KissMeData/226950/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210000	564336320	19990	19990	19990	19990	262
3	20230609	205900	564336320	19990	19990	19990	19990	0
4	20230609	205800	564336320	19990	19990	19990	19990	0
5	20230609	205700	564336320	19990	19990	19990	19990	0
6	20230609	205600	564336320	19990	19990	19990	19990	0
7	20230609	205500	564336320	19990	19990	19990	19990	0
8	20230609	205400	564336320	19990	19990	19990	19990	0
9	20230609	205300	564336320	19990	19990	19990	19990	0
10	20230609	205200	564336320	19990	19990	19990	19990	0
11	20230609	205100	564336320	19990	19990	19990	19990	0
12	20230609	205000	564336320	19990	19990	19990	19990	0
13	20230609	204900	564336320	19990	19990	19990	19990	0
14	20230609	204800	564336320	19990	19990	19990	19990	0
15	20230609	204700	564336320	19990	19990	19990	19990	0
16	20230609	204600	564336320	19990	19990	19990	19990	0
17	20230609	204500	564336320	19990	19990	19990	19990	0
18	20230609	204400	564336320	19990	19990	19990	19990	0
19	20230609	204300	564336320	19990	19990	19990	19990	0
20	20230609	204200	564336320	19990	19990	19990	19990	0
21	20230609	204100	564336320	19990	19990	19990	19990	0
22	20230609	204000	564336320	19990	19990	19990	19990	0
23	20230609	203900	564336320	19990	19990	19990	19990	0
24	20230609	203800	564336320	19990	19990	19990	19990	0
25	20230609	203700	564336320	19990	19990	19990	19990	0
26	20230609	203600	564336320	19990	19990	19990	19990	0
27	20230609	203500	564336320	19990	19990	19990	19990	0
28	20230609	203400	564336320	19990	19990	19990	19990	0
29	20230609	203300	564336320	19990	19990	19990	19990	0
30	20230609	203200	564336320	19990	19990	19990	19990	0
31	20230609	203100	564336320	19990	19990	19990	19990	0
32	20230609	203000	564336320	19990	19990	19990	19990	262
33	20230609	202900	564336320	19990	19990	19990	19990	0
34	20230609	202800	564336320	19990	19990	19990	19990	0
35	20230609	202700	564336320	19990	19990	19990	19990	0
36	20230609	202600	564336320	19990	19990	19990	19990	0
37	20230609	202500	564336320	19990	19990	19990	19990	0
38	20230609	202400	564336320	19990	19990	19990	19990	0
39	20230609	202300	564336320	19990	19990	19990	19990	0
40	20230609	202200	564336320	19990	19990	19990	19990	0
41	20230609	202100	564336320	19990	19990	19990	19990	0
42	20230609	202000	564336320	19990	19990	19990	19990	0
43	20230609	201900	564336320	19990	19990	19990	19990	0
44	20230609	201800	564336320	19990	19990	19990	19990	0
45	20230609	201700	564336320	19990	19990	19990	19990	0
46	20230609	201600	564336320	19990	19990	19990	19990	0
47	20230609	201500	564336320	19990	19990	19990	19990	0
48	20230609	201400	564336320	19990	19990	19990	19990	0
49	20230609	201300	564336320	19990	19990	19990	19990	0
50	20230609	201200	564336320	19990	19990	19990	19990	0
51	20230609	201100	564336320	19990	19990	19990	19990	0
52	20230609	201000	564336320	19990	19990	19990	19990	0
53	20230609	200900	564336320	19990	19990	19990	19990	0
54	20230609	200800	564336320	19990	19990	19990	19990	0
55	20230609	200700	564336320	19990	19990	19990	19990	0
56	20230609	200600	564336320	19990	19990	19990	19990	0
57	20230609	200500	564336320	19990	19990	19990	19990	0
58	20230609	200400	564336320	19990	19990	19990	19990	0
59	20230609	200300	564336320	19990	19990	19990	19990	0
60	20230609	200200	564336320	19990	19990	19990	19990	0
61	20230609	200100	564336320	19990	19990	19990	19990	0
62	20230609	200000	564336320	19990	19990	19990	19990	262
63	20230609	195900	564336320	19990	19990	19990	19990	0
64	20230609	195800	564336320	19990	19990	19990	19990	0
65	20230609	195700	564336320	19990	19990	19990	19990	0
66	20230609	195600	564336320	19990	19990	19990	19990	0
67	20230609	195500	564336320	19990	19990	19990	19990	0
68	20230609	195400	564336320	19990	19990	19990	19990	0
69	20230609	195300	564336320	19990	19990	19990	19990	0
70	20230609	195200	564336320	19990	19990	19990	19990	0
71	20230609	195100	564336320	19990	19990	19990	19990	0
72	20230609	195000	564336320	19990	19990	19990	19990	0
73	20230609	194900	564336320	19990	19990	19990	19990	0
74	20230609	194800	564336320	19990	19990	19990	19990	0
75	20230609	194700	564336320	19990	19990	19990	19990	0
76	20230609	194600	564336320	19990	19990	19990	19990	0
77	20230609	194500	564336320	19990	19990	19990	19990	0
78	20230609	194400	564336320	19990	19990	19990	19990	0
79	20230609	194300	564336320	19990	19990	19990	19990	0
80	20230609	194200	564336320	19990	19990	19990	19990	0
81	20230609	194100	564336320	19990	19990	19990	19990	0
82	20230609	194000	564336320	19990	19990	19990	19990	0
83	20230609	193900	564336320	19990	19990	19990	19990	0
84	20230609	193800	564336320	19990	19990	19990	19990	0
85	20230609	193700	564336320	19990	19990	19990	19990	0
86	20230609	193600	564336320	19990	19990	19990	19990	0
87	20230609	193500	564336320	19990	19990	19990	19990	0
88	20230609	193400	564336320	19990	19990	19990	19990	0
89	20230609	193300	564336320	19990	19990	19990	19990	0
90	20230609	193200	564336320	19990	19990	19990	19990	0
91	20230609	193100	564336320	19990	19990	19990	19990	0
92	20230609	193000	564336320	19990	19990	19990	19990	262
93	20230609	192900	564336320	19990	19990	19990	19990	0
94	20230609	192800	564336320	19990	19990	19990	19990	0
95	20230609	192700	564336320	19990	19990	19990	19990	0
96	20230609	192600	564336320	19990	19990	19990	19990	0
97	20230609	192500	564336320	19990	19990	19990	19990	0
98	20230609	192400	564336320	19990	19990	19990	19990	0
99	20230609	192300	564336320	19990	19990	19990	19990	0
100	20230609	192200	564336320	19990	19990	19990	19990	0
101	20230609	192100	564336320	19990	19990	19990	19990	0
102	20230609	192000	564336320	19990	19990	19990	19990	0
103	20230609	191900	564336320	19990	19990	19990	19990	0
104	20230609	191800	564336320	19990	19990	19990	19990	0
105	20230609	191700	564336320	19990	19990	19990	19990	0
106	20230609	191600	564336320	19990	19990	19990	19990	0
107	20230609	191500	564336320	19990	19990	19990	19990	0
108	20230609	191400	564336320	19990	19990	19990	19990	0
109	20230609	191300	564336320	19990	19990	19990	19990	0
110	20230609	191200	564336320	19990	19990	19990	19990	0
111	20230609	191100	564336320	19990	19990	19990	19990	0
112	20230609	191000	564336320	19990	19990	19990	19990	0
113	20230609	190900	564336320	19990	19990	19990	19990	0
114	20230609	190800	564336320	19990	19990	19990	19990	0
115	20230609	190700	564336320	19990	19990	19990	19990	0
116	20230609	190600	564336320	19990	19990	19990	19990	0
117	20230609	190500	564336320	19990	19990	19990	19990	0
118	20230609	190400	564336320	19990	19990	19990	19990	0
119	20230609	190300	564336320	19990	19990	19990	19990	0
120	20230609	190200	564336320	19990	19990	19990	19990	0
121	20230609	190100	564336320	19990	19990	19990	19990	0
122	20230609	190000	564336320	19990	19990	19990	19990	262
123	20230609	185900	564336320	19990	19990	19990	19990	0
124	20230609	185800	564336320	19990	19990	19990	19990	0
125	20230609	185700	564336320	19990	19990	19990	19990	0
126	20230609	185600	564336320	19990	19990	19990	19990	0
127	20230609	185500	564336320	19990	19990	19990	19990	0
128	20230609	185400	564336320	19990	19990	19990	19990	0
129	20230609	185300	564336320	19990	19990	19990	19990	0
130	20230609	185200	564336320	19990	19990	19990	19990	0
131	20230609	185100	564336320	19990	19990	19990	19990	0
132	20230609	185000	564336320	19990	19990	19990	19990	0
133	20230609	184900	564336320	19990	19990	19990	19990	0
134	20230609	184800	564336320	19990	19990	19990	19990	0
135	20230609	184700	564336320	19990	19990	19990	19990	0
136	20230609	184600	564336320	19990	19990	19990	19990	0
137	20230609	184500	564336320	19990	19990	19990	19990	0
138	20230609	184400	564336320	19990	19990	19990	19990	0
139	20230609	184300	564336320	19990	19990	19990	19990	0
140	20230609	184200	564336320	19990	19990	19990	19990	0
141	20230609	184100	564336320	19990	19990	19990	19990	0
142	20230609	184000	564336320	19990	19990	19990	19990	0
143	20230609	183900	564336320	19990	19990	19990	19990	0
144	20230609	183800	564336320	19990	19990	19990	19990	0
145	20230609	183700	564336320	19990	19990	19990	19990	0
146	20230609	183600	564336320	19990	19990	19990	19990	0
147	20230609	183500	564336320	19990	19990	19990	19990	0
148	20230609	183400	564336320	19990	19990	19990	19990	0
149	20230609	183300	564336320	19990	19990	19990	19990	0
150	20230609	183200	564336320	19990	19990	19990	19990	0
151	20230609	183100	564336320	19990	19990	19990	19990	0
152	20230609	183000	564336320	19990	19990	19990	19990	262
153	20230609	182900	564336320	19990	19990	19990	19990	0
154	20230609	182800	564336320	19990	19990	19990	19990	0
155	20230609	182700	564336320	19990	19990	19990	19990	0
156	20230609	182600	564336320	19990	19990	19990	19990	0
157	20230609	182500	564336320	19990	19990	19990	19990	0
158	20230609	182400	564336320	19990	19990	19990	19990	0
159	20230609	182300	564336320	19990	19990	19990	19990	0
160	20230609	182200	564336320	19990	19990	19990	19990	0
161	20230609	182100	564336320	19990	19990	19990	19990	0
162	20230609	182000	564336320	19990	19990	19990	19990	0
163	20230609	181900	564336320	19990	19990	19990	19990	0
164	20230609	181800	564336320	19990	19990	19990	19990	0
165	20230609	181700	564336320	19990	19990	19990	19990	0
166	20230609	181600	564336320	19990	19990	19990	19990	0
167	20230609	181500	564336320	19990	19990	19990	19990	0
168	20230609	181400	564336320	19990	19990	19990	19990	0
169	20230609	181300	564336320	19990	19990	19990	19990	0
170	20230609	181200	564336320	19990	19990	19990	19990	0
171	20230609	181100	564336320	19990	19990	19990	19990	0
172	20230609	181000	564336320	19990	19990	19990	19990	0
173	20230609	180900	564336320	19990	19990	19990	19990	0
174	20230609	180800	564336320	19990	19990	19990	19990	0
175	20230609	180700	564336320	19990	19990	19990	19990	0
176	20230609	180600	564336320	19990	19990	19990	19990	0
177	20230609	180500	564336320	19990	19990	19990	19990	0
178	20230609	180400	564336320	19990	19990	19990	19990	0
179	20230609	180300	564336320	19990	19990	19990	19990	0
180	20230609	180200	564336320	19990	19990	19990	19990	0
181	20230609	180100	564336320	19990	19990	19990	19990	0
182	20230609	180000	564336320	19990	19990	19990	19990	262
183	20230609	175900	564336320	19990	19990	19990	19990	0
184	20230609	175800	564336320	19990	19990	19990	19990	0
185	20230609	175700	564336320	19990	19990	19990	19990	0
186	20230609	175600	564336320	19990	19990	19990	19990	0
187	20230609	175500	564336320	19990	19990	19990	19990	0
188	20230609	175400	564336320	19990	19990	19990	19990	0
189	20230609	175300	564336320	19990	19990	19990	19990	0
190	20230609	175200	564336320	19990	19990	19990	19990	0
191	20230609	175100	564336320	19990	19990	19990	19990	0
192	20230609	175000	564336320	19990	19990	19990	19990	0
193	20230609	174900	564336320	19990	19990	19990	19990	0
194	20230609	174800	564336320	19990	19990	19990	19990	0
195	20230609	174700	564336320	19990	19990	19990	19990	0
196	20230609	174600	564336320	19990	19990	19990	19990	0
197	20230609	174500	564336320	19990	19990	19990	19990	0
198	20230609	174400	564336320	19990	19990	19990	19990	0
199	20230609	174300	564336320	19990	19990	19990	19990	0
200	20230609	174200	564336320	19990	19990	19990	19990	0
201	20230609	174100	564336320	19990	19990	19990	19990	0
202	20230609	174000	564336320	19990	19990	19990	19990	0
203	20230609	173900	564336320	19990	19990	19990	19990	0
204	20230609	173800	564336320	19990	19990	19990	19990	0
205	20230609	173700	564336320	19990	19990	19990	19990	0
206	20230609	173600	564336320	19990	19990	19990	19990	0
207	20230609	173500	564336320	19990	19990	19990	19990	0
208	20230609	173400	564336320	19990	19990	19990	19990	0
209	20230609	173300	564336320	19990	19990	19990	19990	0
210	20230609	173200	564336320	19990	19990	19990	19990	0
211	20230609	173100	564336320	19990	19990	19990	19990	0
212	20230609	173000	564336320	19990	19990	19990	19990	262
213	20230609	172900	564336320	19990	19990	19990	19990	0
214	20230609	172800	564336320	19990	19990	19990	19990	0
215	20230609	172700	564336320	19990	19990	19990	19990	0
216	20230609	172600	564336320	19990	19990	19990	19990	0
217	20230609	172500	564336320	19990	19990	19990	19990	0
218	20230609	172400	564336320	19990	19990	19990	19990	0
219	20230609	172300	564336320	19990	19990	19990	19990	0
220	20230609	172200	564336320	19990	19990	19990	19990	0
221	20230609	172100	564336320	19990	19990	19990	19990	0
222	20230609	172000	564336320	19990	19990	19990	19990	0
223	20230609	171900	564336320	19990	19990	19990	19990	0
224	20230609	171800	564336320	19990	19990	19990	19990	0
225	20230609	171700	564336320	19990	19990	19990	19990	0
226	20230609	171600	564336320	19990	19990	19990	19990	0
227	20230609	171500	564336320	19990	19990	19990	19990	0
228	20230609	171400	564336320	19990	19990	19990	19990	0
229	20230609	171300	564336320	19990	19990	19990	19990	0
230	20230609	171200	564336320	19990	19990	19990	19990	0
231	20230609	171100	564336320	19990	19990	19990	19990	0
232	20230609	171000	564336320	19990	19990	19990	19990	0
233	20230609	170900	564336320	19990	19990	19990	19990	0
234	20230609	170800	564336320	19990	19990	19990	19990	0
235	20230609	170700	564336320	19990	19990	19990	19990	0
236	20230609	170600	564336320	19990	19990	19990	19990	0
237	20230609	170500	564336320	19990	19990	19990	19990	0
238	20230609	170400	564336320	19990	19990	19990	19990	0
239	20230609	170300	564336320	19990	19990	19990	19990	0
240	20230609	170200	564336320	19990	19990	19990	19990	0
241	20230609	170100	564336320	19990	19990	19990	19990	0
242	20230609	170000	564336320	19990	19990	19990	19990	262
243	20230609	165900	564336320	19990	19990	19990	19990	0
244	20230609	165800	564336320	19990	19990	19990	19990	0
245	20230609	165700	564336320	19990	19990	19990	19990	0
246	20230609	165600	564336320	19990	19990	19990	19990	0
247	20230609	165500	564336320	19990	19990	19990	19990	0
248	20230609	165400	564336320	19990	19990	19990	19990	0
249	20230609	165300	564336320	19990	19990	19990	19990	0
250	20230609	165200	564336320	19990	19990	19990	19990	0
251	20230609	165100	564336320	19990	19990	19990	19990	0
252	20230609	165000	564336320	19990	19990	19990	19990	0
253	20230609	164900	564336320	19990	19990	19990	19990	0
254	20230609	164800	564336320	19990	19990	19990	19990	0
255	20230609	164700	564336320	19990	19990	19990	19990	0
256	20230609	164600	564336320	19990	19990	19990	19990	0
257	20230609	164500	564336320	19990	19990	19990	19990	0
258	20230609	164400	564336320	19990	19990	19990	19990	0
259	20230609	164300	564336320	19990	19990	19990	19990	0
260	20230609	164200	564336320	19990	19990	19990	19990	0
261	20230609	164100	564336320	19990	19990	19990	19990	0
262	20230609	164000	564336320	19990	19990	19990	19990	0
263	20230609	163900	564336320	19990	19990	19990	19990	0
264	20230609	163800	564336320	19990	19990	19990	19990	0
265	20230609	163700	564336320	19990	19990	19990	19990	0
266	20230609	163600	564336320	19990	19990	19990	19990	0
267	20230609	163500	564336320	19990	19990	19990	19990	0
268	20230609	163400	564336320	19990	19990	19990	19990	0
269	20230609	163300	564336320	19990	19990	19990	19990	0
270	20230609	163200	564336320	19990	19990	19990	19990	0
271	20230609	163100	564336320	19990	19990	19990	19990	0
272	20230609	163000	564336320	19990	19990	19990	19990	262
273	20230609	162900	564336320	19990	19990	19990	19990	0
274	20230609	162800	564336320	19990	19990	19990	19990	0
275	20230609	162700	564336320	19990	19990	19990	19990	0
276	20230609	162600	564336320	19990	19990	19990	19990	0
277	20230609	162500	564336320	19990	19990	19990	19990	0
278	20230609	162400	564336320	19990	19990	19990	19990	0
279	20230609	162300	564336320	19990	19990	19990	19990	0
280	20230609	162200	564336320	19990	19990	19990	19990	0
281	20230609	162100	564336320	19990	19990	19990	19990	0
282	20230609	162000	564336320	19990	19990	19990	19990	0
283	20230609	161900	564336320	19990	19990	19990	19990	0
284	20230609	161800	564336320	19990	19990	19990	19990	0
285	20230609	161700	564336320	19990	19990	19990	19990	0
286	20230609	161600	564336320	19990	19990	19990	19990	0
287	20230609	161500	564336320	19990	19990	19990	19990	0
288	20230609	161400	564336320	19990	19990	19990	19990	0
289	20230609	161300	564336320	19990	19990	19990	19990	0
290	20230609	161200	564336320	19990	19990	19990	19990	0
291	20230609	161100	564336320	19990	19990	19990	19990	0
292	20230609	161000	564336320	19990	19990	19990	19990	0
293	20230609	160900	564336320	19990	19990	19990	19990	0
294	20230609	160800	564336320	19990	19990	19990	19990	0
295	20230609	160700	564336320	19990	19990	19990	19990	0
296	20230609	160600	564336320	19990	19990	19990	19990	0
297	20230609	160500	564336320	19990	19990	19990	19990	0
298	20230609	160400	564336320	19990	19990	19990	19990	0
299	20230609	160300	564336320	19990	19990	19990	19990	0
300	20230609	160200	564336320	19990	19990	19990	19990	0
301	20230609	160100	564336320	19990	19990	19990	19990	0
302	20230609	160000	564336320	19990	19990	19990	19990	262
303	20230609	155900	564336320	19990	19990	19990	19990	0
304	20230609	155800	564336320	19990	19990	19990	19990	0
305	20230609	155700	564336320	19990	19990	19990	19990	0
306	20230609	155600	564336320	19990	19990	19990	19990	0
307	20230609	155500	564336320	19990	19990	19990	19990	0
308	20230609	155400	564336320	19990	19990	19990	19990	0
309	20230609	155300	564336320	19990	19990	19990	19990	0
310	20230609	155200	564336320	19990	19990	19990	19990	0
311	20230609	155100	564336320	19990	19990	19990	19990	0
312	20230609	155000	564336320	19990	19990	19990	19990	0
313	20230609	154900	564336320	19990	19990	19990	19990	0
314	20230609	154800	564336320	19990	19990	19990	19990	0
315	20230609	154700	564336320	19990	19990	19990	19990	0
316	20230609	154600	564336320	19990	19990	19990	19990	0
317	20230609	154500	564336320	19990	19990	19990	19990	0
318	20230609	154400	564336320	19990	19990	19990	19990	0
319	20230609	154300	564336320	19990	19990	19990	19990	0
320	20230609	154200	564336320	19990	19990	19990	19990	0
321	20230609	154100	564336320	19990	19990	19990	19990	0
322	20230609	154000	564336320	19990	19990	19990	19990	0
323	20230609	153900	564336320	19990	19990	19990	19990	0
324	20230609	153800	564336320	19990	19990	19990	19990	0
325	20230609	153700	564336320	19990	19990	19990	19990	0
326	20230609	153600	564336320	19990	19990	19990	19990	0
327	20230609	153500	564336320	19990	19990	19990	19990	0
328	20230609	153400	564336320	19990	19990	19990	19990	0
329	20230609	153300	564336320	19990	19990	19990	19990	0
330	20230609	153200	564336320	19990	19990	19990	19990	0
331	20230609	153100	564336320	19990	19990	19990	19990	0
332	20230609	153000	564336320	19990	19990	19990	19990	524
333	20230609	152900	559098940	19950	19950	19950	19950	0
334	20230609	152800	559098940	19950	19950	19950	19950	0
335	20230609	152700	559098940	19950	19950	19950	19950	0
336	20230609	152600	559098940	19950	19950	19950	19950	0
337	20230609	152500	559098940	19950	19950	19950	19950	0
338	20230609	152400	559098940	19950	19950	19950	19950	0
339	20230609	152300	559098940	19950	19950	19950	19950	0
340	20230609	152200	559098940	19950	19950	19950	19950	0
341	20230609	152100	559098940	19950	19950	19950	19950	0
342	20230609	152000	559098940	19950	19950	19950	19950	0
343	20230609	151900	559098940	19950	19950	19950	19950	89
344	20230609	151800	557323390	19940	19940	19940	19940	0
345	20230609	151700	557323390	19940	19940	19940	19940	0
346	20230609	151600	557323390	19940	19940	19940	19940	10
347	20230609	151500	557123990	19940	19940	19940	19940	0
348	20230609	151400	557123990	19940	19970	19970	19940	9
349	20230609	151300	556944470	19970	19970	19970	19970	92
350	20230609	151200	555107230	19970	19970	19970	19970	2
351	20230609	151100	555067290	19990	19990	19990	19990	281
352	20230609	151000	549450100	20000	19990	20000	19990	6
353	20230609	150900	549330150	19990	20000	20000	19990	21
354	20230609	150800	548910240	20000	20000	20000	20000	10
355	20230609	150700	548710240	20000	20000	20000	20000	218
356	20230609	150600	544350240	20000	20000	20000	20000	0
357	20230609	150500	544350240	20000	20000	20000	20000	134
358	20230609	150400	541670240	19990	19990	19990	19990	2
359	20230609	150300	541630260	20000	20000	20000	20000	100
360	20230609	150200	539630260	20000	19990	20000	19990	13
361	20230609	150100	539370290	19990	19990	19990	19990	11
362	20230609	150000	539150400	20000	20000	20000	20000	92
363	20230609	145900	537310400	20000	20000	20000	20000	0
364	20230609	145800	537310400	20000	20000	20000	20000	0
365	20230609	145700	537310400	20000	20000	20000	20000	300
366	20230609	145600	531310400	20000	20000	20000	20000	50
367	20230609	145500	530310400	20000	20000	20000	20000	0
368	20230609	145400	530310400	20000	20000	20000	20000	0
369	20230609	145300	530310400	20000	20000	20000	20000	30
370	20230609	145200	529710400	20000	20000	20000	20000	0
371	20230609	145100	529710400	20000	20000	20000	20000	30
372	20230609	145000	529110400	20000	20000	20000	20000	60
373	20230609	144900	527910400	20050	20050	20050	20050	1
374	20230609	144800	527890350	20000	20000	20000	20000	0
375	20230609	144700	527890350	20000	20000	20000	20000	0
376	20230609	144600	527890350	20000	20000	20000	20000	0
377	20230609	144500	527890350	20000	20000	20000	20000	2
378	20230609	144400	527850350	20050	20050	20050	20050	0
379	20230609	144300	527850350	20050	20050	20050	20050	200
380	20230609	144200	523840350	20050	20050	20050	20050	19
381	20230609	144100	523459400	20000	20000	20000	20000	5
382	20230609	144000	523359400	20000	20000	20000	20000	0
383	20230609	143900	523359400	20000	20000	20000	20000	1
384	20230609	143800	523339400	20000	20000	20000	20000	0
385	20230609	143700	523339400	20000	20000	20000	20000	0
386	20230609	143600	523339400	20000	20000	20000	20000	0
387	20230609	143500	523339400	20000	20000	20000	20000	0
388	20230609	143400	523339400	20000	19990	20000	19990	141
389	20230609	143300	520519700	19990	20000	20000	19990	10
390	20230609	143200	520319750	20000	20000	20000	20000	1
391	20230609	143100	520299750	20000	20000	20000	20000	0
392	20230609	143000	520299750	20000	20000	20000	20000	0
393	20230609	142900	520299750	20000	20000	20000	20000	14
394	20230609	142800	520019750	20000	20000	20000	20000	0
395	20230609	142700	520019750	20000	20000	20000	20000	0
396	20230609	142600	520019750	20000	20000	20000	20000	20
397	20230609	142500	519619750	20000	20000	20000	20000	2
398	20230609	142400	519579750	20000	19990	20000	19990	268
399	20230609	142300	514220150	20000	20000	20000	20000	0
400	20230609	142200	514220150	20000	20000	20000	20000	1
401	20230609	142100	514200150	19990	19990	19990	19990	0
402	20230609	142000	514200150	19990	19990	19990	19990	0
403	20230609	141900	514200150	19990	19990	19990	19990	0
404	20230609	141800	514200150	19990	19990	19990	19990	120
405	20230609	141700	511801350	19990	19990	19990	19990	10
406	20230609	141600	511601450	19990	19990	19990	19990	0
407	20230609	141500	511601450	19990	19990	19990	19990	54
408	20230609	141400	510521990	19990	19990	19990	19990	0
409	20230609	141300	510521990	19990	19990	19990	19990	6
410	20230609	141200	510402050	20000	20000	20000	20000	0
411	20230609	141100	510402050	20000	20000	20000	20000	0
412	20230609	141000	510402050	20000	20000	20000	20000	1
413	20230609	140900	510382050	20000	20000	20000	20000	3
414	20230609	140800	510322050	20000	20000	20000	20000	14
415	20230609	140700	510042050	20000	19990	20000	19990	170
416	20230609	140600	506642070	19990	19990	19990	19990	174
417	20230609	140500	503163810	19970	19970	19970	19970	2
418	20230609	140400	503123870	19970	19970	19970	19970	0
419	20230609	140300	503123870	19970	19970	19970	19970	70
420	20230609	140200	501725970	19970	19970	19970	19970	7
421	20230609	140100	501586180	19970	19970	19970	19970	0
422	20230609	140000	501586180	19970	19970	19970	19970	2
423	20230609	135900	501546240	19970	19970	19970	19970	0
424	20230609	135800	501546240	19970	19980	19980	19970	47
425	20230609	135700	500607630	20000	20000	20000	20000	0
426	20230609	135600	500607630	20000	20000	20000	20000	0
427	20230609	135500	500607630	20000	20000	20000	20000	0
428	20230609	135400	500607630	20000	20000	20000	20000	269
429	20230609	135300	495227630	20000	20000	20000	20000	635
430	20230609	135200	482527630	20000	20000	20000	20000	0
431	20230609	135100	482527630	20000	20050	20050	20000	40
432	20230609	135000	481727130	20000	20000	20000	20000	0
433	20230609	134900	481727130	20000	20000	20000	20000	11
434	20230609	134800	481507130	20000	20000	20000	20000	0
435	20230609	134700	481507130	20000	20000	20000	20000	0
436	20230609	134600	481507130	20000	20000	20000	20000	90
437	20230609	134500	479707130	20050	20050	20050	20050	2
438	20230609	134400	479667030	20000	20000	20000	20000	5
439	20230609	134300	479567030	20050	20050	20050	20050	250
440	20230609	134200	474554530	20000	20000	20000	20000	6
441	20230609	134100	474434530	20000	20000	20000	20000	2
442	20230609	134000	474394530	20050	20050	20050	20050	10
443	20230609	133900	474194030	20050	20100	20100	20050	1358
444	20230609	133800	446918230	20100	20100	20100	20100	5
445	20230609	133700	446817730	20050	20050	20050	20050	139
446	20230609	133600	444030780	20050	20050	20050	20050	0
447	20230609	133500	444030780	20050	20050	20050	20050	80
448	20230609	133400	442426780	20050	20000	20050	20000	461
449	20230609	133300	433183930	20000	20000	20000	20000	98
450	20230609	133200	431223930	20000	20000	20000	20000	4
451	20230609	133100	431143930	20050	20050	20050	20050	0
452	20230609	133000	431143930	20050	20050	20050	20050	169
453	20230609	132900	427755480	20000	19980	20000	19980	2275
454	20230609	132800	382261540	19960	19970	19970	19960	246
455	20230609	132700	377349080	19960	19950	19970	19950	1647
456	20230609	132600	344466890	19950	19950	19950	19950	0
457	20230609	132500	344466890	19950	19930	19950	19930	8
458	20230609	132400	344307410	19950	19950	19950	19950	160
459	20230609	132300	341115410	19950	19950	19950	19950	0
460	20230609	132200	341115410	19950	19950	19950	19950	0
461	20230609	132100	341115410	19950	19950	19950	19950	0
462	20230609	132000	341115410	19950	19930	19950	19930	12
463	20230609	131900	340876210	19920	19920	19920	19920	11
464	20230609	131800	340657090	19920	19920	19920	19920	13
465	20230609	131700	340398130	19920	19950	19960	19920	306
466	20230609	131600	334290680	19920	19910	19920	19910	52
467	20230609	131500	333255350	19910	19910	19910	19910	4
468	20230609	131400	333175710	19910	19920	19920	19910	106
469	20230609	131300	331064250	19910	19910	19910	19910	8
470	20230609	131200	330904970	19910	19910	19910	19910	9
471	20230609	131100	330725780	19910	19930	19930	19910	214
472	20230609	131000	326461050	19930	19930	19930	19930	0
473	20230609	130900	326461050	19930	19930	19930	19930	0
474	20230609	130800	326461050	19930	19930	19930	19930	5
475	20230609	130700	326361400	19930	19930	19930	19930	0
476	20230609	130600	326361400	19930	19930	19930	19930	0
477	20230609	130500	326361400	19930	19930	19930	19930	0
478	20230609	130400	326361400	19930	19930	19930	19930	3
479	20230609	130300	326301610	19930	19930	19930	19930	3
480	20230609	130200	326241820	19940	19940	19940	19940	80
481	20230609	130100	324646620	19970	19970	19970	19970	4
482	20230609	130000	324566740	19970	19970	19970	19970	2
483	20230609	125900	324526800	19970	19970	19970	19970	1
484	20230609	125800	324506830	19970	19970	19970	19970	0
485	20230609	125700	324506830	19970	19970	19970	19970	0
486	20230609	125600	324506830	19970	19970	19970	19970	1
487	20230609	125500	324486860	19930	19930	19930	19930	0
488	20230609	125400	324486860	19930	19930	19930	19930	0
489	20230609	125300	324486860	19930	19930	19930	19930	0
490	20230609	125200	324486860	19930	19930	19930	19930	1
491	20230609	125100	324466930	19930	19930	19930	19930	2
492	20230609	125000	324427070	19930	19930	19930	19930	51
493	20230609	124900	323410640	19930	19930	19930	19930	27
494	20230609	124800	322872530	19930	19930	19930	19930	0
495	20230609	124700	322872530	19930	19940	19970	19930	13
496	20230609	124600	322613310	19930	19930	19930	19930	0
497	20230609	124500	322613310	19930	19940	19940	19930	5
498	20230609	124400	322513650	19940	19970	19970	19940	93
499	20230609	124300	320656560	19960	19960	19960	19960	19
500	20230609	124200	320277320	19960	19960	19960	19960	1
501	20230609	124100	320257360	19930	19930	19930	19930	0
502	20230609	124000	320257360	19930	19930	19930	19930	0
503	20230609	123900	320257360	19930	19930	19930	19930	0
504	20230609	123800	320257360	19930	19930	19930	19930	0
505	20230609	123700	320257360	19930	19930	19930	19930	0
506	20230609	123600	320257360	19930	19930	19930	19930	0
507	20230609	123500	320257360	19930	19930	19930	19930	2
508	20230609	123400	320217500	19930	19920	19930	19920	24
509	20230609	123300	319739200	19920	19920	19920	19920	32
510	20230609	123200	319101760	19920	19920	19920	19920	46
511	20230609	123100	318185440	19920	19920	19920	19920	0
512	20230609	123000	318185440	19920	19920	19920	19920	1
513	20230609	122900	318165520	19890	19910	19910	19890	32
514	20230609	122800	317529020	19890	19890	19890	19890	0
515	20230609	122700	317529020	19890	19910	19910	19890	100
516	20230609	122600	315539180	19930	19930	19930	19930	0
517	20230609	122500	315539180	19930	19930	19930	19930	25
518	20230609	122400	315040930	19910	19910	19910	19910	0
519	20230609	122300	315040930	19910	19910	19910	19910	0
520	20230609	122200	315040930	19910	19910	19910	19910	0
521	20230609	122100	315040930	19910	19910	19910	19910	0
522	20230609	122000	315040930	19910	19910	19910	19910	0
523	20230609	121900	315040930	19910	19910	19910	19910	0
524	20230609	121800	315040930	19910	19900	19910	19900	152
525	20230609	121700	312015630	19900	19900	19900	19900	0
526	20230609	121600	312015630	19900	19900	19900	19900	0
527	20230609	121500	312015630	19900	19900	19900	19900	2
528	20230609	121400	311975830	19930	19930	19930	19930	0
529	20230609	121300	311975830	19930	19930	19930	19930	0
530	20230609	121200	311975830	19930	19930	19930	19930	0
531	20230609	121100	311975830	19930	19930	19930	19930	0
532	20230609	121000	311975830	19930	19930	19930	19930	0
533	20230609	120900	311975830	19930	19930	19930	19930	0
534	20230609	120800	311975830	19930	19930	19930	19930	0
535	20230609	120700	311975830	19930	19930	19930	19930	0
536	20230609	120600	311975830	19930	19930	19930	19930	0
537	20230609	120500	311975830	19930	19930	19930	19930	0
538	20230609	120400	311975830	19930	19930	19930	19930	0
539	20230609	120300	311975830	19930	19930	19930	19930	0
540	20230609	120200	311975830	19930	19930	19930	19930	5
541	20230609	120100	311876180	19930	19930	19930	19930	5
542	20230609	120000	311776530	19930	19930	19930	19930	0
543	20230609	115900	311776530	19930	19930	19930	19930	0
544	20230609	115800	311776530	19930	19930	19930	19930	0
545	20230609	115700	311776530	19930	19930	19930	19930	1
546	20230609	115600	311756600	19930	19930	19930	19930	0
547	20230609	115500	311756600	19930	19930	19930	19930	0
548	20230609	115400	311756600	19930	19930	19930	19930	1
549	20230609	115300	311736670	19930	19930	19930	19930	1
550	20230609	115200	311716740	19900	19900	19900	19900	0
551	20230609	115100	311716740	19900	19900	19900	19900	1
552	20230609	115000	311696840	19900	19900	19900	19900	0
553	20230609	114900	311696840	19900	19900	19900	19900	8
554	20230609	114800	311537640	19900	19910	19910	19900	430
555	20230609	114700	302978770	19910	19910	19910	19910	1
556	20230609	114600	302958860	19910	19910	19910	19910	5
557	20230609	114500	302859310	19910	19910	19910	19910	138
558	20230609	114400	300111730	19920	19920	19920	19920	27
559	20230609	114300	299573890	19930	19930	19930	19930	13
560	20230609	114200	299314800	19930	19940	19940	19930	122
561	20230609	114100	296882140	19940	19940	19940	19940	2
562	20230609	114000	296842260	19940	19960	19960	19940	63
563	20230609	113900	295585440	19960	19960	19960	19960	0
564	20230609	113800	295585440	19960	19960	19960	19960	0
565	20230609	113700	295585440	19960	19960	19960	19960	0
566	20230609	113600	295585440	19960	19960	19960	19960	24
567	20230609	113500	295106400	19960	19960	19960	19960	51
568	20230609	113400	294088440	19970	19970	19970	19970	49
569	20230609	113300	293109910	19970	19970	19970	19970	0
570	20230609	113200	293109910	19970	19980	19980	19970	40
571	20230609	113100	292311080	19980	19980	19980	19980	0
572	20230609	113000	292311080	19980	19980	19980	19980	0
573	20230609	112900	292311080	19980	19980	19980	19980	0
574	20230609	112800	292311080	19980	19980	19980	19980	0
575	20230609	112700	292311080	19980	19980	19980	19980	0
576	20230609	112600	292311080	19980	19980	19980	19980	0
577	20230609	112500	292311080	19980	20000	20000	19980	7
578	20230609	112400	292171100	19980	19980	19980	19980	354
579	20230609	112300	285098180	19980	19980	19980	19980	1
580	20230609	112200	285078200	20000	20000	20000	20000	0
581	20230609	112100	285078200	20000	20000	20000	20000	0
582	20230609	112000	285078200	20000	20000	20000	20000	0
583	20230609	111900	285078200	20000	20000	20000	20000	0
584	20230609	111800	285078200	20000	20000	20000	20000	2
585	20230609	111700	285038200	20000	20000	20000	20000	0
586	20230609	111600	285038200	20000	20000	20000	20000	0
587	20230609	111500	285038200	20000	20000	20000	20000	0
588	20230609	111400	285038200	20000	20000	20000	20000	25
589	20230609	111300	284538200	19990	19990	19990	19990	0
590	20230609	111200	284538200	19990	19990	19990	19990	0
591	20230609	111100	284538200	19990	19990	19990	19990	0
592	20230609	111000	284538200	19990	19990	19990	19990	0
593	20230609	110900	284538200	19990	20000	20000	19990	134
594	20230609	110800	281858900	19990	19990	19990	19990	0
595	20230609	110700	281858900	19990	19990	19990	19990	0
596	20230609	110600	281858900	19990	19990	19990	19990	0
597	20230609	110500	281858900	19990	19990	19990	19990	632
598	20230609	110400	269225220	19990	19990	19990	19990	0
599	20230609	110300	269225220	19990	19990	19990	19990	0
600	20230609	110200	269225220	19990	19990	19990	19990	0
601	20230609	110100	269225220	19990	19990	19990	19990	0
602	20230609	110000	269225220	19990	19990	19990	19990	20
603	20230609	105900	268825420	20000	20000	20000	20000	1
604	20230609	105800	268805420	19990	19990	19990	19990	0
605	20230609	105700	268805420	19990	20000	20000	19990	5
606	20230609	105600	268705460	20000	20000	20000	20000	120
607	20230609	105500	266305460	20000	20000	20000	20000	106
608	20230609	105400	264185460	20000	20000	20000	20000	30
609	20230609	105300	263585460	20000	19990	20000	19990	3
610	20230609	105200	263525480	19990	19990	19990	19990	0
611	20230609	105100	263525480	19990	20000	20000	19990	73
612	20230609	105000	262066180	20000	20000	20000	20000	17
613	20230609	104900	261726180	20000	20000	20000	20000	0
614	20230609	104800	261726180	20000	20000	20000	20000	0
615	20230609	104700	261726180	20000	20000	20000	20000	5
616	20230609	104600	261626180	20000	20000	20000	20000	0
617	20230609	104500	261626180	20000	20000	20000	20000	0
618	20230609	104400	261626180	20000	20000	20000	20000	137
619	20230609	104300	258886180	20000	20000	20000	20000	10
620	20230609	104200	258686180	20000	20000	20000	20000	0
621	20230609	104100	258686180	20000	20000	20000	20000	14
622	20230609	104000	258406180	20000	20000	20000	20000	531
623	20230609	103900	247786180	20000	20000	20000	20000	0
624	20230609	103800	247786180	20000	20000	20000	20000	93
625	20230609	103700	245926180	20000	20000	20000	20000	0
626	20230609	103600	245926180	20000	20000	20000	20000	190
627	20230609	103500	242126180	20050	20050	20050	20050	0
628	20230609	103400	242126180	20050	20050	20050	20050	0
629	20230609	103300	242126180	20050	20050	20050	20050	1
630	20230609	103200	242106130	20050	20050	20050	20050	0
631	20230609	103100	242106130	20050	20050	20050	20050	0
632	20230609	103000	242106130	20050	20050	20050	20050	1
633	20230609	102900	242086080	20050	20050	20050	20050	0
634	20230609	102800	242086080	20050	20050	20050	20050	0
635	20230609	102700	242086080	20050	20050	20050	20050	1
636	20230609	102600	242066030	20050	20050	20050	20050	0
637	20230609	102500	242066030	20050	20050	20050	20050	0
638	20230609	102400	242066030	20050	20050	20050	20050	0
639	20230609	102300	242066030	20050	20050	20050	19990	1034
640	20230609	102200	221380070	20050	20050	20050	20050	74
641	20230609	102100	219896370	20050	20050	20050	20050	0
642	20230609	102000	219896370	20050	20050	20050	20050	0
643	20230609	101900	219896370	20050	20050	20050	20050	0
644	20230609	101800	219896370	20050	20050	20050	20050	0
645	20230609	101700	219896370	20050	20050	20050	20050	390
646	20230609	101600	212076870	20000	20000	20000	20000	0
647	20230609	101500	212076870	20000	20000	20000	20000	3
648	20230609	101400	212016870	20000	20000	20000	20000	4
649	20230609	101300	211936870	20000	20000	20000	20000	0
650	20230609	101200	211936870	20000	20000	20000	20000	0
651	20230609	101100	211936870	20000	20000	20000	20000	100
652	20230609	101000	209936870	20000	20000	20000	20000	85
653	20230609	100900	208236870	20050	20050	20050	20050	400
654	20230609	100800	200216870	20050	20050	20050	20050	100
655	20230609	100700	198211870	20050	20050	20050	20050	50
656	20230609	100600	197209370	20050	20050	20050	20050	200
657	20230609	100500	193199370	20100	20100	20100	20100	24
658	20230609	100400	192716970	20100	20100	20100	20100	3
659	20230609	100300	192656670	20100	20000	20100	20000	1025
660	20230609	100200	172154170	20100	20050	20100	20050	29
661	20230609	100100	171572370	20050	20050	20050	20050	396
662	20230609	100000	163632570	20050	20050	20050	20050	0
663	20230609	095900	163632570	20050	20050	20050	20050	4
664	20230609	095800	163552370	20050	20050	20050	20050	5
665	20230609	095700	163452120	20000	20000	20000	20000	0
666	20230609	095600	163452120	20000	20000	20000	20000	420
667	20230609	095500	155052120	20000	20000	20000	20000	30
668	20230609	095400	154452120	20050	20050	20050	20050	0
669	20230609	095300	154452120	20050	20050	20050	20050	100
670	20230609	095200	152447120	20100	20100	20100	20100	1
671	20230609	095100	152427020	20000	20000	20000	20000	600
672	20230609	095000	140427020	20100	20050	20100	20050	37
673	20230609	094900	139684070	20050	20050	20050	20050	341
674	20230609	094800	132847020	20000	20100	20100	20000	2539
675	20230609	094700	82057570	20100	20100	20100	20100	80
676	20230609	094600	80449570	20050	20000	20050	20000	441
677	20230609	094500	71618520	19950	19950	19950	19950	8
678	20230609	094400	71458920	19960	19960	19960	19960	30
679	20230609	094300	70860120	19960	19960	19960	19960	10
680	20230609	094200	70660520	19960	19960	19960	19960	25
681	20230609	094100	70161520	19960	19960	19960	19960	0
682	20230609	094000	70161520	19960	19960	19960	19960	55
683	20230609	093900	69063720	19990	19990	19990	19990	1
684	20230609	093800	69043730	19990	20000	20000	19990	254
685	20230609	093700	63966140	20000	20000	20000	20000	87
686	20230609	093600	62226140	20000	20000	20000	20000	6
687	20230609	093500	62106140	20000	20000	20000	20000	0
688	20230609	093400	62106140	20000	20000	20000	20000	1
689	20230609	093300	62086140	20050	20050	20050	20050	8
690	20230609	093200	61925740	19980	19980	19980	19980	12
691	20230609	093100	61685980	19980	19980	19980	19980	0
692	20230609	093000	61685980	19980	19980	19980	19980	1374
693	20230609	092900	34233460	19980	19990	19990	19980	126
694	20230609	092800	31715840	20000	20000	20000	20000	200
695	20230609	092700	27715840	20050	20050	20050	20050	0
696	20230609	092600	27715840	20050	20050	20050	20050	4
697	20230609	092500	27635640	20000	20000	20000	20000	10
698	20230609	092400	27435640	20000	20000	20000	20000	30
699	20230609	092300	26835640	20050	20050	20050	20050	0
700	20230609	092200	26835640	20050	20050	20050	20050	0
701	20230609	092100	26835640	20050	19990	20050	19990	639
702	20230609	092000	14046960	19990	19970	19990	19970	206
703	20230609	091900	9930640	19950	19950	19950	19950	20
704	20230609	091800	9531640	19940	19940	19940	19940	0
705	20230609	091700	9531640	19940	19920	19940	19920	150
706	20230609	091600	6542170	19920	19920	19920	19920	0
707	20230609	091500	6542170	19920	19920	19920	19920	0
708	20230609	091400	6542170	19920	19920	19920	19920	1
709	20230609	091300	6522250	19830	19830	19830	19830	0
710	20230609	091200	6522250	19830	19830	19830	19830	176
711	20230609	091100	3032170	19830	19830	19830	19830	0
712	20230609	091000	3032170	19830	19830	19830	19830	0
713	20230609	090900	3032170	19830	19830	19830	19830	3
714	20230609	090800	2972680	19820	19820	19820	19820	60
715	20230609	090700	1783480	19800	19800	19800	19800	0
716	20230609	090600	1783480	19800	19800	19800	19800	0
717	20230609	090500	1783480	19800	19800	19800	19800	0
718	20230609	090400	1783480	19800	19800	19800	19800	0
719	20230609	090300	1783480	19800	19800	19800	19800	28
720	20230609	090200	1229080	19970	19800	19970	19800	60
721	20230609	090100	39550	19800	19800	19800	19800	1
722	20230609	090000	19750	19750	19750	19750	19750	1