KissMeData/032300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204900	535673120	19820	19820	19820	19820	800
3	20230609	204800	535673120	19820	19820	19820	19820	0
4	20230609	204700	535673120	19820	19820	19820	19820	0
5	20230609	204600	535673120	19820	19820	19820	19820	0
6	20230609	204500	535673120	19820	19820	19820	19820	0
7	20230609	204400	535673120	19820	19820	19820	19820	0
8	20230609	204300	535673120	19820	19820	19820	19820	0
9	20230609	204200	535673120	19820	19820	19820	19820	0
10	20230609	204100	535673120	19820	19820	19820	19820	0
11	20230609	204000	535673120	19820	19820	19820	19820	0
12	20230609	203900	535673120	19820	19820	19820	19820	0
13	20230609	203800	535673120	19820	19820	19820	19820	0
14	20230609	203700	535673120	19820	19820	19820	19820	0
15	20230609	203600	535673120	19820	19820	19820	19820	0
16	20230609	203500	535673120	19820	19820	19820	19820	0
17	20230609	203400	535673120	19820	19820	19820	19820	0
18	20230609	203300	535673120	19820	19820	19820	19820	0
19	20230609	203200	535673120	19820	19820	19820	19820	0
20	20230609	203100	535673120	19820	19820	19820	19820	0
21	20230609	203000	535673120	19820	19820	19820	19820	0
22	20230609	202900	535673120	19820	19820	19820	19820	0
23	20230609	202800	535673120	19820	19820	19820	19820	0
24	20230609	202700	535673120	19820	19820	19820	19820	0
25	20230609	202600	535673120	19820	19820	19820	19820	0
26	20230609	202500	535673120	19820	19820	19820	19820	0
27	20230609	202400	535673120	19820	19820	19820	19820	0
28	20230609	202300	535673120	19820	19820	19820	19820	0
29	20230609	202200	535673120	19820	19820	19820	19820	0
30	20230609	202100	535673120	19820	19820	19820	19820	0
31	20230609	202000	535673120	19820	19820	19820	19820	0
32	20230609	201900	535673120	19820	19820	19820	19820	800
33	20230609	201800	535673120	19820	19820	19820	19820	0
34	20230609	201700	535673120	19820	19820	19820	19820	0
35	20230609	201600	535673120	19820	19820	19820	19820	0
36	20230609	201500	535673120	19820	19820	19820	19820	0
37	20230609	201400	535673120	19820	19820	19820	19820	0
38	20230609	201300	535673120	19820	19820	19820	19820	0
39	20230609	201200	535673120	19820	19820	19820	19820	0
40	20230609	201100	535673120	19820	19820	19820	19820	0
41	20230609	201000	535673120	19820	19820	19820	19820	0
42	20230609	200900	535673120	19820	19820	19820	19820	0
43	20230609	200800	535673120	19820	19820	19820	19820	0
44	20230609	200700	535673120	19820	19820	19820	19820	0
45	20230609	200600	535673120	19820	19820	19820	19820	0
46	20230609	200500	535673120	19820	19820	19820	19820	0
47	20230609	200400	535673120	19820	19820	19820	19820	0
48	20230609	200300	535673120	19820	19820	19820	19820	0
49	20230609	200200	535673120	19820	19820	19820	19820	0
50	20230609	200100	535673120	19820	19820	19820	19820	0
51	20230609	200000	535673120	19820	19820	19820	19820	0
52	20230609	195900	535673120	19820	19820	19820	19820	0
53	20230609	195800	535673120	19820	19820	19820	19820	0
54	20230609	195700	535673120	19820	19820	19820	19820	0
55	20230609	195600	535673120	19820	19820	19820	19820	0
56	20230609	195500	535673120	19820	19820	19820	19820	0
57	20230609	195400	535673120	19820	19820	19820	19820	0
58	20230609	195300	535673120	19820	19820	19820	19820	0
59	20230609	195200	535673120	19820	19820	19820	19820	0
60	20230609	195100	535673120	19820	19820	19820	19820	0
61	20230609	195000	535673120	19820	19820	19820	19820	0
62	20230609	194900	535673120	19820	19820	19820	19820	800
63	20230609	194800	535673120	19820	19820	19820	19820	0
64	20230609	194700	535673120	19820	19820	19820	19820	0
65	20230609	194600	535673120	19820	19820	19820	19820	0
66	20230609	194500	535673120	19820	19820	19820	19820	0
67	20230609	194400	535673120	19820	19820	19820	19820	0
68	20230609	194300	535673120	19820	19820	19820	19820	0
69	20230609	194200	535673120	19820	19820	19820	19820	0
70	20230609	194100	535673120	19820	19820	19820	19820	0
71	20230609	194000	535673120	19820	19820	19820	19820	0
72	20230609	193900	535673120	19820	19820	19820	19820	0
73	20230609	193800	535673120	19820	19820	19820	19820	0
74	20230609	193700	535673120	19820	19820	19820	19820	0
75	20230609	193600	535673120	19820	19820	19820	19820	0
76	20230609	193500	535673120	19820	19820	19820	19820	0
77	20230609	193400	535673120	19820	19820	19820	19820	0
78	20230609	193300	535673120	19820	19820	19820	19820	0
79	20230609	193200	535673120	19820	19820	19820	19820	0
80	20230609	193100	535673120	19820	19820	19820	19820	0
81	20230609	193000	535673120	19820	19820	19820	19820	0
82	20230609	192900	535673120	19820	19820	19820	19820	0
83	20230609	192800	535673120	19820	19820	19820	19820	0
84	20230609	192700	535673120	19820	19820	19820	19820	0
85	20230609	192600	535673120	19820	19820	19820	19820	0
86	20230609	192500	535673120	19820	19820	19820	19820	0
87	20230609	192400	535673120	19820	19820	19820	19820	0
88	20230609	192300	535673120	19820	19820	19820	19820	0
89	20230609	192200	535673120	19820	19820	19820	19820	0
90	20230609	192100	535673120	19820	19820	19820	19820	0
91	20230609	192000	535673120	19820	19820	19820	19820	0
92	20230609	191900	535673120	19820	19820	19820	19820	800
93	20230609	191800	535673120	19820	19820	19820	19820	0
94	20230609	191700	535673120	19820	19820	19820	19820	0
95	20230609	191600	535673120	19820	19820	19820	19820	0
96	20230609	191500	535673120	19820	19820	19820	19820	0
97	20230609	191400	535673120	19820	19820	19820	19820	0
98	20230609	191300	535673120	19820	19820	19820	19820	0
99	20230609	191200	535673120	19820	19820	19820	19820	0
100	20230609	191100	535673120	19820	19820	19820	19820	0
101	20230609	191000	535673120	19820	19820	19820	19820	0
102	20230609	190900	535673120	19820	19820	19820	19820	0
103	20230609	190800	535673120	19820	19820	19820	19820	0
104	20230609	190700	535673120	19820	19820	19820	19820	0
105	20230609	190600	535673120	19820	19820	19820	19820	0
106	20230609	190500	535673120	19820	19820	19820	19820	0
107	20230609	190400	535673120	19820	19820	19820	19820	0
108	20230609	190300	535673120	19820	19820	19820	19820	0
109	20230609	190200	535673120	19820	19820	19820	19820	0
110	20230609	190100	535673120	19820	19820	19820	19820	0
111	20230609	190000	535673120	19820	19820	19820	19820	0
112	20230609	185900	535673120	19820	19820	19820	19820	0
113	20230609	185800	535673120	19820	19820	19820	19820	0
114	20230609	185700	535673120	19820	19820	19820	19820	0
115	20230609	185600	535673120	19820	19820	19820	19820	0
116	20230609	185500	535673120	19820	19820	19820	19820	0
117	20230609	185400	535673120	19820	19820	19820	19820	0
118	20230609	185300	535673120	19820	19820	19820	19820	0
119	20230609	185200	535673120	19820	19820	19820	19820	0
120	20230609	185100	535673120	19820	19820	19820	19820	0
121	20230609	185000	535673120	19820	19820	19820	19820	0
122	20230609	184900	535673120	19820	19820	19820	19820	800
123	20230609	184800	535673120	19820	19820	19820	19820	0
124	20230609	184700	535673120	19820	19820	19820	19820	0
125	20230609	184600	535673120	19820	19820	19820	19820	0
126	20230609	184500	535673120	19820	19820	19820	19820	0
127	20230609	184400	535673120	19820	19820	19820	19820	0
128	20230609	184300	535673120	19820	19820	19820	19820	0
129	20230609	184200	535673120	19820	19820	19820	19820	0
130	20230609	184100	535673120	19820	19820	19820	19820	0
131	20230609	184000	535673120	19820	19820	19820	19820	0
132	20230609	183900	535673120	19820	19820	19820	19820	0
133	20230609	183800	535673120	19820	19820	19820	19820	0
134	20230609	183700	535673120	19820	19820	19820	19820	0
135	20230609	183600	535673120	19820	19820	19820	19820	0
136	20230609	183500	535673120	19820	19820	19820	19820	0
137	20230609	183400	535673120	19820	19820	19820	19820	0
138	20230609	183300	535673120	19820	19820	19820	19820	0
139	20230609	183200	535673120	19820	19820	19820	19820	0
140	20230609	183100	535673120	19820	19820	19820	19820	0
141	20230609	183000	535673120	19820	19820	19820	19820	0
142	20230609	182900	535673120	19820	19820	19820	19820	0
143	20230609	182800	535673120	19820	19820	19820	19820	0
144	20230609	182700	535673120	19820	19820	19820	19820	0
145	20230609	182600	535673120	19820	19820	19820	19820	0
146	20230609	182500	535673120	19820	19820	19820	19820	0
147	20230609	182400	535673120	19820	19820	19820	19820	0
148	20230609	182300	535673120	19820	19820	19820	19820	0
149	20230609	182200	535673120	19820	19820	19820	19820	0
150	20230609	182100	535673120	19820	19820	19820	19820	0
151	20230609	182000	535673120	19820	19820	19820	19820	0
152	20230609	181900	535673120	19820	19820	19820	19820	800
153	20230609	181800	535673120	19820	19820	19820	19820	0
154	20230609	181700	535673120	19820	19820	19820	19820	0
155	20230609	181600	535673120	19820	19820	19820	19820	0
156	20230609	181500	535673120	19820	19820	19820	19820	0
157	20230609	181400	535673120	19820	19820	19820	19820	0
158	20230609	181300	535673120	19820	19820	19820	19820	0
159	20230609	181200	535673120	19820	19820	19820	19820	0
160	20230609	181100	535673120	19820	19820	19820	19820	0
161	20230609	181000	535673120	19820	19820	19820	19820	0
162	20230609	180900	535673120	19820	19820	19820	19820	0
163	20230609	180800	535673120	19820	19820	19820	19820	0
164	20230609	180700	535673120	19820	19820	19820	19820	0
165	20230609	180600	535673120	19820	19820	19820	19820	0
166	20230609	180500	535673120	19820	19820	19820	19820	0
167	20230609	180400	535673120	19820	19820	19820	19820	0
168	20230609	180300	535673120	19820	19820	19820	19820	0
169	20230609	180200	535673120	19820	19820	19820	19820	0
170	20230609	180100	535673120	19820	19820	19820	19820	0
171	20230609	180000	535673120	19820	19820	19820	19820	0
172	20230609	175900	535673120	19820	19820	19820	19820	0
173	20230609	175800	535673120	19820	19820	19820	19820	0
174	20230609	175700	535673120	19820	19820	19820	19820	0
175	20230609	175600	535673120	19820	19820	19820	19820	0
176	20230609	175500	535673120	19820	19820	19820	19820	0
177	20230609	175400	535673120	19820	19820	19820	19820	0
178	20230609	175300	535673120	19820	19820	19820	19820	0
179	20230609	175200	535673120	19820	19820	19820	19820	0
180	20230609	175100	535673120	19820	19820	19820	19820	0
181	20230609	175000	535673120	19820	19820	19820	19820	0
182	20230609	174900	535673120	19820	19820	19820	19820	800
183	20230609	174800	535673120	19820	19820	19820	19820	0
184	20230609	174700	535673120	19820	19820	19820	19820	0
185	20230609	174600	535673120	19820	19820	19820	19820	0
186	20230609	174500	535673120	19820	19820	19820	19820	0
187	20230609	174400	535673120	19820	19820	19820	19820	0
188	20230609	174300	535673120	19820	19820	19820	19820	0
189	20230609	174200	535673120	19820	19820	19820	19820	0
190	20230609	174100	535673120	19820	19820	19820	19820	0
191	20230609	174000	535673120	19820	19820	19820	19820	0
192	20230609	173900	535673120	19820	19820	19820	19820	0
193	20230609	173800	535673120	19820	19820	19820	19820	0
194	20230609	173700	535673120	19820	19820	19820	19820	0
195	20230609	173600	535673120	19820	19820	19820	19820	0
196	20230609	173500	535673120	19820	19820	19820	19820	0
197	20230609	173400	535673120	19820	19820	19820	19820	0
198	20230609	173300	535673120	19820	19820	19820	19820	0
199	20230609	173200	535673120	19820	19820	19820	19820	0
200	20230609	173100	535673120	19820	19820	19820	19820	0
201	20230609	173000	535673120	19820	19820	19820	19820	0
202	20230609	172900	535673120	19820	19820	19820	19820	0
203	20230609	172800	535673120	19820	19820	19820	19820	0
204	20230609	172700	535673120	19820	19820	19820	19820	0
205	20230609	172600	535673120	19820	19820	19820	19820	0
206	20230609	172500	535673120	19820	19820	19820	19820	0
207	20230609	172400	535673120	19820	19820	19820	19820	0
208	20230609	172300	535673120	19820	19820	19820	19820	0
209	20230609	172200	535673120	19820	19820	19820	19820	0
210	20230609	172100	535673120	19820	19820	19820	19820	0
211	20230609	172000	535673120	19820	19820	19820	19820	0
212	20230609	171900	535673120	19820	19820	19820	19820	800
213	20230609	171800	535673120	19820	19820	19820	19820	0
214	20230609	171700	535673120	19820	19820	19820	19820	0
215	20230609	171600	535673120	19820	19820	19820	19820	0
216	20230609	171500	535673120	19820	19820	19820	19820	0
217	20230609	171400	535673120	19820	19820	19820	19820	0
218	20230609	171300	535673120	19820	19820	19820	19820	0
219	20230609	171200	535673120	19820	19820	19820	19820	0
220	20230609	171100	535673120	19820	19820	19820	19820	0
221	20230609	171000	535673120	19820	19820	19820	19820	0
222	20230609	170900	535673120	19820	19820	19820	19820	0
223	20230609	170800	535673120	19820	19820	19820	19820	0
224	20230609	170700	535673120	19820	19820	19820	19820	0
225	20230609	170600	535673120	19820	19820	19820	19820	0
226	20230609	170500	535673120	19820	19820	19820	19820	0
227	20230609	170400	535673120	19820	19820	19820	19820	0
228	20230609	170300	535673120	19820	19820	19820	19820	0
229	20230609	170200	535673120	19820	19820	19820	19820	0
230	20230609	170100	535673120	19820	19820	19820	19820	0
231	20230609	170000	535673120	19820	19820	19820	19820	0
232	20230609	165900	535673120	19820	19820	19820	19820	0
233	20230609	165800	535673120	19820	19820	19820	19820	0
234	20230609	165700	535673120	19820	19820	19820	19820	0
235	20230609	165600	535673120	19820	19820	19820	19820	0
236	20230609	165500	535673120	19820	19820	19820	19820	0
237	20230609	165400	535673120	19820	19820	19820	19820	0
238	20230609	165300	535673120	19820	19820	19820	19820	0
239	20230609	165200	535673120	19820	19820	19820	19820	0
240	20230609	165100	535673120	19820	19820	19820	19820	0
241	20230609	165000	535673120	19820	19820	19820	19820	0
242	20230609	164900	535673120	19820	19820	19820	19820	800
243	20230609	164800	535673120	19820	19820	19820	19820	0
244	20230609	164700	535673120	19820	19820	19820	19820	0
245	20230609	164600	535673120	19820	19820	19820	19820	0
246	20230609	164500	535673120	19820	19820	19820	19820	0
247	20230609	164400	535673120	19820	19820	19820	19820	0
248	20230609	164300	535673120	19820	19820	19820	19820	0
249	20230609	164200	535673120	19820	19820	19820	19820	0
250	20230609	164100	535673120	19820	19820	19820	19820	0
251	20230609	164000	535673120	19820	19820	19820	19820	0
252	20230609	163900	535673120	19820	19820	19820	19820	0
253	20230609	163800	535673120	19820	19820	19820	19820	0
254	20230609	163700	535673120	19820	19820	19820	19820	0
255	20230609	163600	535673120	19820	19820	19820	19820	0
256	20230609	163500	535673120	19820	19820	19820	19820	0
257	20230609	163400	535673120	19820	19820	19820	19820	0
258	20230609	163300	535673120	19820	19820	19820	19820	0
259	20230609	163200	535673120	19820	19820	19820	19820	0
260	20230609	163100	535673120	19820	19820	19820	19820	0
261	20230609	163000	535673120	19820	19820	19820	19820	0
262	20230609	162900	535673120	19820	19820	19820	19820	0
263	20230609	162800	535673120	19820	19820	19820	19820	0
264	20230609	162700	535673120	19820	19820	19820	19820	0
265	20230609	162600	535673120	19820	19820	19820	19820	0
266	20230609	162500	535673120	19820	19820	19820	19820	0
267	20230609	162400	535673120	19820	19820	19820	19820	0
268	20230609	162300	535673120	19820	19820	19820	19820	0
269	20230609	162200	535673120	19820	19820	19820	19820	0
270	20230609	162100	535673120	19820	19820	19820	19820	0
271	20230609	162000	535673120	19820	19820	19820	19820	0
272	20230609	161900	535673120	19820	19820	19820	19820	800
273	20230609	161800	535673120	19820	19820	19820	19820	0
274	20230609	161700	535673120	19820	19820	19820	19820	0
275	20230609	161600	535673120	19820	19820	19820	19820	0
276	20230609	161500	535673120	19820	19820	19820	19820	0
277	20230609	161400	535673120	19820	19820	19820	19820	0
278	20230609	161300	535673120	19820	19820	19820	19820	0
279	20230609	161200	535673120	19820	19820	19820	19820	0
280	20230609	161100	535673120	19820	19820	19820	19820	0
281	20230609	161000	535673120	19820	19820	19820	19820	0
282	20230609	160900	535673120	19820	19820	19820	19820	0
283	20230609	160800	535673120	19820	19820	19820	19820	0
284	20230609	160700	535673120	19820	19820	19820	19820	0
285	20230609	160600	535673120	19820	19820	19820	19820	0
286	20230609	160500	535673120	19820	19820	19820	19820	0
287	20230609	160400	535673120	19820	19820	19820	19820	0
288	20230609	160300	535673120	19820	19820	19820	19820	0
289	20230609	160200	535673120	19820	19820	19820	19820	0
290	20230609	160100	535673120	19820	19820	19820	19820	0
291	20230609	160000	535673120	19820	19820	19820	19820	0
292	20230609	155900	535673120	19820	19820	19820	19820	0
293	20230609	155800	535673120	19820	19820	19820	19820	0
294	20230609	155700	535673120	19820	19820	19820	19820	0
295	20230609	155600	535673120	19820	19820	19820	19820	0
296	20230609	155500	535673120	19820	19820	19820	19820	0
297	20230609	155400	535673120	19820	19820	19820	19820	0
298	20230609	155300	535673120	19820	19820	19820	19820	0
299	20230609	155200	535673120	19820	19820	19820	19820	0
300	20230609	155100	535673120	19820	19820	19820	19820	0
301	20230609	155000	535673120	19820	19820	19820	19820	0
302	20230609	154900	535673120	19820	19820	19820	19820	800
303	20230609	154800	535673120	19820	19820	19820	19820	0
304	20230609	154700	535673120	19820	19820	19820	19820	0
305	20230609	154600	535673120	19820	19820	19820	19820	0
306	20230609	154500	535673120	19820	19820	19820	19820	0
307	20230609	154400	535673120	19820	19820	19820	19820	0
308	20230609	154300	535673120	19820	19820	19820	19820	0
309	20230609	154200	535673120	19820	19820	19820	19820	0
310	20230609	154100	535673120	19820	19820	19820	19820	0
311	20230609	154000	535673120	19820	19820	19820	19820	0
312	20230609	153900	535673120	19820	19820	19820	19820	0
313	20230609	153800	535673120	19820	19820	19820	19820	0
314	20230609	153700	535673120	19820	19820	19820	19820	0
315	20230609	153600	535673120	19820	19820	19820	19820	0
316	20230609	153500	535673120	19820	19820	19820	19820	0
317	20230609	153400	535673120	19820	19820	19820	19820	0
318	20230609	153300	535673120	19820	19820	19820	19820	0
319	20230609	153200	535673120	19820	19820	19820	19820	0
320	20230609	153100	535673120	19820	19820	19820	19820	0
321	20230609	153000	535673120	19820	19820	19820	19820	800
322	20230609	152900	519817120	19890	19890	19890	19890	0
323	20230609	152800	519817120	19890	19890	19890	19890	0
324	20230609	152700	519817120	19890	19890	19890	19890	0
325	20230609	152600	519817120	19890	19890	19890	19890	0
326	20230609	152500	519817120	19890	19890	19890	19890	0
327	20230609	152400	519817120	19890	19890	19890	19890	0
328	20230609	152300	519817120	19890	19890	19890	19890	0
329	20230609	152200	519817120	19890	19890	19890	19890	0
330	20230609	152100	519817120	19890	19890	19890	19890	0
331	20230609	152000	519817120	19890	19890	19890	19890	0
332	20230609	151900	519817120	19890	19890	19890	19890	5
333	20230609	151800	519717670	19890	19890	19890	19890	13
334	20230609	151700	519459100	19890	19830	19890	19820	95
335	20230609	151600	517575870	19820	19830	19830	19820	34
336	20230609	151500	516901860	19840	19900	19900	19830	19
337	20230609	151400	516524610	19900	19840	19900	19830	31
338	20230609	151300	515909330	19840	19840	19840	19840	13
339	20230609	151200	515651410	19830	19830	19830	19830	13
340	20230609	151100	515393620	19830	19830	19830	19830	14
341	20230609	151000	515116000	19830	19830	19900	19830	15
342	20230609	150900	514818480	19830	19830	19900	19830	13
343	20230609	150800	514560620	19830	19900	19900	19830	19
344	20230609	150700	514183500	19830	19830	19830	19830	20
345	20230609	150600	513786900	19830	19900	19900	19830	15
346	20230609	150500	513489380	19830	19900	19900	19830	15
347	20230609	150400	513191790	19830	19900	19900	19830	14
348	20230609	150300	512914030	19830	19830	19830	19830	14
349	20230609	150200	512636410	19830	19830	19900	19830	113
350	20230609	150100	510390820	19830	19830	19830	19830	13
351	20230609	150000	510133030	19830	19830	19860	19830	81
352	20230609	145900	508526770	19820	19830	19830	19820	53
353	20230609	145800	507475910	19830	19830	19830	19830	70
354	20230609	145700	506087810	19830	19830	19830	19830	13
355	20230609	145600	505830020	19830	19840	19840	19830	13
356	20230609	145500	505572200	19840	19840	19840	19840	15
357	20230609	145400	505274600	19840	19840	19840	19840	22
358	20230609	145300	504838120	19840	19840	19840	19840	22
359	20230609	145200	504401640	19840	19840	19840	19840	23
360	20230609	145100	503945320	19840	19840	19840	19840	13
361	20230609	145000	503687400	19840	19840	19840	19840	13
362	20230609	144900	503429480	19840	19840	19840	19840	13
363	20230609	144800	503171560	19840	19840	19840	19840	21
364	20230609	144700	502754920	19840	19840	19840	19840	17
365	20230609	144600	502417640	19840	19840	19840	19840	17
366	20230609	144500	502080360	19850	19850	19850	19850	104
367	20230609	144400	500015960	19850	19850	19850	19850	22
368	20230609	144300	499579260	19850	19850	19850	19850	13
369	20230609	144200	499321210	19850	19850	19860	19850	43
370	20230609	144100	498467640	19850	19870	19870	19850	76
371	20230609	144000	496958280	19870	19870	19870	19870	14
372	20230609	143900	496680100	19870	19880	19880	19870	75
373	20230609	143800	495189220	19880	19910	19910	19880	490
374	20230609	143700	485438870	19910	19910	19910	19910	14
375	20230609	143600	485160130	19910	19910	19930	19910	14
376	20230609	143500	484881370	19910	19910	19910	19910	17
377	20230609	143400	484542900	19910	19910	19920	19910	476
378	20230609	143300	475065720	19910	19910	19910	19910	13
379	20230609	143200	474806890	19910	19910	19910	19910	148
380	20230609	143100	471860210	19910	19910	19910	19910	84
381	20230609	143000	470187770	19910	19910	19910	19910	21
382	20230609	142900	469769660	19910	19910	19910	19910	0
383	20230609	142800	469769660	19910	19910	19910	19910	0
384	20230609	142700	469769660	19910	19910	19910	19910	0
385	20230609	142600	469769660	19910	19910	19910	19910	41
386	20230609	142500	468953350	19930	19930	19930	19930	0
387	20230609	142400	468953350	19930	19930	19930	19930	0
388	20230609	142300	468953350	19930	19930	19930	19930	0
389	20230609	142200	468953350	19930	19930	19930	19930	0
390	20230609	142100	468953350	19930	19910	19930	19910	2
391	20230609	142000	468913510	19910	19910	19910	19910	0
392	20230609	141900	468913510	19910	19910	19910	19910	859
393	20230609	141800	451810820	19910	19910	19910	19910	0
394	20230609	141700	451810820	19910	19910	19910	19910	0
395	20230609	141600	451810820	19910	19910	19910	19910	0
396	20230609	141500	451810820	19910	19910	19910	19910	40
397	20230609	141400	451014420	19920	19920	19920	19920	103
398	20230609	141300	448962660	19930	19930	19930	19930	0
399	20230609	141200	448962660	19930	19930	19930	19930	0
400	20230609	141100	448962660	19930	19930	19930	19930	3
401	20230609	141000	448902870	19930	19930	19930	19930	0
402	20230609	140900	448902870	19930	19930	19930	19930	5
403	20230609	140800	448803220	19930	19930	19930	19930	2
404	20230609	140700	448763360	19940	19940	19940	19940	0
405	20230609	140600	448763360	19940	19940	19940	19940	1
406	20230609	140500	448743420	19920	19920	19920	19920	0
407	20230609	140400	448743420	19920	19920	19920	19920	0
408	20230609	140300	448743420	19920	19920	19920	19920	3
409	20230609	140200	448683660	19910	19910	19910	19910	0
410	20230609	140100	448683660	19910	19910	19910	19910	0
411	20230609	140000	448683660	19910	19910	19910	19910	0
412	20230609	135900	448683660	19910	19910	19910	19910	0
413	20230609	135800	448683660	19910	19910	19910	19910	50
414	20230609	135700	447688160	19910	19910	19910	19910	7
415	20230609	135600	447548790	19910	19910	19910	19910	0
416	20230609	135500	447548790	19910	19910	19910	19910	0
417	20230609	135400	447548790	19910	19910	19910	19910	10
418	20230609	135300	447349690	19900	19910	19910	19900	15
419	20230609	135200	447051090	19910	19910	19910	19910	10
420	20230609	135100	446851990	19900	19900	19900	19900	5
421	20230609	135000	446752490	19900	19900	19900	19900	5
422	20230609	134900	446652990	19900	19900	19900	19900	0
423	20230609	134800	446652990	19900	19900	19900	19900	0
424	20230609	134700	446652990	19900	19900	19900	19900	0
425	20230609	134600	446652990	19900	19900	19900	19900	0
426	20230609	134500	446652990	19900	19900	19900	19900	0
427	20230609	134400	446652990	19900	19900	19900	19900	0
428	20230609	134300	446652990	19900	19900	19900	19900	36
429	20230609	134200	445936590	19900	19900	19900	19900	0
430	20230609	134100	445936590	19900	19900	19900	19900	5
431	20230609	134000	445837090	19900	19900	19900	19900	115
432	20230609	133900	443548590	19920	19920	19920	19920	0
433	20230609	133800	443548590	19920	19920	19920	19920	0
434	20230609	133700	443548590	19920	19920	19920	19920	0
435	20230609	133600	443548590	19920	19920	19920	19920	0
436	20230609	133500	443548590	19920	19920	19920	19920	0
437	20230609	133400	443548590	19920	19920	19920	19920	0
438	20230609	133300	443548590	19920	19920	19920	19920	0
439	20230609	133200	443548590	19920	19920	19920	19920	1
440	20230609	133100	443528670	19920	19920	19920	19920	151
441	20230609	133000	440520750	19900	19920	19920	19900	47
442	20230609	132900	439584830	19920	19900	19920	19900	8
443	20230609	132800	439425610	19910	19910	19910	19910	12
444	20230609	132700	439186690	19910	19910	19910	19910	5
445	20230609	132600	439087140	19910	19910	19910	19910	128
446	20230609	132500	436538660	19910	19920	19920	19910	92
447	20230609	132400	434706740	19920	19920	19920	19920	0
448	20230609	132300	434706740	19920	19920	19920	19920	5
449	20230609	132200	434607140	19930	19930	19930	19930	0
450	20230609	132100	434607140	19930	19930	19930	19930	0
451	20230609	132000	434607140	19930	19930	19930	19930	25
452	20230609	131900	434108890	19910	19910	19910	19910	30
453	20230609	131800	433511590	19920	19920	19920	19920	0
454	20230609	131700	433511590	19920	19920	19920	19920	0
455	20230609	131600	433511590	19920	19920	19920	19920	4
456	20230609	131500	433431910	19920	19930	19930	19920	306
457	20230609	131400	427334070	19940	19940	19940	19940	0
458	20230609	131300	427334070	19940	19940	19940	19940	24
459	20230609	131200	426855510	19940	19940	19940	19940	0
460	20230609	131100	426855510	19940	19940	19940	19940	5
461	20230609	131000	426755810	19940	19940	19940	19940	0
462	20230609	130900	426755810	19940	19940	19940	19940	3
463	20230609	130800	426695990	19950	19950	19950	19950	0
464	20230609	130700	426695990	19950	19950	19950	19950	45
465	20230609	130600	425798240	19950	19960	19960	19950	805
466	20230609	130500	409736390	19960	19960	19960	19960	50
467	20230609	130400	408738390	19960	19960	19960	19960	0
468	20230609	130300	408738390	19960	19960	19960	19960	0
469	20230609	130200	408738390	19960	19960	19960	19960	0
470	20230609	130100	408738390	19960	19960	19960	19960	0
471	20230609	130000	408738390	19960	19970	19970	19960	311
472	20230609	125900	402530310	19990	19980	19990	19980	2
473	20230609	125800	402490340	19970	19970	19970	19970	0
474	20230609	125700	402490340	19970	19970	19970	19970	20
475	20230609	125600	402090940	19970	19970	19970	19970	0
476	20230609	125500	402090940	19970	19970	19970	19970	0
477	20230609	125400	402090940	19970	19970	19970	19970	0
478	20230609	125300	402090940	19970	19970	19970	19970	0
479	20230609	125200	402090940	19970	19970	19970	19970	216
480	20230609	125100	397777420	19980	19980	19980	19980	0
481	20230609	125000	397777420	19980	19980	19980	19980	2
482	20230609	124900	397737460	19980	19980	19980	19980	0
483	20230609	124800	397737460	19980	19980	19980	19980	8
484	20230609	124700	397577620	19980	19980	19980	19980	0
485	20230609	124600	397577620	19980	19980	19980	19980	10
486	20230609	124500	397377820	19970	19970	19970	19970	0
487	20230609	124400	397377820	19970	19970	19970	19970	0
488	20230609	124300	397377820	19970	19950	19970	19950	52
489	20230609	124200	396339420	19950	19950	19950	19950	0
490	20230609	124100	396339420	19950	19950	19950	19950	100
491	20230609	124000	394344420	19950	19950	19950	19950	0
492	20230609	123900	394344420	19950	19950	19950	19950	35
493	20230609	123800	393646170	19950	19950	19950	19950	0
494	20230609	123700	393646170	19950	19950	19950	19950	0
495	20230609	123600	393646170	19950	19950	19950	19950	50
496	20230609	123500	392648670	19950	19950	19950	19950	0
497	20230609	123400	392648670	19950	19950	19950	19950	0
498	20230609	123300	392648670	19950	19950	19950	19950	0
499	20230609	123200	392648670	19950	19950	19950	19950	0
500	20230609	123100	392648670	19950	19950	19950	19950	0
501	20230609	123000	392648670	19950	19950	19950	19950	10
502	20230609	122900	392449170	19950	19950	19950	19950	0
503	20230609	122800	392449170	19950	19950	19950	19950	0
504	20230609	122700	392449170	19950	19950	19950	19950	0
505	20230609	122600	392449170	19950	19950	19950	19950	70
506	20230609	122500	391052670	19980	19980	19980	19980	0
507	20230609	122400	391052670	19980	19980	19980	19980	0
508	20230609	122300	391052670	19980	19980	19980	19980	0
509	20230609	122200	391052670	19980	19980	19980	19980	0
510	20230609	122100	391052670	19980	19980	19980	19980	0
511	20230609	122000	391052670	19980	19980	19980	19980	0
512	20230609	121900	391052670	19980	19980	19980	19980	0
513	20230609	121800	391052670	19980	19980	19980	19980	0
514	20230609	121700	391052670	19980	19980	19980	19980	0
515	20230609	121600	391052670	19980	19980	19980	19980	0
516	20230609	121500	391052670	19980	19980	19980	19980	1
517	20230609	121400	391032690	19980	19980	19980	19980	0
518	20230609	121300	391032690	19980	19980	19980	19980	0
519	20230609	121200	391032690	19980	19980	19980	19980	4
520	20230609	121100	390952770	19980	19980	19980	19980	5
521	20230609	121000	390852870	19980	19980	19980	19980	0
522	20230609	120900	390852870	19980	19980	19980	19980	0
523	20230609	120800	390852870	19980	19980	19980	19980	0
524	20230609	120700	390852870	19980	19980	19980	19980	0
525	20230609	120600	390852870	19980	19980	19980	19980	0
526	20230609	120500	390852870	19980	19980	19980	19980	200
527	20230609	120400	386856870	19990	19990	19990	19990	0
528	20230609	120300	386856870	19990	20000	20000	19990	1329
529	20230609	120200	360277780	20000	20000	20000	20000	5
530	20230609	120100	360177780	20000	20000	20000	20000	0
531	20230609	120000	360177780	20000	20000	20000	20000	1
532	20230609	115900	360157780	20000	20000	20000	20000	0
533	20230609	115800	360157780	20000	20000	20000	20000	0
534	20230609	115700	360157780	20000	20000	20000	20000	0
535	20230609	115600	360157780	20000	20000	20000	20000	0
536	20230609	115500	360157780	20000	20000	20000	20000	1
537	20230609	115400	360137780	20000	20000	20000	20000	11
538	20230609	115300	359917780	20000	20000	20000	20000	1
539	20230609	115200	359897780	20050	20050	20050	20050	0
540	20230609	115100	359897780	20050	20050	20050	20050	0
541	20230609	115000	359897780	20050	20050	20050	20050	0
542	20230609	114900	359897780	20050	20050	20050	20050	0
543	20230609	114800	359897780	20050	20050	20050	20050	0
544	20230609	114700	359897780	20050	20050	20050	20050	0
545	20230609	114600	359897780	20050	20050	20050	20050	0
546	20230609	114500	359897780	20050	20050	20050	20050	0
547	20230609	114400	359897780	20050	20050	20050	20050	0
548	20230609	114300	359897780	20050	20050	20050	20050	129
549	20230609	114200	357311330	20050	20050	20050	20050	0
550	20230609	114100	357311330	20050	20050	20050	20050	1
551	20230609	114000	357291280	20000	20000	20000	20000	0
552	20230609	113900	357291280	20000	20000	20000	20000	20
553	20230609	113800	356891280	20000	20000	20000	20000	0
554	20230609	113700	356891280	20000	20000	20000	20000	0
555	20230609	113600	356891280	20000	20000	20000	20000	0
556	20230609	113500	356891280	20000	20000	20000	20000	0
557	20230609	113400	356891280	20000	20000	20000	20000	0
558	20230609	113300	356891280	20000	20000	20000	20000	0
559	20230609	113200	356891280	20000	20000	20000	20000	150
560	20230609	113100	353891280	20050	20050	20050	20050	0
561	20230609	113000	353891280	20050	20050	20050	20050	0
562	20230609	112900	353891280	20050	20050	20050	20050	0
563	20230609	112800	353891280	20050	20050	20050	20050	0
564	20230609	112700	353891280	20050	20050	20050	20050	0
565	20230609	112600	353891280	20050	20050	20050	20050	0
566	20230609	112500	353891280	20050	20050	20050	20050	0
567	20230609	112400	353891280	20050	20050	20050	20050	0
568	20230609	112300	353891280	20050	20050	20050	20050	0
569	20230609	112200	353891280	20050	20050	20050	20050	0
570	20230609	112100	353891280	20050	20050	20050	20050	0
571	20230609	112000	353891280	20050	20050	20050	20050	0
572	20230609	111900	353891280	20050	20050	20050	20050	1
573	20230609	111800	353871230	20050	20050	20050	20050	0
574	20230609	111700	353871230	20050	20050	20050	20050	1
575	20230609	111600	353851180	20050	20050	20050	20050	1
576	20230609	111500	353831130	20050	20050	20050	20050	0
577	20230609	111400	353831130	20050	20000	20050	20000	6
578	20230609	111300	353711080	20050	20000	20050	20000	2
579	20230609	111200	353671030	20000	20000	20000	20000	2
580	20230609	111100	353631030	20050	20050	20050	20050	0
581	20230609	111000	353631030	20050	20050	20050	20050	0
582	20230609	110900	353631030	20050	20050	20050	20050	0
583	20230609	110800	353631030	20050	20050	20050	20050	0
584	20230609	110700	353631030	20050	20050	20050	20050	0
585	20230609	110600	353631030	20050	20050	20050	20050	0
586	20230609	110500	353631030	20050	20050	20050	20050	0
587	20230609	110400	353631030	20050	20050	20050	20050	0
588	20230609	110300	353631030	20050	20050	20050	20050	0
589	20230609	110200	353631030	20050	20000	20050	20000	278
590	20230609	110100	348069630	20050	20000	20050	20000	3
591	20230609	110000	348009580	20000	20000	20000	20000	50
592	20230609	105900	347009580	20000	20000	20000	20000	1
593	20230609	105800	346989580	20000	20050	20050	20000	9
594	20230609	105700	346809530	20050	20050	20050	20050	0
595	20230609	105600	346809530	20050	20050	20050	20050	0
596	20230609	105500	346809530	20050	20050	20050	20050	0
597	20230609	105400	346809530	20050	20050	20050	20050	0
598	20230609	105300	346809530	20050	20050	20050	20050	0
599	20230609	105200	346809530	20050	20050	20050	20050	0
600	20230609	105100	346809530	20050	20050	20050	20050	0
601	20230609	105000	346809530	20050	20050	20050	20050	0
602	20230609	104900	346809530	20050	20050	20050	20050	100
603	20230609	104800	344804530	20050	20050	20050	20050	0
604	20230609	104700	344804530	20050	20050	20050	20050	10
605	20230609	104600	344604030	20050	20050	20050	20050	0
606	20230609	104500	344604030	20050	20050	20050	20050	0
607	20230609	104400	344604030	20050	20050	20050	20050	0
608	20230609	104300	344604030	20050	20050	20050	20050	0
609	20230609	104200	344604030	20050	20050	20050	20050	0
610	20230609	104100	344604030	20050	20050	20050	20050	1
611	20230609	104000	344583980	20000	20000	20000	20000	0
612	20230609	103900	344583980	20000	20000	20000	20000	0
613	20230609	103800	344583980	20000	20000	20000	20000	0
614	20230609	103700	344583980	20000	20000	20000	20000	0
615	20230609	103600	344583980	20000	20000	20000	20000	5
616	20230609	103500	344483980	20000	20000	20000	20000	12
617	20230609	103400	344243980	20000	20000	20000	20000	64
618	20230609	103300	342963980	20000	20000	20000	20000	0
619	20230609	103200	342963980	20000	20000	20000	20000	1
620	20230609	103100	342943980	20000	20050	20050	20000	117
621	20230609	103000	340603380	20050	20050	20050	20050	2
622	20230609	102900	340563280	20050	20050	20050	20050	1
623	20230609	102800	340543230	20050	20050	20050	20050	25
624	20230609	102700	340041980	20100	20100	20100	20100	0
625	20230609	102600	340041980	20100	20100	20100	20100	0
626	20230609	102500	340041980	20100	20000	20100	20000	8
627	20230609	102400	339881880	20100	20050	20100	20000	26
628	20230609	102300	339361630	20050	20050	20050	20050	103
629	20230609	102200	337296480	20050	20050	20050	20050	0
630	20230609	102100	337296480	20050	20050	20050	20050	0
631	20230609	102000	337296480	20050	20050	20050	20050	80
632	20230609	101900	335692480	20050	20050	20050	20050	0
633	20230609	101800	335692480	20050	20050	20050	20050	15
634	20230609	101700	335391730	20050	20050	20050	20050	0
635	20230609	101600	335391730	20050	20050	20050	20050	1
636	20230609	101500	335371680	20050	20100	20100	20050	6
637	20230609	101400	335251280	20100	20100	20100	20100	31
638	20230609	101300	334628180	20050	20100	20100	20050	102
639	20230609	101200	332578030	20050	20050	20050	20050	0
640	20230609	101100	332578030	20050	20050	20050	20050	10
641	20230609	101000	332377530	20100	20100	20100	20100	0
642	20230609	100900	332377530	20100	20150	20150	20100	7
643	20230609	100800	332236780	20150	20150	20150	20150	263
644	20230609	100700	326937330	20200	20200	20200	20200	0
645	20230609	100600	326937330	20200	20200	20200	20200	30
646	20230609	100500	326331330	20200	20200	20200	20200	0
647	20230609	100400	326331330	20200	20200	20200	20200	269
648	20230609	100300	320897530	20250	20250	20250	20250	3
649	20230609	100200	320836780	20150	20150	20150	20150	0
650	20230609	100100	320836780	20150	20150	20300	20150	31
651	20230609	100000	320211980	20150	20150	20150	20150	52
652	20230609	095900	319164180	20150	20250	20250	20150	54
653	20230609	095800	318071880	20300	20300	20350	20300	685
654	20230609	095700	304166230	20300	20250	20300	20250	308
655	20230609	095600	297920480	20250	20300	20300	20250	5
656	20230609	095500	297819080	20300	20300	20300	20300	243
657	20230609	095400	292886180	20300	20100	20350	20100	3526
658	20230609	095300	221430130	20100	20100	20100	20100	0
659	20230609	095200	221430130	20100	20100	20100	20100	0
660	20230609	095100	221430130	20100	20100	20100	20100	12
661	20230609	095000	221188930	20100	20100	20100	20100	1
662	20230609	094900	221168830	19990	19990	19990	19990	0
663	20230609	094800	221168830	19990	20000	20000	19990	21
664	20230609	094700	220749030	20000	20000	20000	20000	37
665	20230609	094600	220009030	20000	20000	20000	20000	689
666	20230609	094500	206229030	20000	20100	20100	20000	103
667	20230609	094400	204164030	20100	20150	20150	20100	56
668	20230609	094300	203038180	20150	20150	20150	20150	10
669	20230609	094200	202836680	20100	20100	20150	20100	186
670	20230609	094100	199092930	20100	20100	20100	20100	0
671	20230609	094000	199092930	20100	20100	20150	20100	50
672	20230609	093900	198087730	20150	20150	20150	20150	510
673	20230609	093800	187811230	20150	20100	20150	20100	510
674	20230609	093700	177535230	20100	20100	20100	20100	50
675	20230609	093600	176530230	20100	20100	20100	20000	805
676	20230609	093500	160429830	20150	20100	20150	20100	14
677	20230609	093400	160147780	20150	20050	20150	20050	1386
678	20230609	093300	132268180	20050	20050	20050	20050	132
679	20230609	093200	129621580	20100	20100	20100	20100	56
680	20230609	093100	128495980	20150	20050	20150	20050	551
681	20230609	093000	117420980	20100	20000	20100	20000	681
682	20230609	092900	103778730	20000	19950	20000	19940	2213
683	20230609	092800	59591850	19950	19950	19950	19950	104
684	20230609	092700	57517050	19960	19950	19960	19950	143
685	20230609	092600	54664100	19950	19950	19950	19950	39
686	20230609	092500	53886050	19950	19940	19950	19940	108
687	20230609	092400	51731500	19930	19930	19930	19930	150
688	20230609	092300	48742000	19900	19850	19900	19850	717
689	20230609	092200	34497570	19850	19850	19850	19850	0
690	20230609	092100	34497570	19850	19850	19850	19850	0
691	20230609	092000	34497570	19850	19840	19850	19840	77
692	20230609	091900	32969260	19830	19830	19830	19830	5
693	20230609	091800	32870110	19820	19820	19820	19820	0
694	20230609	091700	32870110	19820	19820	19820	19820	197
695	20230609	091600	28965570	19830	19830	19830	19830	0
696	20230609	091500	28965570	19830	19830	19830	19830	0
697	20230609	091400	28965570	19830	19830	19830	19830	0
698	20230609	091300	28965570	19830	19830	19830	19830	54
699	20230609	091200	27894750	19810	19800	19810	19800	280
700	20230609	091100	22350550	19790	19790	19790	19790	66
701	20230609	091000	21044410	19790	19790	19790	19790	0
702	20230609	090900	21044410	19790	19790	19790	19790	14
703	20230609	090800	20767350	19790	19790	19790	19790	2
704	20230609	090700	20727770	19790	19790	19790	19790	10
705	20230609	090600	20529870	19720	19720	19720	19720	0
706	20230609	090500	20529870	19720	19720	19720	19720	0
707	20230609	090400	20529870	19720	19720	19720	19720	0
708	20230609	090300	20529870	19720	19720	19720	19720	0
709	20230609	090200	20529870	19720	19720	19720	19720	2
710	20230609	090100	20490430	19720	19720	19750	19720	562
711	20230609	090000	9406590	19720	19730	19730	19710	477