KissMeData/023590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191500	932691170	18920	18920	18920	18920	878
3	20230607	191400	932691170	18920	18920	18920	18920	0
4	20230607	191300	932691170	18920	18920	18920	18920	0
5	20230607	191200	932691170	18920	18920	18920	18920	0
6	20230607	191100	932691170	18920	18920	18920	18920	0
7	20230607	191000	932691170	18920	18920	18920	18920	0
8	20230607	190900	932691170	18920	18920	18920	18920	0
9	20230607	190800	932691170	18920	18920	18920	18920	0
10	20230607	190700	932691170	18920	18920	18920	18920	0
11	20230607	190600	932691170	18920	18920	18920	18920	0
12	20230607	190500	932691170	18920	18920	18920	18920	0
13	20230607	190400	932691170	18920	18920	18920	18920	0
14	20230607	190300	932691170	18920	18920	18920	18920	0
15	20230607	190200	932691170	18920	18920	18920	18920	0
16	20230607	190100	932691170	18920	18920	18920	18920	0
17	20230607	190000	932691170	18920	18920	18920	18920	0
18	20230607	185900	932691170	18920	18920	18920	18920	0
19	20230607	185800	932691170	18920	18920	18920	18920	0
20	20230607	185700	932691170	18920	18920	18920	18920	0
21	20230607	185600	932691170	18920	18920	18920	18920	0
22	20230607	185500	932691170	18920	18920	18920	18920	0
23	20230607	185400	932691170	18920	18920	18920	18920	0
24	20230607	185300	932691170	18920	18920	18920	18920	0
25	20230607	185200	932691170	18920	18920	18920	18920	0
26	20230607	185100	932691170	18920	18920	18920	18920	0
27	20230607	185000	932691170	18920	18920	18920	18920	0
28	20230607	184900	932691170	18920	18920	18920	18920	0
29	20230607	184800	932691170	18920	18920	18920	18920	0
30	20230607	184700	932691170	18920	18920	18920	18920	0
31	20230607	184600	932691170	18920	18920	18920	18920	0
32	20230607	184500	932691170	18920	18920	18920	18920	878
33	20230607	184400	932691170	18920	18920	18920	18920	0
34	20230607	184300	932691170	18920	18920	18920	18920	0
35	20230607	184200	932691170	18920	18920	18920	18920	0
36	20230607	184100	932691170	18920	18920	18920	18920	0
37	20230607	184000	932691170	18920	18920	18920	18920	0
38	20230607	183900	932691170	18920	18920	18920	18920	0
39	20230607	183800	932691170	18920	18920	18920	18920	0
40	20230607	183700	932691170	18920	18920	18920	18920	0
41	20230607	183600	932691170	18920	18920	18920	18920	0
42	20230607	183500	932691170	18920	18920	18920	18920	0
43	20230607	183400	932691170	18920	18920	18920	18920	0
44	20230607	183300	932691170	18920	18920	18920	18920	0
45	20230607	183200	932691170	18920	18920	18920	18920	0
46	20230607	183100	932691170	18920	18920	18920	18920	0
47	20230607	183000	932691170	18920	18920	18920	18920	0
48	20230607	182900	932691170	18920	18920	18920	18920	0
49	20230607	182800	932691170	18920	18920	18920	18920	0
50	20230607	182700	932691170	18920	18920	18920	18920	0
51	20230607	182600	932691170	18920	18920	18920	18920	0
52	20230607	182500	932691170	18920	18920	18920	18920	0
53	20230607	182400	932691170	18920	18920	18920	18920	0
54	20230607	182300	932691170	18920	18920	18920	18920	0
55	20230607	182200	932691170	18920	18920	18920	18920	0
56	20230607	182100	932691170	18920	18920	18920	18920	0
57	20230607	182000	932691170	18920	18920	18920	18920	0
58	20230607	181900	932691170	18920	18920	18920	18920	0
59	20230607	181800	932691170	18920	18920	18920	18920	0
60	20230607	181700	932691170	18920	18920	18920	18920	0
61	20230607	181600	932691170	18920	18920	18920	18920	0
62	20230607	181500	932691170	18920	18920	18920	18920	878
63	20230607	181400	932691170	18920	18920	18920	18920	0
64	20230607	181300	932691170	18920	18920	18920	18920	0
65	20230607	181200	932691170	18920	18920	18920	18920	0
66	20230607	181100	932691170	18920	18920	18920	18920	0
67	20230607	181000	932691170	18920	18920	18920	18920	0
68	20230607	180900	932691170	18920	18920	18920	18920	0
69	20230607	180800	932691170	18920	18920	18920	18920	0
70	20230607	180700	932691170	18920	18920	18920	18920	0
71	20230607	180600	932691170	18920	18920	18920	18920	0
72	20230607	180500	932691170	18920	18920	18920	18920	0
73	20230607	180400	932691170	18920	18920	18920	18920	0
74	20230607	180300	932691170	18920	18920	18920	18920	0
75	20230607	180200	932691170	18920	18920	18920	18920	0
76	20230607	180100	932691170	18920	18920	18920	18920	0
77	20230607	180000	932691170	18920	18920	18920	18920	0
78	20230607	175900	932691170	18920	18920	18920	18920	0
79	20230607	175800	932691170	18920	18920	18920	18920	0
80	20230607	175700	932691170	18920	18920	18920	18920	0
81	20230607	175600	932691170	18920	18920	18920	18920	0
82	20230607	175500	932691170	18920	18920	18920	18920	0
83	20230607	175400	932691170	18920	18920	18920	18920	0
84	20230607	175300	932691170	18920	18920	18920	18920	0
85	20230607	175200	932691170	18920	18920	18920	18920	0
86	20230607	175100	932691170	18920	18920	18920	18920	0
87	20230607	175000	932691170	18920	18920	18920	18920	0
88	20230607	174900	932691170	18920	18920	18920	18920	0
89	20230607	174800	932691170	18920	18920	18920	18920	0
90	20230607	174700	932691170	18920	18920	18920	18920	0
91	20230607	174600	932691170	18920	18920	18920	18920	0
92	20230607	174500	932691170	18920	18920	18920	18920	878
93	20230607	174400	932691170	18920	18920	18920	18920	0
94	20230607	174300	932691170	18920	18920	18920	18920	0
95	20230607	174200	932691170	18920	18920	18920	18920	0
96	20230607	174100	932691170	18920	18920	18920	18920	0
97	20230607	174000	932691170	18920	18920	18920	18920	0
98	20230607	173900	932691170	18920	18920	18920	18920	0
99	20230607	173800	932691170	18920	18920	18920	18920	0
100	20230607	173700	932691170	18920	18920	18920	18920	0
101	20230607	173600	932691170	18920	18920	18920	18920	0
102	20230607	173500	932691170	18920	18920	18920	18920	0
103	20230607	173400	932691170	18920	18920	18920	18920	0
104	20230607	173300	932691170	18920	18920	18920	18920	0
105	20230607	173200	932691170	18920	18920	18920	18920	0
106	20230607	173100	932691170	18920	18920	18920	18920	0
107	20230607	173000	932691170	18920	18920	18920	18920	0
108	20230607	172900	932691170	18920	18920	18920	18920	0
109	20230607	172800	932691170	18920	18920	18920	18920	0
110	20230607	172700	932691170	18920	18920	18920	18920	0
111	20230607	172600	932691170	18920	18920	18920	18920	0
112	20230607	172500	932691170	18920	18920	18920	18920	0
113	20230607	172400	932691170	18920	18920	18920	18920	0
114	20230607	172300	932691170	18920	18920	18920	18920	0
115	20230607	172200	932691170	18920	18920	18920	18920	0
116	20230607	172100	932691170	18920	18920	18920	18920	0
117	20230607	172000	932691170	18920	18920	18920	18920	0
118	20230607	171900	932691170	18920	18920	18920	18920	0
119	20230607	171800	932691170	18920	18920	18920	18920	0
120	20230607	171700	932691170	18920	18920	18920	18920	0
121	20230607	171600	932691170	18920	18920	18920	18920	0
122	20230607	171500	932691170	18920	18920	18920	18920	878
123	20230607	171400	932691170	18920	18920	18920	18920	0
124	20230607	171300	932691170	18920	18920	18920	18920	0
125	20230607	171200	932691170	18920	18920	18920	18920	0
126	20230607	171100	932691170	18920	18920	18920	18920	0
127	20230607	171000	932691170	18920	18920	18920	18920	0
128	20230607	170900	932691170	18920	18920	18920	18920	0
129	20230607	170800	932691170	18920	18920	18920	18920	0
130	20230607	170700	932691170	18920	18920	18920	18920	0
131	20230607	170600	932691170	18920	18920	18920	18920	0
132	20230607	170500	932691170	18920	18920	18920	18920	0
133	20230607	170400	932691170	18920	18920	18920	18920	0
134	20230607	170300	932691170	18920	18920	18920	18920	0
135	20230607	170200	932691170	18920	18920	18920	18920	0
136	20230607	170100	932691170	18920	18920	18920	18920	0
137	20230607	170000	932691170	18920	18920	18920	18920	0
138	20230607	165900	932691170	18920	18920	18920	18920	0
139	20230607	165800	932691170	18920	18920	18920	18920	0
140	20230607	165700	932691170	18920	18920	18920	18920	0
141	20230607	165600	932691170	18920	18920	18920	18920	0
142	20230607	165500	932691170	18920	18920	18920	18920	0
143	20230607	165400	932691170	18920	18920	18920	18920	0
144	20230607	165300	932691170	18920	18920	18920	18920	0
145	20230607	165200	932691170	18920	18920	18920	18920	0
146	20230607	165100	932691170	18920	18920	18920	18920	0
147	20230607	165000	932691170	18920	18920	18920	18920	0
148	20230607	164900	932691170	18920	18920	18920	18920	0
149	20230607	164800	932691170	18920	18920	18920	18920	0
150	20230607	164700	932691170	18920	18920	18920	18920	0
151	20230607	164600	932691170	18920	18920	18920	18920	0
152	20230607	164500	932691170	18920	18920	18920	18920	878
153	20230607	164400	932691170	18920	18920	18920	18920	0
154	20230607	164300	932691170	18920	18920	18920	18920	0
155	20230607	164200	932691170	18920	18920	18920	18920	0
156	20230607	164100	932691170	18920	18920	18920	18920	0
157	20230607	164000	932691170	18920	18920	18920	18920	0
158	20230607	163900	932691170	18920	18920	18920	18920	0
159	20230607	163800	932691170	18920	18920	18920	18920	0
160	20230607	163700	932691170	18920	18920	18920	18920	0
161	20230607	163600	932691170	18920	18920	18920	18920	0
162	20230607	163500	932691170	18920	18920	18920	18920	0
163	20230607	163400	932691170	18920	18920	18920	18920	0
164	20230607	163300	932691170	18920	18920	18920	18920	0
165	20230607	163200	932691170	18920	18920	18920	18920	0
166	20230607	163100	932691170	18920	18920	18920	18920	0
167	20230607	163000	932691170	18920	18920	18920	18920	0
168	20230607	162900	932691170	18920	18920	18920	18920	0
169	20230607	162800	932691170	18920	18920	18920	18920	0
170	20230607	162700	932691170	18920	18920	18920	18920	0
171	20230607	162600	932691170	18920	18920	18920	18920	0
172	20230607	162500	932691170	18920	18920	18920	18920	0
173	20230607	162400	932691170	18920	18920	18920	18920	0
174	20230607	162300	932691170	18920	18920	18920	18920	0
175	20230607	162200	932691170	18920	18920	18920	18920	0
176	20230607	162100	932691170	18920	18920	18920	18920	0
177	20230607	162000	932691170	18920	18920	18920	18920	0
178	20230607	161900	932691170	18920	18920	18920	18920	0
179	20230607	161800	932691170	18920	18920	18920	18920	0
180	20230607	161700	932691170	18920	18920	18920	18920	0
181	20230607	161600	932691170	18920	18920	18920	18920	0
182	20230607	161500	932691170	18920	18920	18920	18920	878
183	20230607	161400	932691170	18920	18920	18920	18920	0
184	20230607	161300	932691170	18920	18920	18920	18920	0
185	20230607	161200	932691170	18920	18920	18920	18920	0
186	20230607	161100	932691170	18920	18920	18920	18920	0
187	20230607	161000	932691170	18920	18920	18920	18920	0
188	20230607	160900	932691170	18920	18920	18920	18920	0
189	20230607	160800	932691170	18920	18920	18920	18920	0
190	20230607	160700	932691170	18920	18920	18920	18920	0
191	20230607	160600	932691170	18920	18920	18920	18920	0
192	20230607	160500	932691170	18920	18920	18920	18920	0
193	20230607	160400	932691170	18920	18920	18920	18920	0
194	20230607	160300	932691170	18920	18920	18920	18920	0
195	20230607	160200	932691170	18920	18920	18920	18920	0
196	20230607	160100	932691170	18920	18920	18920	18920	0
197	20230607	160000	932691170	18920	18920	18920	18920	0
198	20230607	155900	932691170	18920	18920	18920	18920	0
199	20230607	155800	932691170	18920	18920	18920	18920	0
200	20230607	155700	932691170	18920	18920	18920	18920	0
201	20230607	155600	932691170	18920	18920	18920	18920	0
202	20230607	155500	932691170	18920	18920	18920	18920	0
203	20230607	155400	932691170	18920	18920	18920	18920	0
204	20230607	155300	932691170	18920	18920	18920	18920	0
205	20230607	155200	932691170	18920	18920	18920	18920	0
206	20230607	155100	932691170	18920	18920	18920	18920	0
207	20230607	155000	932691170	18920	18920	18920	18920	0
208	20230607	154900	932691170	18920	18920	18920	18920	0
209	20230607	154800	932691170	18920	18920	18920	18920	0
210	20230607	154700	932691170	18920	18920	18920	18920	0
211	20230607	154600	932691170	18920	18920	18920	18920	0
212	20230607	154500	932691170	18920	18920	18920	18920	878
213	20230607	154400	932691170	18920	18920	18920	18920	0
214	20230607	154300	932691170	18920	18920	18920	18920	0
215	20230607	154200	932691170	18920	18920	18920	18920	0
216	20230607	154100	932691170	18920	18920	18920	18920	0
217	20230607	154000	932691170	18920	18920	18920	18920	0
218	20230607	153900	932691170	18920	18920	18920	18920	0
219	20230607	153800	932691170	18920	18920	18920	18920	0
220	20230607	153700	932691170	18920	18920	18920	18920	0
221	20230607	153600	932691170	18920	18920	18920	18920	0
222	20230607	153500	932691170	18920	18920	18920	18920	0
223	20230607	153400	932691170	18920	18920	18920	18920	0
224	20230607	153300	932691170	18920	18920	18920	18920	0
225	20230607	153200	932691170	18920	18920	18920	18920	0
226	20230607	153100	932691170	18920	18920	18920	18920	0
227	20230607	153000	932691170	18920	18920	18920	18920	878
228	20230607	152900	916079410	18920	18920	18920	18920	0
229	20230607	152800	916079410	18920	18920	18920	18920	0
230	20230607	152700	916079410	18920	18920	18920	18920	0
231	20230607	152600	916079410	18920	18920	18920	18920	0
232	20230607	152500	916079410	18920	18920	18920	18920	0
233	20230607	152400	916079410	18920	18920	18920	18920	0
234	20230607	152300	916079410	18920	18920	18920	18920	0
235	20230607	152200	916079410	18920	18920	18920	18920	0
236	20230607	152100	916079410	18920	18920	18920	18920	0
237	20230607	152000	916079410	18920	18920	18920	18920	0
238	20230607	151900	916079410	18920	18920	18930	18920	619
239	20230607	151800	904367920	18920	18920	18920	18920	36
240	20230607	151700	903686800	18920	18920	18930	18920	124
241	20230607	151600	901340250	18930	18930	18930	18930	3
242	20230607	151500	901283460	18930	18920	18930	18910	519
243	20230607	151400	891465030	18920	18920	18920	18910	174
244	20230607	151300	888173260	18920	18920	18920	18910	24
245	20230607	151200	887719270	18910	18920	18920	18910	41
246	20230607	151100	886943890	18910	18910	18910	18910	182
247	20230607	151000	883502270	18910	18920	18920	18900	2354
248	20230607	150900	839002260	18920	18920	18920	18910	128
249	20230607	150800	836580520	18920	18910	18920	18910	1128
250	20230607	150700	815247190	18910	18910	18920	18910	1156
251	20230607	150600	793386680	18920	18930	18930	18920	1272
252	20230607	150500	769319640	18930	18930	18930	18920	185
253	20230607	150400	765818780	18930	18930	18930	18930	15
254	20230607	150300	765534830	18930	18950	18960	18930	4010
255	20230607	150200	689574400	18950	18960	18960	18950	46
256	20230607	150100	688702390	18960	18960	18960	18960	3
257	20230607	150000	688645510	18960	18960	18960	18960	13
258	20230607	145900	688399030	18960	18960	18960	18950	28
259	20230607	145800	687868210	18960	18960	18960	18960	10
260	20230607	145700	687678610	18950	18960	18960	18950	36
261	20230607	145600	686996060	18960	18950	18960	18950	17
262	20230607	145500	686673800	18960	18960	18960	18950	47
263	20230607	145400	685782740	18950	18950	18960	18950	143
264	20230607	145300	683072840	18950	18950	18960	18950	292
265	20230607	145200	677539310	18960	18950	18960	18950	47
266	20230607	145100	676648250	18960	18960	18960	18950	24
267	20230607	145000	676193290	18960	18960	18960	18960	9
268	20230607	144900	676022650	18960	18960	18960	18960	17
269	20230607	144800	675700330	18960	18960	18960	18950	17
270	20230607	144700	675378020	18960	18960	18960	18960	32
271	20230607	144600	674771300	18960	18960	18960	18950	65
272	20230607	144500	673539290	18960	18960	18960	18950	37
273	20230607	144400	672837900	18960	18960	18960	18960	9
274	20230607	144300	672667260	18960	18970	18970	18960	449
275	20230607	144200	664154210	18960	18970	18970	18960	24
276	20230607	144100	663699130	18970	18970	18970	18970	27
277	20230607	144000	663186940	18970	18970	18970	18960	28
278	20230607	143900	662655890	18970	18970	18970	18970	0
279	20230607	143800	662655890	18970	18960	18970	18960	5
280	20230607	143700	662561050	18970	18970	18970	18970	7
281	20230607	143600	662428260	18970	18970	18970	18970	17
282	20230607	143500	662105770	18970	18970	18970	18970	3
283	20230607	143400	662048860	18960	18960	18960	18960	47
284	20230607	143300	661157740	18970	18970	18970	18970	5
285	20230607	143200	661062890	18970	18970	18970	18970	4
286	20230607	143100	660987010	18970	18970	18970	18970	245
287	20230607	143000	656339360	18970	18970	18970	18970	108
288	20230607	142900	654290600	18970	18960	18970	18960	3
289	20230607	142800	654233700	18960	18970	18970	18960	9
290	20230607	142700	654062980	18970	18970	18970	18960	7
291	20230607	142600	653930210	18970	18970	18970	18970	65
292	20230607	142500	652697160	18970	18970	18970	18960	18
293	20230607	142400	652355800	18970	18970	18970	18970	75
294	20230607	142300	650933050	18970	18960	18970	18960	191
295	20230607	142200	647309850	18970	18960	18970	18960	17
296	20230607	142100	646987430	18970	18960	18970	18960	64
297	20230607	142000	645773950	18960	18970	18970	18960	17
298	20230607	141900	645451590	18970	18960	18970	18960	3
299	20230607	141800	645394690	18970	18970	18970	18970	41
300	20230607	141700	644616920	18980	18970	18980	18970	10
301	20230607	141600	644427190	18980	18970	18980	18970	11
302	20230607	141500	644218480	18970	18970	18980	18970	305
303	20230607	141400	638432600	18970	18980	18980	18970	35
304	20230607	141300	637768470	18980	18980	18980	18980	7
305	20230607	141200	637635610	18980	18970	18980	18970	11
306	20230607	141100	637426900	18980	18970	18980	18970	30
307	20230607	141000	636857570	18970	18970	18970	18960	149
308	20230607	140900	634031110	18970	18970	18970	18960	428
309	20230607	140800	625912030	18970	18970	18970	18960	17
310	20230607	140700	625589610	18970	18960	18970	18960	93
311	20230607	140600	623825470	18960	18970	18970	18960	21
312	20230607	140500	623427270	18960	18960	18970	18960	60
313	20230607	140400	622289580	18970	18970	18970	18970	0
314	20230607	140300	622289580	18970	18970	18980	18970	236
315	20230607	140200	617812650	18970	18970	18980	18970	143
316	20230607	140100	615099900	18970	18970	18980	18970	140
317	20230607	140000	612444070	18970	18980	18980	18970	696
318	20230607	135900	599240810	18970	18970	18970	18970	0
319	20230607	135800	599240810	18970	18980	18980	18970	29
320	20230607	135700	598690630	18970	18980	18980	18970	16
321	20230607	135600	598387050	18970	18980	18980	18970	53
322	20230607	135500	597381580	18980	18980	18980	18980	13
323	20230607	135400	597134840	18980	18980	18980	18980	1
324	20230607	135300	597115860	18980	18980	18980	18970	14
325	20230607	135200	596850230	18980	18980	18980	18980	137
326	20230607	135100	594249970	18980	18980	18980	18980	255
327	20230607	135000	589410070	18970	18980	18980	18970	16
328	20230607	134900	589106510	18980	18980	18980	18980	0
329	20230607	134800	589106510	18980	18970	18980	18970	10
330	20230607	134700	588916720	18980	18990	18990	18980	126
331	20230607	134600	586525170	18980	18980	18990	18980	120
332	20230607	134500	584247530	18990	18990	18990	18990	14
333	20230607	134400	583981670	18980	18990	18990	18980	37
334	20230607	134300	583279370	18990	18990	18990	18990	3
335	20230607	134200	583222400	18980	18990	18990	18980	23
336	20230607	134100	582785750	18990	18990	18990	18990	13
337	20230607	134000	582538880	18980	18990	18990	18980	8
338	20230607	133900	582386970	18980	18990	18990	18980	32
339	20230607	133800	581779510	18990	18990	18990	18990	7
340	20230607	133700	581646580	18990	18990	18990	18990	3
341	20230607	133600	581589610	18980	18980	18980	18980	56
342	20230607	133500	580526730	18980	18980	18980	18970	10
343	20230607	133400	580336940	18980	18980	18980	18980	12
344	20230607	133300	580109180	18980	18980	18980	18980	9
345	20230607	133200	579938360	18980	18980	18980	18980	13
346	20230607	133100	579691620	18980	18980	18980	18980	58
347	20230607	133000	578590780	18980	18980	18980	18980	26
348	20230607	132900	578097300	18980	18980	18980	18980	175
349	20230607	132800	574775800	18990	18970	18990	18970	79
350	20230607	132700	573276570	18980	18980	18980	18980	42
351	20230607	132600	572479410	18980	18970	18980	18970	24
352	20230607	132500	572024090	18970	18990	18990	18970	25
353	20230607	132400	571549700	18970	18970	18970	18970	45
354	20230607	132300	570696050	18970	18970	18970	18970	25
355	20230607	132200	570221800	18970	18970	18970	18960	58
356	20230607	132100	569121610	18970	18980	18980	18970	78
357	20230607	132000	567641870	18980	18970	18980	18970	235
358	20230607	131900	563181940	18980	18990	18990	18980	8
359	20230607	131800	563030060	18980	18980	18980	18980	83
360	20230607	131700	561454720	18990	18990	18990	18990	3
361	20230607	131600	561397750	18980	18990	18990	18980	5
362	20230607	131500	561302810	18990	18990	18990	18990	4
363	20230607	131400	561226850	18970	18970	18970	18970	215
364	20230607	131300	557148300	18970	18960	18970	18960	16
365	20230607	131200	556844930	18970	18970	18970	18970	15
366	20230607	131100	556560380	18970	18970	18970	18970	9
367	20230607	131000	556389650	18970	18970	18970	18970	10
368	20230607	130900	556199950	18970	18970	18970	18960	52
369	20230607	130800	555213790	18960	18960	18960	18960	315
370	20230607	130700	549241390	18960	18980	18990	18960	3622
371	20230607	130600	480526880	18990	18990	18990	18990	6
372	20230607	130500	480412940	18990	18990	18990	18990	8
373	20230607	130400	480261020	18990	18980	18990	18980	3
374	20230607	130300	480204060	18990	18990	18990	18990	10
375	20230607	130200	480014160	18990	18990	18990	18990	17
376	20230607	130100	479691330	18980	18990	18990	18980	21
377	20230607	130000	479292660	18990	18990	18990	18990	9
378	20230607	125900	479121750	18990	18990	18990	18990	12
379	20230607	125800	478893870	18990	18990	18990	18990	5
380	20230607	125700	478798920	18990	18990	18990	18980	25
381	20230607	125600	478324290	18990	18990	18990	18990	15
382	20230607	125500	478039440	18990	18990	18990	18990	9
383	20230607	125400	477868530	18990	18990	18990	18990	5
384	20230607	125300	477773580	18990	18980	18990	18980	125
385	20230607	125200	475401010	18980	18990	18990	18980	14
386	20230607	125100	475135230	18990	18990	18990	18990	25
387	20230607	125000	474660480	18990	18990	18990	18990	4
388	20230607	124900	474584520	18990	18990	18990	18990	11
389	20230607	124800	474375630	18990	18980	18990	18980	334
390	20230607	124700	468036260	18970	18970	18970	18970	13
391	20230607	124600	467789650	18980	18980	18980	18980	2
392	20230607	124500	467751690	18980	18980	18980	18980	1
393	20230607	124400	467732710	18980	18980	18980	18980	1
394	20230607	124300	467713730	18970	18970	18970	18970	13
395	20230607	124200	467467120	18980	18980	18980	18980	5
396	20230607	124100	467372220	18980	18980	18980	18980	22
397	20230607	124000	466954660	18980	18980	18980	18980	1
398	20230607	123900	466935680	18980	18980	18980	18980	10
399	20230607	123800	466745880	18980	18980	18980	18980	0
400	20230607	123700	466745880	18980	18980	18980	18980	27
401	20230607	123600	466233420	18990	18980	18990	18980	327
402	20230607	123500	460026950	18980	18980	18980	18980	25
403	20230607	123400	459552450	18980	18990	18990	18980	20
404	20230607	123300	459172750	18990	18990	18990	18990	31
405	20230607	123200	458584060	18990	18990	18990	18990	14
406	20230607	123100	458318200	18990	18990	18990	18990	27
407	20230607	123000	457805470	18990	18990	18990	18990	0
408	20230607	122900	457805470	18990	18990	18990	18980	63
409	20230607	122800	456609430	18990	18980	18990	18980	102
410	20230607	122700	454672470	18980	18980	18980	18980	38
411	20230607	122600	453951230	18980	18980	18980	18980	7
412	20230607	122500	453818370	18980	18980	18980	18980	36
413	20230607	122400	453135090	18980	18970	18980	18970	71
414	20230607	122300	451788140	18970	18970	18970	18970	147
415	20230607	122200	448999550	18970	18970	18970	18960	77
416	20230607	122100	447538960	18970	18970	18970	18970	3
417	20230607	122000	447482050	18970	18970	18970	18970	16
418	20230607	121900	447178530	18970	18970	18980	18970	208
419	20230607	121800	443232760	18970	18980	18980	18970	28
420	20230607	121700	442701390	18980	18980	18980	18980	2
421	20230607	121600	442663430	18970	18970	18970	18970	3
422	20230607	121500	442606520	18970	18970	18970	18970	9
423	20230607	121400	442435790	18970	18970	18970	18970	99
424	20230607	121300	440557760	18970	18970	18970	18970	262
425	20230607	121200	435587620	18970	18970	18970	18970	162
426	20230607	121100	432514480	18970	18980	18980	18970	93
427	20230607	121000	430749460	18990	18980	18990	18980	14
428	20230607	120900	430483610	18980	18980	18980	18980	0
429	20230607	120800	430483610	18980	18980	18980	18980	0
430	20230607	120700	430483610	18980	18980	18980	18980	208
431	20230607	120600	426535770	18980	18980	18980	18980	33
432	20230607	120500	425909430	18980	18980	18980	18980	15
433	20230607	120400	425624730	18990	18990	18990	18990	10
434	20230607	120300	425434830	18990	18990	18990	18990	0
435	20230607	120200	425434830	18990	18990	18990	18990	6
436	20230607	120100	425320890	18980	18980	18980	18980	13
437	20230607	120000	425074150	18980	18980	18980	18980	0
438	20230607	115900	425074150	18980	18980	18980	18980	0
439	20230607	115800	425074150	18980	18980	18980	18980	80
440	20230607	115700	423555750	18980	18980	18980	18980	28
441	20230607	115600	423024310	18970	18970	18970	18970	0
442	20230607	115500	423024310	18970	18970	18970	18970	1
443	20230607	115400	423005340	18980	18980	18980	18980	0
444	20230607	115300	423005340	18980	18980	18980	18980	457
445	20230607	115200	414331480	18980	18980	18980	18980	15
446	20230607	115100	414046780	18980	18990	18990	18980	151
447	20230607	115000	411179700	18980	18980	18980	18980	0
448	20230607	114900	411179700	18980	18980	18980	18980	0
449	20230607	114800	411179700	18980	18980	18980	18980	0
450	20230607	114700	411179700	18980	18980	18980	18980	0
451	20230607	114600	411179700	18980	18980	18980	18980	0
452	20230607	114500	411179700	18980	18980	18980	18980	173
453	20230607	114400	407896160	18980	18980	18980	18980	1
454	20230607	114300	407877180	18980	18980	18980	18980	0
455	20230607	114200	407877180	18980	18980	18980	18980	5
456	20230607	114100	407782280	18980	18980	18980	18980	1
457	20230607	114000	407763300	18970	18970	18970	18970	0
458	20230607	113900	407763300	18970	18970	18970	18970	10
459	20230607	113800	407573600	18970	18980	18980	18970	739
460	20230607	113700	393554750	18980	18980	18980	18980	6
461	20230607	113600	393440870	18980	18980	18980	18980	13
462	20230607	113500	393194130	18970	18970	18970	18970	9
463	20230607	113400	393023400	18970	18990	18990	18970	401
464	20230607	113300	385412920	19000	19000	19000	19000	11
465	20230607	113200	385203920	19000	19000	19000	19000	6
466	20230607	113100	385089920	19000	19000	19000	19000	0
467	20230607	113000	385089920	19000	19000	19000	19000	2
468	20230607	112900	385051920	18990	18990	18990	18990	87
469	20230607	112800	383399790	18990	18990	18990	18990	299
470	20230607	112700	377721780	18990	18990	18990	18990	56
471	20230607	112600	376658340	18990	18990	18990	18990	3
472	20230607	112500	376601370	18990	18990	18990	18990	35
473	20230607	112400	375936720	18990	18990	18990	18980	306
474	20230607	112300	370125910	18990	18990	18990	18990	2
475	20230607	112200	370087930	18990	18990	18990	18990	0
476	20230607	112100	370087930	18990	18990	18990	18990	0
477	20230607	112000	370087930	18990	18990	18990	18990	11
478	20230607	111900	369879040	18990	18990	18990	18990	3
479	20230607	111800	369822070	18980	18980	18980	18980	212
480	20230607	111700	365798310	18990	18990	18990	18990	12
481	20230607	111600	365570430	18990	18990	18990	18990	253
482	20230607	111500	360765960	18990	18990	18990	18990	0
483	20230607	111400	360765960	18990	18990	18990	18990	242
484	20230607	111300	356170380	18990	18990	18990	18990	1
485	20230607	111200	356151390	18980	18980	18980	18980	2
486	20230607	111100	356113430	18990	18990	18990	18990	0
487	20230607	111000	356113430	18990	18990	18990	18990	2
488	20230607	110900	356075450	18990	18990	18990	18980	34
489	20230607	110800	355429930	18980	18990	18990	18980	34
490	20230607	110700	354784570	18980	18980	18980	18980	50
491	20230607	110600	353835570	18980	18980	18980	18980	300
492	20230607	110500	348141570	18980	18980	18980	18980	11
493	20230607	110400	347932790	18990	18990	18990	18990	5
494	20230607	110300	347837840	18990	18990	18990	18990	0
495	20230607	110200	347837840	18990	18990	18990	18990	1
496	20230607	110100	347818850	18990	18990	18990	18990	47
497	20230607	110000	346926320	19000	18990	19000	18990	225
498	20230607	105900	342653550	18990	18990	18990	18990	0
499	20230607	105800	342653550	18990	18990	18990	18990	8
500	20230607	105700	342501630	19000	19000	19000	19000	0
501	20230607	105600	342501630	19000	19000	19000	19000	36
502	20230607	105500	341817630	19000	18990	19000	18990	61
503	20230607	105400	340658640	19000	19000	19000	19000	1
504	20230607	105300	340639640	19000	19000	19000	19000	50
505	20230607	105200	339689640	18990	18990	18990	18990	198
506	20230607	105100	335929620	19000	19000	19000	19000	3
507	20230607	105000	335872620	18990	19010	19010	18990	487
508	20230607	104900	326619320	19010	19010	19010	19010	0
509	20230607	104800	326619320	19010	19010	19010	19010	15
510	20230607	104700	326334170	19010	19010	19010	19010	17
511	20230607	104600	326011000	19020	19020	19020	19020	3
512	20230607	104500	325953940	19020	19020	19020	19020	10
513	20230607	104400	325763740	19020	19020	19020	19020	44
514	20230607	104300	324926860	19020	19020	19020	19000	1080
515	20230607	104200	304403990	19020	19020	19020	19020	46
516	20230607	104100	303529070	19020	19010	19020	19010	11
517	20230607	104000	303319860	19010	19010	19020	19010	134
518	20230607	103900	300772480	19010	19010	19010	19000	67
519	20230607	103800	299498820	19010	19010	19010	19010	36
520	20230607	103700	298814460	19010	19010	19010	19010	108
521	20230607	103600	296761380	19010	19010	19010	19010	1
522	20230607	103500	296742370	19010	19010	19010	19000	19
523	20230607	103400	296381290	19010	19010	19010	19010	104
524	20230607	103300	294404250	19010	19010	19010	19010	78
525	20230607	103200	292921470	19010	19010	19010	19010	352
526	20230607	103100	286229950	19010	19020	19020	19010	16
527	20230607	103000	285925780	19020	19020	19020	19010	289
528	20230607	102900	280431750	19020	19020	19020	19020	52
529	20230607	102800	279442710	19010	19010	19010	19010	12
530	20230607	102700	279214590	19010	19010	19010	19010	49
531	20230607	102600	278283100	19020	19020	19020	19020	114
532	20230607	102500	276114820	19020	19030	19030	19020	162
533	20230607	102400	273033560	19030	19030	19030	19030	10
534	20230607	102300	272843260	19020	19020	19020	19020	12
535	20230607	102200	272615020	19030	19020	19030	19020	23
536	20230607	102100	272177360	19030	19030	19030	19030	8
537	20230607	102000	272025120	19020	19020	19030	19020	36
538	20230607	101900	271340240	19020	19020	19020	19020	176
539	20230607	101800	267992720	19020	19020	19020	19020	166
540	20230607	101700	264835400	19020	19020	19020	19020	128
541	20230607	101600	262400840	19020	19020	19020	19020	3
542	20230607	101500	262343780	19010	19030	19030	19010	276
543	20230607	101400	257094260	19020	19020	19020	19020	0
544	20230607	101300	257094260	19020	19020	19020	19020	0
545	20230607	101200	257094260	19020	19020	19020	19020	43
546	20230607	101100	256276400	19030	19030	19030	19030	2
547	20230607	101000	256238340	19030	19030	19030	19030	119
548	20230607	100900	253973770	19030	19040	19040	19030	166
549	20230607	100800	250814780	19030	19030	19040	19030	128
550	20230607	100700	248378930	19030	19040	19040	19030	328
551	20230607	100600	242137010	19040	19040	19040	19040	18
552	20230607	100500	241794290	19040	19040	19040	19040	84
553	20230607	100400	240194930	19040	19040	19040	19040	6
554	20230607	100300	240080690	19040	19040	19040	19040	23
555	20230607	100200	239642770	19040	19040	19040	19040	41
556	20230607	100100	238862130	19040	19040	19040	19040	118
557	20230607	100000	236615410	19040	19040	19040	19040	391
558	20230607	095900	229170770	19030	19040	19040	19030	24
559	20230607	095800	228714030	19030	19040	19040	19030	17
560	20230607	095700	228390510	19040	19040	19040	19030	173
561	20230607	095600	225097980	19040	19040	19040	19030	125
562	20230607	095500	222718080	19040	19040	19040	19040	216
563	20230607	095400	218605440	19040	19040	19040	19040	111
564	20230607	095300	216492000	19040	19040	19040	19040	23
565	20230607	095200	216054080	19040	19040	19040	19040	42
566	20230607	095100	215254400	19040	19040	19040	19040	6
567	20230607	095000	215140160	19040	19040	19040	19040	16
568	20230607	094900	214835520	19040	19040	19040	19040	5
569	20230607	094800	214740320	19040	19040	19040	19040	1
570	20230607	094700	214721280	19040	19040	19040	19040	29
571	20230607	094600	214169120	19040	19040	19040	19040	114
572	20230607	094500	211998560	19040	19040	19040	19040	164
573	20230607	094400	208876000	19040	19040	19040	19040	5
574	20230607	094300	208780800	19040	19050	19050	19040	73
575	20230607	094200	207390870	19040	19040	19040	19040	0
576	20230607	094100	207390870	19040	19040	19040	19040	11
577	20230607	094000	207181430	19040	19040	19040	19040	2
578	20230607	093900	207143350	19030	19040	19040	19030	136
579	20230607	093800	204554030	19040	19040	19040	19040	121
580	20230607	093700	202250190	19040	19040	19040	19040	9
581	20230607	093600	202078830	19040	19040	19040	19040	13
582	20230607	093500	201831310	19040	19040	19040	19040	20
583	20230607	093400	201450510	19040	19040	19040	19040	1
584	20230607	093300	201431470	19050	19040	19050	19030	535
585	20230607	093200	191250190	19040	19040	19040	19030	37
586	20230607	093100	190545810	19040	19050	19050	19040	98
587	20230607	093000	188679750	19040	19040	19040	19040	240
588	20230607	092900	184110150	19040	19040	19040	19040	115
589	20230607	092800	181920550	19030	19000	19030	19000	45
590	20230607	092700	181064840	19000	18990	19000	18990	47
591	20230607	092600	180172210	18950	18930	18950	18930	654
592	20230607	092500	167790170	18930	18930	18930	18920	275
593	20230607	092400	162585820	18920	18930	18930	18910	1158
594	20230607	092300	140674980	18930	18950	18950	18930	810
595	20230607	092200	125333580	18940	18950	18960	18940	400
596	20230607	092100	117752590	18950	19020	19030	18950	2191
597	20230607	092000	76130420	19020	19040	19040	19020	228
598	20230607	091900	71791840	19030	19030	19030	19030	12
599	20230607	091800	71563480	19030	19030	19030	19030	48
600	20230607	091700	70650040	19040	19040	19040	19040	100
601	20230607	091600	68746040	19040	19040	19040	19040	27
602	20230607	091500	68231960	19040	19050	19050	19040	622
603	20230607	091400	56383490	19030	19040	19040	19030	269
604	20230607	091300	51264280	19040	19040	19040	19040	50
605	20230607	091200	50312280	19050	19050	19050	19050	5
606	20230607	091100	50217030	19050	19060	19060	19050	261
607	20230607	091000	45244880	19050	19060	19060	19050	18
608	20230607	090900	44901880	19060	19060	19060	19060	1
609	20230607	090800	44882820	19060	19060	19060	19050	525
610	20230607	090700	34881520	19060	19050	19060	19050	131
611	20230607	090600	32385960	19060	19050	19060	19050	204
612	20230607	090500	28499750	19060	19070	19070	19050	596
613	20230607	090400	17138720	19080	19080	19080	19080	0
614	20230607	090300	17138720	19080	19110	19110	19080	56
615	20230607	090200	16070210	19080	19090	19090	19080	88
616	20230607	090100	14391100	19080	19080	19080	19080	3
617	20230607	090000	14333860	19130	19050	19130	19050	752