	191000	21047587090	13060	13060	13060	13060	0
81	20230619	190900	21047587090	13060	13060	13060	13060	0
82	20230619	190800	21047587090	13060	13060	13060	13060	0
83	20230619	190700	21047587090	13060	13060	13060	13060	0
84	20230619	190600	21047587090	13060	13060	13060	13060	0
85	20230619	190500	21047587090	13060	13060	13060	13060	0
86	20230619	190400	21047587090	13060	13060	13060	13060	0
87	20230619	190300	21047587090	13060	13060	13060	13060	0
88	20230619	190200	21047587090	13060	13060	13060	13060	0
89	20230619	190100	21047587090	13060	13060	13060	13060	0
90	20230619	190000	21047587090	13060	13060	13060	13060	0
91	20230619	185900	21047587090	13060	13060	13060	13060	0
92	20230619	185800	21047587090	13060	13060	13060	13060	13822
93	20230619	185700	21047587090	13060	13060	13060	13060	0
94	20230619	185600	21047587090	13060	13060	13060	13060	0
95	20230619	185500	21047587090	13060	13060	13060	13060	0
96	20230619	185400	21047587090	13060	13060	13060	13060	0
97	20230619	185300	21047587090	13060	13060	13060	13060	0
98	20230619	185200	21047587090	13060	13060	13060	13060	0
99	20230619	185100	21047587090	13060	13060	13060	13060	0
100	20230619	185000	21047587090	13060	13060	13060	13060	0
101	20230619	184900	21047587090	13060	13060	13060	13060	0
102	20230619	184800	21047587090	13060	13060	13060	13060	0
103	20230619	184700	21047587090	13060	13060	13060	13060	0
104	20230619	184600	21047587090	13060	13060	13060	13060	0
105	20230619	184500	21047587090	13060	13060	13060	13060	0
106	20230619	184400	21047587090	13060	13060	13060	13060	0
107	20230619	184300	21047587090	13060	13060	13060	13060	0
108	20230619	184200	21047587090	13060	13060	13060	13060	0
109	20230619	184100	21047587090	13060	13060	13060	13060	0
110	20230619	184000	21047587090	13060	13060	13060	13060	0
111	20230619	183900	21047587090	13060	13060	13060	13060	0
112	20230619	183800	21047587090	13060	13060	13060	13060	0
113	20230619	183700	21047587090	13060	13060	13060	13060	0
114	20230619	183600	21047587090	13060	13060	13060	13060	0
115	20230619	183500	21047587090	13060	13060	13060	13060	0
116	20230619	183400	21047587090	13060	13060	13060	13060	0
117	20230619	183300	21047587090	13060	13060	13060	13060	0
118	20230619	183200	21047587090	13060	13060	13060	13060	0
119	20230619	183100	21047587090	13060	13060	13060	13060	0
120	20230619	183000	21047587090	13060	13060	13060	13060	0
121	20230619	182900	21047587090	13060	13060	13060	13060	0
122	20230619	182800	21047587090	13060	13060	13060	13060	13822
123	20230619	182700	21047587090	13060	13060	13060	13060	0
124	20230619	182600	21047587090	13060	13060	13060	13060	0
125	20230619	182500	21047587090	13060	13060	13060	13060	0
126	20230619	182400	21047587090	13060	13060	13060	13060	0
127	20230619	182300	21047587090	13060	13060	13060	13060	0
128	20230619	182200	21047587090	13060	13060	13060	13060	0
129	20230619	182100	21047587090	13060	13060	13060	13060	0
130	20230619	182000	21047587090	13060	13060	13060	13060	0
131	20230619	181900	21047587090	13060	13060	13060	13060	0
132	20230619	181800	21047587090	13060	13060	13060	13060	0
133	20230619	181700	21047587090	13060	13060	13060	13060	0
134	20230619	181600	21047587090	13060	13060	13060	13060	0
135	20230619	181500	21047587090	13060	13060	13060	13060	0
136	20230619	181400	21047587090	13060	13060	13060	13060	0
137	20230619	181300	21047587090	13060	13060	13060	13060	0
138	20230619	181200	21047587090	13060	13060	13060	13060	0
139	20230619	181100	21047587090	13060	13060	13060	13060	0
140	20230619	181000	21047587090	13060	13060	13060	13060	0
141	20230619	180900	21047587090	13060	13060	13060	13060	0
142	20230619	180800	21047587090	13060	13060	13060	13060	0
143	20230619	180700	21047587090	13060	13060	13060	13060	0
144	20230619	180600	21047587090	13060	13060	13060	13060	0
145	20230619	180500	21047587090	13060	13060	13060	13060	0
146	20230619	180400	21047587090	13060	13060	13060	13060	0
147	20230619	180300	21047587090	13060	13060	13060	13060	0
148	20230619	180200	21047587090	13060	13060	13060	13060	0
149	20230619	180100	21047587090	13060	13060	13060	13060	0
150	20230619	180000	21047587090	13060	13060	13060	13060	0
151	20230619	175900	21047587090	13060	13060	13060	13060	0
152	20230619	175800	21047587090	13060	13060	13060	13060	13822
153	20230619	175700	21047587090	13060	13060	13060	13060	0
154	20230619	175600	21047587090	13060	13060	13060	13060	0
155	20230619	175500	21047587090	13060	13060	13060	13060	0
156	20230619	175400	21047587090	13060	13060	13060	13060	0
157	20230619	175300	21047587090	13060	13060	13060	13060	0
158	20230619	175200	21047587090	13060	13060	13060	13060	0
159	20230619	175100	21047587090	13060	13060	13060	13060	0
160	20230619	175000	21047587090	13060	13060	13060	13060	0
161	20230619	174900	21047587090	13060	13060	13060	13060	0
162	20230619	174800	21047587090	13060	13060	13060	13060	0
163	20230619	174700	21047587090	13060	13060	13060	13060	0
164	20230619	174600	21047587090	13060	13060	13060	13060	0
165	20230619	174500	21047587090	13060	13060	13060	13060	0
166	20230619	174400	21047587090	13060	13060	13060	13060	0
167	20230619	174300	21047587090	13060	13060	13060	13060	0
168	20230619	174200	21047587090	13060	13060	13060	13060	0
169	20230619	174100	21047587090	13060	13060	13060	13060	0
170	20230619	174000	21047587090	13060	13060	13060	13060	0
171	20230619	173900	21047587090	13060	13060	13060	13060	0
172	20230619	173800	21047587090	13060	13060	13060	13060	0
173	20230619	173700	21047587090	13060	13060	13060	13060	0
174	20230619	173600	21047587090	13060	13060	13060	13060	0
175	20230619	173500	21047587090	13060	13060	13060	13060	0
176	20230619	173400	21047587090	13060	13060	13060	13060	0
177	20230619	173300	21047587090	13060	13060	13060	13060	0
178	20230619	173200	21047587090	13060	13060	13060	13060	0
179	20230619	173100	21047587090	13060	13060	13060	13060	0
180	20230619	173000	21047587090	13060	13060	13060	13060	0
181	20230619	172900	21047587090	13060	13060	13060	13060	0
182	20230619	172800	21047587090	13060	13060	13060	13060	13822
183	20230619	172700	21047587090	13060	13060	13060	13060	0
184	20230619	172600	21047587090	13060	13060	13060	13060	0
185	20230619	172500	21047587090	13060	13060	13060	13060	0
186	20230619	172400	21047587090	13060	13060	13060	13060	0
187	20230619	172300	21047587090	13060	13060	13060	13060	0
188	20230619	172200	21047587090	13060	13060	13060	13060	0
189	20230619	172100	21047587090	13060	13060	13060	13060	0
190	20230619	172000	21047587090	13060	13060	13060	13060	0
191	20230619	171900	21047587090	13060	13060	13060	13060	0
192	20230619	171800	21047587090	13060	13060	13060	13060	0
193	20230619	171700	21047587090	13060	13060	13060	13060	0
194	20230619	171600	21047587090	13060	13060	13060	13060	0
195	20230619	171500	21047587090	13060	13060	13060	13060	0
196	20230619	171400	21047587090	13060	13060	13060	13060	0
197	20230619	171300	21047587090	13060	13060	13060	13060	0
198	20230619	171200	21047587090	13060	13060	13060	13060	0
199	20230619	171100	21047587090	13060	13060	13060	13060	0
200	20230619	171000	21047587090	13060	13060	13060	13060	0
201	20230619	170900	21047587090	13060	13060	13060	13060	0
202	20230619	170800	21047587090	13060	13060	13060	13060	0
203	20230619	170700	21047587090	13060	13060	13060	13060	0
204	20230619	170600	21047587090	13060	13060	13060	13060	0
205	20230619	170500	21047587090	13060	13060	13060	13060	0
206	20230619	170400	21047587090	13060	13060	13060	13060	0
207	20230619	170300	21047587090	13060	13060	13060	13060	0
208	20230619	170200	21047587090	13060	13060	13060	13060	0
209	20230619	170100	21047587090	13060	13060	13060	13060	0
210	20230619	170000	21047587090	13060	13060	13060	13060	0
211	20230619	165900	21047587090	13060	13060	13060	13060	0
212	20230619	165800	21047587090	13060	13060	13060	13060	13822
213	20230619	165700	21047587090	13060	13060	13060	13060	0
214	20230619	165600	21047587090	13060	13060	13060	13060	0
215	20230619	165500	21047587090	13060	13060	13060	13060	0
216	20230619	165400	21047587090	13060	13060	13060	13060	0
217	20230619	165300	21047587090	13060	13060	13060	13060	0
218	20230619	165200	21047587090	13060	13060	13060	13060	0
219	20230619	165100	21047587090	13060	13060	13060	13060	0
220	20230619	165000	21047587090	13060	13060	13060	13060	0
221	20230619	164900	21047587090	13060	13060	13060	13060	0
222	20230619	164800	21047587090	13060	13060	13060	13060	0
223	20230619	164700	21047587090	13060	13060	13060	13060	0
224	20230619	164600	21047587090	13060	13060	13060	13060	0
225	20230619	164500	21047587090	13060	13060	13060	13060	0
226	20230619	164400	21047587090	13060	13060	13060	13060	0
227	20230619	164300	21047587090	13060	13060	13060	13060	0
228	20230619	164200	21047587090	13060	13060	13060	13060	0
229	20230619	164100	21047587090	13060	13060	13060	13060	0
230	20230619	164000	21047587090	13060	13060	13060	13060	0
231	20230619	163900	21047587090	13060	13060	13060	13060	0
232	20230619	163800	21047587090	13060	13060	13060	13060	0
233	20230619	163700	21047587090	13060	13060	13060	13060	0
234	20230619	163600	21047587090	13060	13060	13060	13060	0
235	20230619	163500	21047587090	13060	13060	13060	13060	0
236	20230619	163400	21047587090	13060	13060	13060	13060	0
237	20230619	163300	21047587090	13060	13060	13060	13060	0
238	20230619	163200	21047587090	13060	13060	13060	13060	0
239	20230619	163100	21047587090	13060	13060	13060	13060	0
240	20230619	163000	21047587090	13060	13060	13060	13060	0
241	20230619	162900	21047587090	13060	13060	13060	13060	0
242	20230619	162800	21047587090	13060	13060	13060	13060	13822
243	20230619	162700	21047587090	13060	13060	13060	13060	0
244	20230619	162600	21047587090	13060	13060	13060	13060	0
245	20230619	162500	21047587090	13060	13060	13060	13060	0
246	20230619	162400	21047587090	13060	13060	13060	13060	0
247	20230619	162300	21047587090	13060	13060	13060	13060	0
248	20230619	162200	21047587090	13060	13060	13060	13060	0
249	20230619	162100	21047587090	13060	13060	13060	13060	0
250	20230619	162000	21047587090	13060	13060	13060	13060	0
251	20230619	161900	21047587090	13060	13060	13060	13060	0
252	20230619	161800	21047587090	13060	13060	13060	13060	0
253	20230619	161700	21047587090	13060	13060	13060	13060	0
254	20230619	161600	21047587090	13060	13060	13060	13060	0
255	20230619	161500	21047587090	13060	13060	13060	13060	0
256	20230619	161400	21047587090	13060	13060	13060	13060	0
257	20230619	161300	21047587090	13060	13060	13060	13060	0
258	20230619	161200	21047587090	13060	13060	13060	13060	0
259	20230619	161100	21047587090	13060	13060	13060	13060	0
260	20230619	161000	21047587090	13060	13060	13060	13060	0
261	20230619	160900	21047587090	13060	13060	13060	13060	0
262	20230619	160800	21047587090	13060	13060	13060	13060	0
263	20230619	160700	21047587090	13060	13060	13060	13060	0
264	20230619	160600	21047587090	13060	13060	13060	13060	0
265	20230619	160500	21047587090	13060	13060	13060	13060	0
266	20230619	160400	21047587090	13060	13060	13060	13060	0
267	20230619	160300	21047587090	13060	13060	13060	13060	0
268	20230619	160200	21047587090	13060	13060	13060	13060	0
269	20230619	160100	21047587090	13060	13060	13060	13060	0
270	20230619	160000	21047587090	13060	13060	13060	13060	0
271	20230619	155900	21047587090	13060	13060	13060	13060	0
272	20230619	155800	21047587090	13060	13060	13060	13060	13822
273	20230619	155700	21047587090	13060	13060	13060	13060	0
274	20230619	155600	21047587090	13060	13060	13060	13060	0
275	20230619	155500	21047587090	13060	13060	13060	13060	0
276	20230619	155400	21047587090	13060	13060	13060	13060	0
277	20230619	155300	21047587090	13060	13060	13060	13060	0
278	20230619	155200	21047587090	13060	13060	13060	13060	0
279	20230619	155100	21047587090	13060	13060	13060	13060	0
280	20230619	155000	21047587090	13060	13060	13060	13060	0
281	20230619	154900	21047587090	13060	13060	13060	13060	0
282	20230619	154800	21047587090	13060	13060	13060	13060	0
283	20230619	154700	21047587090	13060	13060	13060	13060	0
284	20230619	154600	21047587090	13060	13060	13060	13060	0
285	20230619	154500	21047587090	13060	13060	13060	13060	0
286	20230619	154400	21047587090	13060	13060	13060	13060	0
287	20230619	154300	21047587090	13060	13060	13060	13060	0
288	20230619	154200	21047587090	13060	13060	13060	13060	0
289	20230619	154100	21047587090	13060	13060	13060	13060	0
290	20230619	154000	21047587090	13060	13060	13060	13060	0
291	20230619	153900	21047587090	13060	13060	13060	13060	0
292	20230619	153800	21047587090	13060	13060	13060	13060	0
293	20230619	153700	21047587090	13060	13060	13060	13060	0
294	20230619	153600	21047587090	13060	13060	13060	13060	0
295	20230619	153500	21047587090	13060	13060	13060	13060	0
296	20230619	153400	21047587090	13060	13060	13060	13060	0
297	20230619	153300	21047587090	13060	13060	13060	13060	0
298	20230619	153200	21047587090	13060	13060	13060	13060	0
299	20230619	153100	21047587090	13060	13060	13060	13060	0
300	20230619	153000	21047587090	13060	13060	13060	13060	13822
301	20230619	152900	20867071770	13180	13180	13180	13180	0
302	20230619	152800	20867071770	13180	13180	13180	13180	0
303	20230619	152700	20867071770	13180	13180	13180	13180	0
304	20230619	152600	20867071770	13180	13180	13180	13180	0
305	20230619	152500	20867071770	13180	13180	13180	13180	0
306	20230619	152400	20867071770	13180	13180	13180	13180	0
307	20230619	152300	20867071770	13180	13180	13180	13180	0
308	20230619	152200	20867071770	13180	13180	13180	13180	0
309	20230619	152100	20867071770	13180	13180	13180	13180	0
310	20230619	152000	20867071770	13180	13180	13180	13180	0
311	20230619	151900	20867071770	13180	13190	13190	13180	628
312	20230619	151800	20858794190	13190	13200	13200	13190	828
313	20230619	151700	20847866590	13200	13190	13200	13170	4721
314	20230619	151600	20785628300	13200	13190	13200	13180	6969
315	20230619	151500	20693668430	13200	13200	13200	13190	8113
316	20230619	151400	20586596090	13200	13190	13200	13190	6071
317	20230619	151300	20506468930	13190	13190	13190	13190	62
318	20230619	151200	20505651150	13180	13180	13180	13180	112
319	20230619	151100	20504174990	13160	13200	13200	13160	4008
320	20230619	151000	20451344300	13180	13200	13200	13180	6837
321	20230619	150900	20361101520	13190	13200	13200	13190	778
322	20230619	150800	20350837280	13200	13190	13200	13180	6980
323	20230619	150700	20258723330	13180	13190	13190	13180	1427
324	20230619	150600	20239914400	13190	13180	13190	13180	801
325	20230619	150500	20229357170	13180	13160	13180	13160	715
326	20230619	150400	20219943160	13160	13120	13170	13120	1184
327	20230619	150300	20204356180	13120	13120	13120	13120	488
328	20230619	150200	20197953620	13160	13110	13160	13110	398
329	20230619	150100	20192731650	13170	13100	13170	13090	2277
330	20230619	150000	20162832610	13080	13090	13100	13080	593
331	20230619	145900	20155069580	13090	13100	13100	13090	344
332	20230619	145800	20150564450	13100	13110	13110	13100	517
333	20230619	145700	20143789200	13110	13130	13130	13110	944
334	20230619	145600	20131403880	13120	13120	13130	13120	172
335	20230619	145500	20129147230	13080	13070	13090	13050	10094
336	20230619	145400	19997362730	13060	13120	13120	13050	14529
337	20230619	145300	19807364160	13120	13130	13130	13120	304
338	20230619	145200	19803373150	13140	13170	13170	13130	1595
339	20230619	145100	19782423740	13170	13170	13170	13140	1126
340	20230619	145000	19767624320	13140	13150	13150	13140	1030
341	20230619	144900	19754082080	13150	13180	13190	13150	4190
342	20230619	144800	19698937440	13190	13190	13190	13170	1959
343	20230619	144700	19673114440	13180	13190	13200	13170	2999
344	20230619	144600	19633578880	13170	13180	13200	13170	2236
345	20230619	144500	19604117840	13180	13200	13200	13180	1363
346	20230619	144400	19586132560	13200	13160	13200	13160	270
347	20230619	144300	19582575120	13160	13160	13160	13160	1814
348	20230619	144200	19558702880	13160	13160	13190	13160	4816
349	20230619	144100	19495290940	13180	13180	13190	13130	8152
350	20230619	144000	19388001190	13190	13240	13240	13190	7550
351	20230619	143900	19288315900	13220	13250	13250	13210	5896
352	20230619	143800	19210310950	13250	13250	13250	13250	131
353	20230619	143700	19208575200	13230	13240	13290	13230	2359
354	20230619	143600	19177318690	13240	13250	13250	13240	711
355	20230619	143500	19167902550	13250	13240	13250	13230	1791
356	20230619	143400	19144181220	13240	13230	13240	13220	957
357	20230619	143300	19131516620	13240	13280	13280	13240	4425
358	20230619	143200	19072833280	13290	13300	13300	13280	746
359	20230619	143100	19062918010	13300	13370	13370	13300	3889
360	20230619	143000	19011077430	13370	13390	13400	13370	1280
361	20230619	142900	18993951160	13390	13390	13390	13390	603
362	20230619	142800	18985876990	13380	13380	13390	13380	863
363	20230619	142700	18974329730	13380	13360	13380	13360	1333
364	20230619	142600	18956514250	13330	13360	13360	13330	385
365	20230619	142500	18951373160	13360	13330	13360	13330	1946
366	20230619	142400	18925393700	13310	13330	13330	13310	29
367	20230619	142300	18925007590	13300	13290	13300	13230	4751
368	20230619	142200	18862037170	13300	13310	13340	13280	2126
369	20230619	142100	18833772970	13300	13260	13340	13260	837
370	20230619	142000	18822623750	13250	13320	13380	13240	7461
371	20230619	141900	18723601270	13310	13420	13420	13310	4402
372	20230619	141800	18664776760	13420	13440	13440	13410	64
373	20230619	141700	18663916910	13460	13400	13460	13400	729
374	20230619	141600	18654148250	13380	13370	13380	13370	1548
375	20230619	141500	18633446010	13370	13470	13470	13370	2548
376	20230619	141400	18599307660	13390	13420	13480	13390	4865
377	20230619	141300	18534108000	13420	13460	13490	13420	3464
378	20230619	141200	18487580540	13490	13480	13500	13450	4138
379	20230619	141100	18431914090	13500	13460	13500	13460	1534
380	20230619	141000	18411206900	13460	13500	13500	13450	113
381	20230619	140900	18409685840	13450	13500	13500	13450	17
382	20230619	140800	18409457050	13450	13470	13500	13450	1310
383	20230619	140700	18391788560	13470	13450	13470	13450	2094
384	20230619	140600	18363622590	13460	13440	13470	13440	123
385	20230619	140500	18361968940	13470	13490	13490	13430	3788
386	20230619	140400	18311062420	13460	13480	13500	13460	4889
387	20230619	140300	18245082320	13470	13480	13480	13470	249
388	20230619	140200	18241727800	13490	13510	13520	13490	5260
389	20230619	140100	18170695370	13510	13460	13510	13450	6640
390	20230619	140000	18081086420	13490	13470	13490	13460	1223
391	20230619	135900	18064622810	13490	13470	13500	13470	361
392	20230619	135800	18059752390	13470	13490	13510	13470	4277
393	20230619	135700	18002026570	13490	13480	13490	13450	1945
394	20230619	135600	17975836840	13480	13510	13510	13480	2342
395	20230619	135500	17944246190	13510	13510	13510	13510	2141
396	20230619	135400	17915321280	13510	13500	13520	13500	337
397	20230619	135300	17910770670	13500	13520	13520	13500	2778
398	20230619	135200	17873240840	13550	13550	13550	13530	4
399	20230619	135100	17873186680	13530	13510	13530	13510	1915
400	20230619	135000	17847302190	13520	13520	13530	13510	1282
401	20230619	134900	17829976450	13520	13520	13520	13520	182
402	20230619	134800	17827515810	13520	13530	13540	13520	1816
403	20230619	134700	17802937800	13550	13540	13550	13530	4285
404	20230619	134600	17744940170	13540	13560	13560	13540	843
405	20230619	134500	17733525670	13540	13570	13570	13540	135
406	20230619	134400	17731697320	13570	13540	13570	13540	1757
407	20230619	134300	17707907090	13540	13560	13570	13540	350
408	20230619	134200	17703162790	13560	13560	13560	13560	13
409	20230619	134100	17702986510	13560	13560	13560	13560	71
410	20230619	134000	17702023750	13560	13560	13560	13530	164
411	20230619	133900	17699802410	13540	13550	13560	13540	52
412	20230619	133800	17699097750	13550	13540	13550	13530	118
413	20230619	133700	17697501030	13530	13510	13540	13500	1723
414	20230619	133600	17674229460	13510	13550	13550	13510	30
415	20230619	133500	17673823280	13550	13500	13550	13480	963
416	20230619	133400	17660829490	13490	13480	13560	13480	402
417	20230619	133300	17655404270	13480	13600	13600	13440	27752
418	20230619	133200	17279942890	13600	13650	13650	13600	2965
419	20230619	133100	17239561000	13650	13660	13670	13650	1304
420	20230619	133000	17221741970	13660	13660	13660	13660	1097
421	20230619	132900	17206756950	13650	13640	13650	13630	2852
422	20230619	132800	17167834720	13640	13640	13640	13640	1420
423	20230619	132700	17148465920	13630	13630	13630	13630	230
424	20230619	132600	17145331020	13630	13630	13630	13610	568
425	20230619	132500	17137598860	13640	13640	13640	13610	264
426	20230619	132400	17134000360	13640	13590	13640	13580	7374
427	20230619	132300	17033582880	13590	13600	13600	13580	839
428	20230619	132200	17022180680	13600	13620	13620	13600	1018
429	20230619	132100	17008326550	13610	13610	13620	13610	2888
430	20230619	132000	16969018530	13620	13580	13620	13580	9744
431	20230619	131900	16836484820	13580	13580	13580	13570	1861
432	20230619	131800	16811215080	13580	13580	13590	13580	771
433	20230619	131700	16800744710	13590	13590	13590	13580	400
434	20230619	131600	16795308720	13590	13590	13600	13580	1478
435	20230619	131500	16775221890	13570	13570	13590	13570	1034
436	20230619	131400	16761185890	13570	13560	13570	13560	722
437	20230619	131300	16751392030	13560	13560	13570	13560	169
438	20230619	131200	16749100380	13560	13590	13590	13560	989
439	20230619	131100	16735681160	13590	13570	13590	13570	583
440	20230619	131000	16727761570	13560	13570	13600	13560	6101
441	20230619	130900	16644840210	13560	13550	13560	13550	416
442	20230619	130800	16639202820	13540	13540	13540	13540	917
443	20230619	130700	16626786640	13540	13530	13540	13530	1378
444	20230619	130600	16608132290	13540	13520	13540	13520	1605
445	20230619	130500	16586417600	13530	13520	13550	13520	680
446	20230619	130400	16577220350	13530	13530	13530	13530	10
447	20230619	130300	16577085050	13550	13550	13550	13550	531
448	20230619	130200	16569890000	13570	13590	13590	13570	84
449	20230619	130100	16568748690	13590	13510	13590	13510	1394
450	20230619	130000	16549818590	13510	13550	13550	13510	798
451	20230619	125900	16539009810	13570	13580	13580	13560	25
452	20230619	125800	16538670550	13580	13580	13580	13580	171
453	20230619	125700	16536348370	13580	13520	13580	13520	1752
454	20230619	125600	16512610440	13520	13520	13520	13520	114
455	20230619	125500	16511069160	13510	13530	13530	13510	416
456	20230619	125400	16505442090	13540	13540	13550	13540	247
457	20230619	125300	16502096660	13550	13600	13600	13550	1451
458	20230619	125200	16482367820	13600	13550	13600	13530	5112
459	20230619	125100	16412869430	13560	13560	13560	13550	2953
460	20230619	125000	16372827750	13560	13570	13590	13560	2156
461	20230619	124900	16343555140	13570	13570	13580	13560	1464
462	20230619	124800	16323677600	13560	13540	13580	13540	4689
463	20230619	124700	16260052000	13530	13480	13530	13470	1970
464	20230619	124600	16233430450	13460	13470	13470	13460	5
465	20230619	124500	16233363140	13450	13490	13500	13450	2703
466	20230619	124400	16196977670	13490	13480	13490	13480	105
467	20230619	124300	16195561490	13480	13490	13490	13480	231
468	20230619	124200	16192446400	13480	13500	13520	13460	1344
469	20230619	124100	16174296890	13450	13450	13510	13440	1251
470	20230619	124000	16157447700	13450	13470	13500	13450	2901
471	20230619	123900	16118405370	13470	13470	13500	13470	275
472	20230619	123800	16114701090	13470	13520	13520	13470	224
473	20230619	123700	16111683700	13480	13520	13520	13470	1377
474	20230619	123600	16093109350	13490	13520	13520	13490	164
475	20230619	123500	16090894410	13520	13510	13520	13510	1470
476	20230619	123400	16071029970	13520	13500	13520	13490	421
477	20230619	123300	16065347720	13490	13490	13490	13490	118
478	20230619	123200	16063755900	13520	13490	13520	13490	368
479	20230619	123100	16058782610	13520	13490	13520	13460	2108
480	20230619	123000	16030335170	13460	13460	13490	13460	40
481	20230619	122900	16029796280	13490	13500	13500	13460	149
482	20230619	122800	16027790490	13500	13470	13500	13470	109
483	20230619	122700	16026320650	13470	13460	13500	13460	5914
484	20230619	122600	15946660180	13460	13440	13470	13440	414
485	20230619	122500	15941091030	13450	13430	13450	13390	1081
486	20230619	122400	15926590270	13430	13460	13460	13430	265
487	20230619	122300	15923024270	13430	13410	13430	13410	373
488	20230619	122200	15918017950	13420	13390	13430	13390	378
489	20230619	122100	15912950420	13390	13550	13550	13380	13093
490	20230619	122000	15736710680	13550	13590	13590	13550	819
491	20230619	121900	15725609980	13580	13590	13590	13580	1160
492	20230619	121800	15709857140	13590	13550	13590	13550	392
493	20230619	121700	15704533470	13550	13600	13600	13550	913
494	20230619	121600	15692156640	13600	13590	13600	13590	6
495	20230619	121500	15692075090	13600	13600	13600	13600	688
496	20230619	121400	15682718290	13600	13630	13630	13600	2190
497	20230619	121300	15652893940	13630	13600	13630	13600	160
498	20230619	121200	15650714340	13590	13590	13600	13590	956
499	20230619	121100	15637720910	13600	13590	13600	13580	1524
500	20230619	121000	15617010250	13600	13600	13600	13590	2242
501	20230619	120900	15586523210	13600	13570	13600	13530	3926
502	20230619	120800	15533217010	13560	13560	13560	13520	1304
503	20230619	120700	15515575270	13520	13560	13560	13520	1653
504	20230619	120600	15493214190	13540	13560	13560	13540	224
505	20230619	120500	15490180290	13560	13560	13560	13540	103
506	20230619	120400	15488785390	13540	13560	13560	13540	458
507	20230619	120300	15482581010	13560	13540	13560	13540	357
508	20230619	120200	15477740210	13560	13540	13570	13540	209
509	20230619	120100	15474910280	13540	13590	13590	13540	171
510	20230619	120000	15472587940	13590	13620	13620	13540	527
511	20230619	115900	15465432400	13610	13610	13640	13610	208
512	20230619	115800	15462600280	13620	13510	13650	13500	10631
513	20230619	115700	15318126530	13500	13520	13540	13500	5852
514	20230619	115600	15239073220	13520	13540	13540	13520	225
515	20230619	115500	15236031180	13520	13560	13580	13520	462
516	20230619	115400	15229779530	13580	13580	13580	13550	52
517	20230619	115300	15229073400	13580	13520	13580	13520	1013
518	20230619	115200	15215377570	13520	13580	13580	13520	1305
519	20230619	115100	15197680390	13600	13600	13600	13580	322
520	20230619	115000	15193304550	13600	13600	13600	13600	33
521	20230619	114900	15192855750	13620	13620	13620	13590	120
522	20230619	114800	15191222070	13620	13620	13630	13610	185
523	20230619	114700	15188702140	13630	13600	13630	13600	1172
524	20230619	114600	15172742280	13610	13630	13630	13600	1869
525	20230619	114500	15147300960	13630	13540	13630	13540	11881
526	20230619	114400	14985915680	13540	13500	13540	13460	2106
527	20230619	114300	14957462440	13500	13440	13500	13440	1465
528	20230619	114200	14937749900	13450	13500	13500	13450	769
529	20230619	114100	14927393760	13500	13470	13500	13470	1057
530	20230619	114000	14913134060	13470	13480	13500	13470	708
531	20230619	113900	14903591100	13500	13510	13510	13470	333
532	20230619	113800	14899099490	13510	13530	13540	13510	466
533	20230619	113700	14892796640	13540	13480	13570	13480	3446
534	20230619	113600	14846202010	13480	13420	13480	13420	441
535	20230619	113500	14840258700	13490	13500	13520	13370	12382
536	20230619	113400	14674104610	13500	13520	13520	13460	2167
537	20230619	113300	14644875930	13500	13500	13520	13500	154
538	20230619	113200	14642796110	13500	13500	13520	13460	3600
539	20230619	113100	14594280210	13500	13520	13560	13500	809
540	20230619	113000	14583346790	13520	13530	13570	13520	268
541	20230619	112900	14579721020	13530	13570	13570	13530	81
542	20230619	112800	14578624650	13570	13530	13600	13490	738
543	20230619	112700	14568641040	13530	13550	13550	13530	528
544	20230619	112600	14561489820	13560	13480	13560	13450	7494
545	20230619	112500	14460298790	13490	13560	13560	13490	12505
546	20230619	112400	14291349770	13560	13570	13610	13560	696
547	20230619	112300	14281905630	13570	13580	13580	13570	865
548	20230619	112200	14270159570	13590	13590	13590	13590	641
549	20230619	112100	14261448380	13590	13600	13600	13560	1649
550	20230619	112000	14239053000	13600	13610	13610	13580	904
551	20230619	111900	14226762530	13620	13650	13660	13600	4553
552	20230619	111800	14164824350	13680	13640	13690	13610	4706
553	20230619	111700	14100541900	13640	13610	13640	13580	1079
554	20230619	111600	14085859190	13600	13600	13630	13570	1676
555	20230619	111500	14063093700	13600	13570	13650	13570	4343
556	20230619	111400	14004002300	13590	13680	13680	13590	931
557	20230619	111300	13991329890	13680	13570	13680	13500	8418
558	20230619	111200	13877285740	13570	13680	13680	13570	3951
559	20230619	111100	13823428860	13680	13650	13690	13650	3553
560	20230619	111000	13774864620	13640	13580	13640	13570	6790
561	20230619	110900	13682460350	13570	13610	13630	13560	8377
562	20230619	110800	13568618140	13600	13670	13670	13600	6274
563	20230619	110700	13483117560	13670	13710	13710	13660	8083
564	20230619	110600	13372405470	13730	13720	13730	13710	2064
565	20230619	110500	13344082840	13710	13650	13730	13650	9935
566	20230619	110400	13208001650	13650	13680	13690	13610	9318
567	20230619	110300	13080658000	13680	13680	13750	13660	7192
568	20230619	110200	12982252960	13680	13760	13790	13680	5594
569	20230619	110100	12905508740	13750	13770	13790	13710	8803
570	20230619	110000	12784580990	13770	13760	13800	13700	11698
571	20230619	105900	12623896600	13770	13850	13850	13750	5326
572	20230619	105800	12550498750	13850	13820	13890	13750	17107
573	20230619	105700	12314397240	13820	13750	13890	13750	29462
574	20230619	105600	11906765610	13740	13660	13780	13630	9348
575	20230619	105500	11778454970	13660	13790	13790	13630	11752
576	20230619	105400	11617384560	13790	13510	13850	13400	21684
577	20230619	105300	11322694140	13510	13790	13800	13470	24212
578	20230619	105200	10992475720	13790	13430	13860	13430	53003
579	20230619	105100	10268134550	13430	13420	13430	13380	8782
580	20230619	105000	10150244940	13420	13410	13420	13370	4855
581	20230619	104900	10085132640	13410	13400	13420	13370	5527
582	20230619	104800	10011070420	13400	13360	13400	13300	4582
583	20230619	104700	9949769140	13370	13340	13380	13300	5486
584	20230619	104600	9876522470	13280	13310	13350	13270	1543
585	20230619	104500	9855987300	13350	13360	13370	13300	3607
586	20230619	104400	9807813190	13340	13280	13360	13180	7170
587	20230619	104300	9712634620	13280	13310	13400	13250	13420
588	20230619	104200	9533476070	13320	13430	13430	13200	27682
589	20230619	104100	9163949570	13360	13360	13360	13360	0
590	20230619	104000	9163949570	13360	13250	13360	13250	14835
591	20230619	103900	8965978110	13260	13280	13310	13210	8592
592	20230619	103800	8851784370	13270	13140	13270	13140	20620
593	20230619	103700	8579501480	13140	13150	13160	13140	3102
594	20230619	103600	8538721310	13150	13040	13150	13040	9163
595	20230619	103500	8418696690	12940	12990	13050	12940	3620
596	20230619	103400	8371604190	12990	12980	12990	12930	654
597	20230619	103300	8363139750	12920	12980	12980	12920	2
598	20230619	103200	8363113850	12980	12990	12990	12980	1024
599	20230619	103100	8349820990	12990	13000	13000	12980	389
600	20230619	103000	8344767910	13000	12920	13010	12890	8000
601	20230619	102900	8241138200	12890	12870	12890	12850	5350
602	20230619	102800	8172288260	12880	12860	12880	12860	1096
603	20230619	102700	8158182780	12870	12870	12870	12860	1703
604	20230619	102600	8136281160	12870	12870	12890	12870	677
605	20230619	102500	8127564670	12890	12880	12890	12880	301
606	20230619	102400	8123687780	12880	12890	12890	12860	1683
607	20230619	102300	8102016830	12890	12920	12920	12870	31
608	20230619	102200	8101616660	12870	12890	12940	12870	6208
609	20230619	102100	8021654030	12910	12910	12940	12890	6403
610	20230619	102000	7939045490	12910	12920	12940	12910	332
611	20230619	101900	7934756230	12940	12940	12940	12910	1080
612	20230619	101800	7920801510	12950	12920	12950	12910	1724
613	20230619	101700	7898527970	12920	12930	12950	12920	1884
614	20230619	101600	7874170720	12940	12940	12950	12940	649
615	20230619	101500	7865772620	12940	12950	12950	12940	828
616	20230619	101400	7855051630	12950	12950	12960	12950	208
617	20230619	101300	7852358020	12950	12960	12960	12950	430
618	20230619	101200	7846789510	12950	13000	13000	12950	574
619	20230619	101100	7839337300	13010	12960	13010	12940	3279
620	20230619	101000	7796827630	12940	12960	12960	12940	1154
621	20230619	100900	7781880560	12970	12980	12980	12960	1515
622	20230619	100800	7762232600	12980	13000	13000	12980	2880
623	20230619	100700	7724804580	13000	13030	13030	13000	5261
624	20230619	100600	7656329130	13030	13040	13040	13030	396
625	20230619	100500	7651169240	13040	13040	13040	13040	10
626	20230619	100400	7651038840	13040	13050	13050	13030	412
627	20230619	100300	7645669660	13050	13030	13050	13020	612
628	20230619	100200	7637693820	13030	13030	13030	13030	1191
629	20230619	100100	7622175090	13040	13050	13080	13030	4545
630	20230619	100000	7562882330	13040	13080	13080	13040	1957
631	20230619	095900	7537325420	13080	13090	13090	13080	533
632	20230619	095800	7530352800	13100	13080	13100	13080	336
633	20230619	095700	7525954470	13080	13120	13120	13080	1410
634	20230619	095600	7507505760	13080	13100	13120	13080	2540
635	20230619	095500	7474244730	13100	13100	13130	13080	1530
636	20230619	095400	7454210760	13120	13190	13200	13100	6393
637	20230619	095300	7370198170	13200	13200	13200	13180	2578
638	20230619	095200	7336179060	13200	13200	13200	13130	8805
639	20230619	095100	7220096650	13200	13120	13200	13110	16500
640	20230619	095000	7002862540	13120	13100	13120	13100	5368
641	20230619	094900	6932507480	13110	13100	13120	13080	4613
642	20230619	094800	6872101550	13100	13080	13110	13080	12150
643	20230619	094700	6712981400	13080	13090	13100	13020	3520
644	20230619	094600	6666963980	13100	13010	13100	13010	12239
645	20230619	094500	6507203090	13020	12960	13020	12930	13849
646	20230619	094400	6327306570	12960	12990	12990	12930	570
647	20230619	094300	6319925920	12940	12960	12990	12930	3706
648	20230619	094200	6271829410	12980	12920	12980	12920	2706
649	20230619	094100	6236707820	12920	12970	12970	12920	1411
650	20230619	094000	6218464200	12900	12940	12980	12900	4847
651	20230619	093900	6155719020	12940	12930	12940	12890	3572
652	20230619	093800	6109530090	12940	12920	12940	12890	6255
653	20230619	093700	6028844610	12940	12980	12980	12920	5017
654	20230619	093600	5963893660	12960	12960	13000	12960	1528
655	20230619	093500	5944056940	13000	13000	13000	12960	1035
656	20230619	093400	5930628110	13000	13050	13050	12980	1691
657	20230619	093300	5908644700	13050	12950	13050	12950	2586
658	20230619	093200	5874987750	12990	12990	13000	12940	4077
659	20230619	093100	5822014880	12990	12960	13000	12950	1905
660	20230619	093000	5797315750	12960	12930	12960	12880	5861
661	20230619	092900	5721455250	12930	12900	12950	12870	2953
662	20230619	092800	5683327210	12910	12840	12920	12840	2618
663	20230619	092700	5649595790	12840	12870	12880	12830	6280
664	20230619	092600	5568865780	12880	12860	12920	12860	3071
665	20230619	092500	5529265630	12860	13050	13080	12860	3064
666	20230619	092400	5489481850	13080	13000	13110	12980	17850
667	20230619	092300	5256677230	12990	12820	12990	12820	6870
668	20230619	092200	5168035800	12820	12880	12930	12810	6679
669	20230619	092100	5082236340	12870	12870	12930	12800	9103
670	20230619	092000	4965384950	12870	13040	13040	12870	20484
671	20230619	091900	4700133980	13040	12970	13050	12970	2750
672	20230619	091800	4664289980	12960	13020	13040	12950	7664
673	20230619	091700	4564861190	13020	13130	13130	13010	7974
674	20230619	091600	4460524370	13130	13050	13140	13050	21875
675	20230619	091500	4173845320	13050	12920	13050	12920	16263
676	20230619	091400	3961971410	12990	12960	12990	12920	7700
677	20230619	091300	3862301880	12960	13050	13070	12960	13299
678	20230619	091200	3689301600	13070	12970	13100	12970	3520
679	20230619	091100	3643371590	13070	13050	13080	12950	7659
680	20230619	091000	3543760180	13050	13030	13200	13000	29371
681	20230619	090900	3159050590	13050	12940	13070	12900	17477
682	20230619	090800	2931950940	12950	12940	13000	12870	17873
683	20230619	090700	2700426020	12950	12860	12950	12850	12341
684	20230619	090600	2541371230	12870	12750	12880	12750	11529
685	20230619	090500	2393569260	12770	12880	13010	12740	28814
686	20230619	090400	2023070730	12890	12500	12950	12500	48286
687	20230619	090300	1409711280	12500	12430	12560	12430	13740
688	20230619	090200	1237991100	12490	12530	12580	12440	33775
689	20230619	090100	815467050	12570	12300	12580	12300	43025
690	20230619	090000	277486850	12350	12150	12400	12150	22487