KissMeData/314130/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184500	1504932200	17890	17890	17890	17890	2071
3	20230607	184400	1504932200	17890	17890	17890	17890	0
4	20230607	184300	1504932200	17890	17890	17890	17890	0
5	20230607	184200	1504932200	17890	17890	17890	17890	0
6	20230607	184100	1504932200	17890	17890	17890	17890	0
7	20230607	184000	1504932200	17890	17890	17890	17890	0
8	20230607	183900	1504932200	17890	17890	17890	17890	0
9	20230607	183800	1504932200	17890	17890	17890	17890	0
10	20230607	183700	1504932200	17890	17890	17890	17890	0
11	20230607	183600	1504932200	17890	17890	17890	17890	0
12	20230607	183500	1504932200	17890	17890	17890	17890	0
13	20230607	183400	1504932200	17890	17890	17890	17890	0
14	20230607	183300	1504932200	17890	17890	17890	17890	0
15	20230607	183200	1504932200	17890	17890	17890	17890	0
16	20230607	183100	1504932200	17890	17890	17890	17890	0
17	20230607	183000	1504932200	17890	17890	17890	17890	0
18	20230607	182900	1504932200	17890	17890	17890	17890	0
19	20230607	182800	1504932200	17890	17890	17890	17890	0
20	20230607	182700	1504932200	17890	17890	17890	17890	0
21	20230607	182600	1504932200	17890	17890	17890	17890	0
22	20230607	182500	1504932200	17890	17890	17890	17890	0
23	20230607	182400	1504932200	17890	17890	17890	17890	0
24	20230607	182300	1504932200	17890	17890	17890	17890	0
25	20230607	182200	1504932200	17890	17890	17890	17890	0
26	20230607	182100	1504932200	17890	17890	17890	17890	0
27	20230607	182000	1504932200	17890	17890	17890	17890	0
28	20230607	181900	1504932200	17890	17890	17890	17890	0
29	20230607	181800	1504932200	17890	17890	17890	17890	0
30	20230607	181700	1504932200	17890	17890	17890	17890	0
31	20230607	181600	1504932200	17890	17890	17890	17890	0
32	20230607	181500	1504932200	17890	17890	17890	17890	2071
33	20230607	181400	1504932200	17890	17890	17890	17890	0
34	20230607	181300	1504932200	17890	17890	17890	17890	0
35	20230607	181200	1504932200	17890	17890	17890	17890	0
36	20230607	181100	1504932200	17890	17890	17890	17890	0
37	20230607	181000	1504932200	17890	17890	17890	17890	0
38	20230607	180900	1504932200	17890	17890	17890	17890	0
39	20230607	180800	1504932200	17890	17890	17890	17890	0
40	20230607	180700	1504932200	17890	17890	17890	17890	0
41	20230607	180600	1504932200	17890	17890	17890	17890	0
42	20230607	180500	1504932200	17890	17890	17890	17890	0
43	20230607	180400	1504932200	17890	17890	17890	17890	0
44	20230607	180300	1504932200	17890	17890	17890	17890	0
45	20230607	180200	1504932200	17890	17890	17890	17890	0
46	20230607	180100	1504932200	17890	17890	17890	17890	0
47	20230607	180000	1504932200	17890	17890	17890	17890	0
48	20230607	175900	1504932200	17890	17890	17890	17890	0
49	20230607	175800	1504932200	17890	17890	17890	17890	0
50	20230607	175700	1504932200	17890	17890	17890	17890	0
51	20230607	175600	1504932200	17890	17890	17890	17890	0
52	20230607	175500	1504932200	17890	17890	17890	17890	0
53	20230607	175400	1504932200	17890	17890	17890	17890	0
54	20230607	175300	1504932200	17890	17890	17890	17890	0
55	20230607	175200	1504932200	17890	17890	17890	17890	0
56	20230607	175100	1504932200	17890	17890	17890	17890	0
57	20230607	175000	1504932200	17890	17890	17890	17890	0
58	20230607	174900	1504932200	17890	17890	17890	17890	0
59	20230607	174800	1504932200	17890	17890	17890	17890	0
60	20230607	174700	1504932200	17890	17890	17890	17890	0
61	20230607	174600	1504932200	17890	17890	17890	17890	0
62	20230607	174500	1504932200	17890	17890	17890	17890	2071
63	20230607	174400	1504932200	17890	17890	17890	17890	0
64	20230607	174300	1504932200	17890	17890	17890	17890	0
65	20230607	174200	1504932200	17890	17890	17890	17890	0
66	20230607	174100	1504932200	17890	17890	17890	17890	0
67	20230607	174000	1504932200	17890	17890	17890	17890	0
68	20230607	173900	1504932200	17890	17890	17890	17890	0
69	20230607	173800	1504932200	17890	17890	17890	17890	0
70	20230607	173700	1504932200	17890	17890	17890	17890	0
71	20230607	173600	1504932200	17890	17890	17890	17890	0
72	20230607	173500	1504932200	17890	17890	17890	17890	0
73	20230607	173400	1504932200	17890	17890	17890	17890	0
74	20230607	173300	1504932200	17890	17890	17890	17890	0
75	20230607	173200	1504932200	17890	17890	17890	17890	0
76	20230607	173100	1504932200	17890	17890	17890	17890	0
77	20230607	173000	1504932200	17890	17890	17890	17890	0
78	20230607	172900	1504932200	17890	17890	17890	17890	0
79	20230607	172800	1504932200	17890	17890	17890	17890	0
80	20230607	172700	1504932200	17890	17890	17890	17890	0
81	20230607	172600	1504932200	17890	17890	17890	17890	0
82	20230607	172500	1504932200	17890	17890	17890	17890	0
83	20230607	172400	1504932200	17890	17890	17890	17890	0
84	20230607	172300	1504932200	17890	17890	17890	17890	0
85	20230607	172200	1504932200	17890	17890	17890	17890	0
86	20230607	172100	1504932200	17890	17890	17890	17890	0
87	20230607	172000	1504932200	17890	17890	17890	17890	0
88	20230607	171900	1504932200	17890	17890	17890	17890	0
89	20230607	171800	1504932200	17890	17890	17890	17890	0
90	20230607	171700	1504932200	17890	17890	17890	17890	0
91	20230607	171600	1504932200	17890	17890	17890	17890	0
92	20230607	171500	1504932200	17890	17890	17890	17890	2071
93	20230607	171400	1504932200	17890	17890	17890	17890	0
94	20230607	171300	1504932200	17890	17890	17890	17890	0
95	20230607	171200	1504932200	17890	17890	17890	17890	0
96	20230607	171100	1504932200	17890	17890	17890	17890	0
97	20230607	171000	1504932200	17890	17890	17890	17890	0
98	20230607	170900	1504932200	17890	17890	17890	17890	0
99	20230607	170800	1504932200	17890	17890	17890	17890	0
100	20230607	170700	1504932200	17890	17890	17890	17890	0
101	20230607	170600	1504932200	17890	17890	17890	17890	0
102	20230607	170500	1504932200	17890	17890	17890	17890	0
103	20230607	170400	1504932200	17890	17890	17890	17890	0
104	20230607	170300	1504932200	17890	17890	17890	17890	0
105	20230607	170200	1504932200	17890	17890	17890	17890	0
106	20230607	170100	1504932200	17890	17890	17890	17890	0
107	20230607	170000	1504932200	17890	17890	17890	17890	0
108	20230607	165900	1504932200	17890	17890	17890	17890	0
109	20230607	165800	1504932200	17890	17890	17890	17890	0
110	20230607	165700	1504932200	17890	17890	17890	17890	0
111	20230607	165600	1504932200	17890	17890	17890	17890	0
112	20230607	165500	1504932200	17890	17890	17890	17890	0
113	20230607	165400	1504932200	17890	17890	17890	17890	0
114	20230607	165300	1504932200	17890	17890	17890	17890	0
115	20230607	165200	1504932200	17890	17890	17890	17890	0
116	20230607	165100	1504932200	17890	17890	17890	17890	0
117	20230607	165000	1504932200	17890	17890	17890	17890	0
118	20230607	164900	1504932200	17890	17890	17890	17890	0
119	20230607	164800	1504932200	17890	17890	17890	17890	0
120	20230607	164700	1504932200	17890	17890	17890	17890	0
121	20230607	164600	1504932200	17890	17890	17890	17890	0
122	20230607	164500	1504932200	17890	17890	17890	17890	2071
123	20230607	164400	1504932200	17890	17890	17890	17890	0
124	20230607	164300	1504932200	17890	17890	17890	17890	0
125	20230607	164200	1504932200	17890	17890	17890	17890	0
126	20230607	164100	1504932200	17890	17890	17890	17890	0
127	20230607	164000	1504932200	17890	17890	17890	17890	0
128	20230607	163900	1504932200	17890	17890	17890	17890	0
129	20230607	163800	1504932200	17890	17890	17890	17890	0
130	20230607	163700	1504932200	17890	17890	17890	17890	0
131	20230607	163600	1504932200	17890	17890	17890	17890	0
132	20230607	163500	1504932200	17890	17890	17890	17890	0
133	20230607	163400	1504932200	17890	17890	17890	17890	0
134	20230607	163300	1504932200	17890	17890	17890	17890	0
135	20230607	163200	1504932200	17890	17890	17890	17890	0
136	20230607	163100	1504932200	17890	17890	17890	17890	0
137	20230607	163000	1504932200	17890	17890	17890	17890	0
138	20230607	162900	1504932200	17890	17890	17890	17890	0
139	20230607	162800	1504932200	17890	17890	17890	17890	0
140	20230607	162700	1504932200	17890	17890	17890	17890	0
141	20230607	162600	1504932200	17890	17890	17890	17890	0
142	20230607	162500	1504932200	17890	17890	17890	17890	0
143	20230607	162400	1504932200	17890	17890	17890	17890	0
144	20230607	162300	1504932200	17890	17890	17890	17890	0
145	20230607	162200	1504932200	17890	17890	17890	17890	0
146	20230607	162100	1504932200	17890	17890	17890	17890	0
147	20230607	162000	1504932200	17890	17890	17890	17890	0
148	20230607	161900	1504932200	17890	17890	17890	17890	0
149	20230607	161800	1504932200	17890	17890	17890	17890	0
150	20230607	161700	1504932200	17890	17890	17890	17890	0
151	20230607	161600	1504932200	17890	17890	17890	17890	0
152	20230607	161500	1504932200	17890	17890	17890	17890	2071
153	20230607	161400	1504932200	17890	17890	17890	17890	0
154	20230607	161300	1504932200	17890	17890	17890	17890	0
155	20230607	161200	1504932200	17890	17890	17890	17890	0
156	20230607	161100	1504932200	17890	17890	17890	17890	0
157	20230607	161000	1504932200	17890	17890	17890	17890	0
158	20230607	160900	1504932200	17890	17890	17890	17890	0
159	20230607	160800	1504932200	17890	17890	17890	17890	0
160	20230607	160700	1504932200	17890	17890	17890	17890	0
161	20230607	160600	1504932200	17890	17890	17890	17890	0
162	20230607	160500	1504932200	17890	17890	17890	17890	0
163	20230607	160400	1504932200	17890	17890	17890	17890	0
164	20230607	160300	1504932200	17890	17890	17890	17890	0
165	20230607	160200	1504932200	17890	17890	17890	17890	0
166	20230607	160100	1504932200	17890	17890	17890	17890	0
167	20230607	160000	1504932200	17890	17890	17890	17890	0
168	20230607	155900	1504932200	17890	17890	17890	17890	0
169	20230607	155800	1504932200	17890	17890	17890	17890	0
170	20230607	155700	1504932200	17890	17890	17890	17890	0
171	20230607	155600	1504932200	17890	17890	17890	17890	0
172	20230607	155500	1504932200	17890	17890	17890	17890	0
173	20230607	155400	1504932200	17890	17890	17890	17890	0
174	20230607	155300	1504932200	17890	17890	17890	17890	0
175	20230607	155200	1504932200	17890	17890	17890	17890	0
176	20230607	155100	1504932200	17890	17890	17890	17890	0
177	20230607	155000	1504932200	17890	17890	17890	17890	0
178	20230607	154900	1504932200	17890	17890	17890	17890	0
179	20230607	154800	1504932200	17890	17890	17890	17890	0
180	20230607	154700	1504932200	17890	17890	17890	17890	0
181	20230607	154600	1504932200	17890	17890	17890	17890	0
182	20230607	154500	1504932200	17890	17890	17890	17890	2071
183	20230607	154400	1504932200	17890	17890	17890	17890	0
184	20230607	154300	1504932200	17890	17890	17890	17890	0
185	20230607	154200	1504932200	17890	17890	17890	17890	0
186	20230607	154100	1504932200	17890	17890	17890	17890	0
187	20230607	154000	1504932200	17890	17890	17890	17890	0
188	20230607	153900	1504932200	17890	17890	17890	17890	0
189	20230607	153800	1504932200	17890	17890	17890	17890	0
190	20230607	153700	1504932200	17890	17890	17890	17890	0
191	20230607	153600	1504932200	17890	17890	17890	17890	0
192	20230607	153500	1504932200	17890	17890	17890	17890	0
193	20230607	153400	1504932200	17890	17890	17890	17890	0
194	20230607	153300	1504932200	17890	17890	17890	17890	0
195	20230607	153200	1504932200	17890	17890	17890	17890	0
196	20230607	153100	1504932200	17890	17890	17890	17890	0
197	20230607	153000	1504932200	17890	17890	17890	17890	2071
198	20230607	152900	1467882010	17950	17950	17950	17950	0
199	20230607	152800	1467882010	17950	17950	17950	17950	0
200	20230607	152700	1467882010	17950	17950	17950	17950	0
201	20230607	152600	1467882010	17950	17950	17950	17950	0
202	20230607	152500	1467882010	17950	17950	17950	17950	0
203	20230607	152400	1467882010	17950	17950	17950	17950	0
204	20230607	152300	1467882010	17950	17950	17950	17950	0
205	20230607	152200	1467882010	17950	17950	17950	17950	0
206	20230607	152100	1467882010	17950	17950	17950	17950	0
207	20230607	152000	1467882010	17950	17950	17950	17950	0
208	20230607	151900	1467882010	17950	17900	17950	17890	638
209	20230607	151800	1456450420	17900	17900	17900	17900	60
210	20230607	151700	1455376420	17900	17920	17950	17900	1095
211	20230607	151600	1435744240	17920	17900	17920	17900	4
212	20230607	151500	1435672600	17900	17900	17900	17900	2
213	20230607	151400	1435636800	17900	17900	17900	17900	3
214	20230607	151300	1435583100	17900	17900	17900	17900	53
215	20230607	151200	1434634400	17900	17900	17900	17900	33
216	20230607	151100	1434043700	17900	17900	17900	17900	64
217	20230607	151000	1432898100	17900	17900	17900	17900	276
218	20230607	150900	1427957700	17920	17910	17920	17900	614
219	20230607	150800	1416966920	17900	17920	17920	17900	73
220	20230607	150700	1415660100	17920	17920	17920	17920	8
221	20230607	150600	1415516740	17920	17910	17920	17900	21
222	20230607	150500	1415140720	17900	17910	17910	17900	1500
223	20230607	150400	1388289870	17900	17910	17910	17900	1102
224	20230607	150300	1368563780	17910	17910	17910	17910	1393
225	20230607	150200	1343615150	17920	17920	17920	17910	60
226	20230607	150100	1342540450	17920	17930	17930	17920	32
227	20230607	150000	1341966890	17930	17920	17930	17920	267
228	20230607	145900	1337181560	17920	17920	17920	17920	15
229	20230607	145800	1336912760	17940	17940	17940	17940	5
230	20230607	145700	1336823060	17940	17910	17940	17910	355
231	20230607	145600	1330464350	17920	17920	17920	17920	34
232	20230607	145500	1329855070	17920	17920	17920	17920	240
233	20230607	145400	1325554270	17920	17930	17930	17920	560
234	20230607	145300	1315518990	17930	17930	17930	17930	9
235	20230607	145200	1315357620	17930	17930	17930	17930	15
236	20230607	145100	1315088670	17920	17930	17930	17920	1837
237	20230607	145000	1282160600	17930	17940	17940	17930	2920
238	20230607	144900	1229778700	17940	17950	17950	17940	56
239	20230607	144800	1228774050	17950	17950	17950	17950	102
240	20230607	144700	1226943150	17950	17950	17950	17950	451
241	20230607	144600	1218847700	17950	17950	17950	17950	104
242	20230607	144500	1216980900	17950	17950	17960	17950	101
243	20230607	144400	1215167450	17960	17950	17960	17950	75
244	20230607	144300	1213820650	17960	17960	17960	17960	72
245	20230607	144200	1212527530	17960	17960	17960	17960	12
246	20230607	144100	1212312010	17950	17950	17950	17950	131
247	20230607	144000	1209960560	17960	17960	17960	17960	0
248	20230607	143900	1209960560	17960	17960	17960	17960	11
249	20230607	143800	1209763000	17960	17960	17960	17960	0
250	20230607	143700	1209763000	17960	17960	17960	17960	1
251	20230607	143600	1209745040	17960	17960	17960	17960	8
252	20230607	143500	1209601360	17960	17960	17960	17960	0
253	20230607	143400	1209601360	17960	17950	17960	17940	57
254	20230607	143300	1208578440	17950	17950	17950	17940	202
255	20230607	143200	1204953490	17950	17950	17950	17950	320
256	20230607	143100	1199209490	17960	17960	17960	17960	50
257	20230607	143000	1198311490	17960	17960	17960	17960	0
258	20230607	142900	1198311490	17960	17950	17960	17950	20
259	20230607	142800	1197952420	17960	17950	17960	17950	93
260	20230607	142700	1196282870	17950	17940	17950	17940	40
261	20230607	142600	1195565000	17950	17960	17960	17950	515
262	20230607	142500	1186320640	17960	17950	17960	17950	21
263	20230607	142400	1185943610	17960	17950	17960	17950	25
264	20230607	142300	1185494800	17950	17950	17960	17950	127
265	20230607	142200	1183215010	17950	17950	17960	17950	114
266	20230607	142100	1181168480	17950	17950	17950	17950	13
267	20230607	142000	1180935130	17950	17960	17960	17950	190
268	20230607	141900	1177524360	17960	17960	17960	17960	24
269	20230607	141800	1177093320	17960	17970	17970	17960	141
270	20230607	141700	1174560920	17980	17980	17980	17980	7
271	20230607	141600	1174435060	17970	17970	17970	17970	30
272	20230607	141500	1173895960	17970	17970	17970	17970	0
273	20230607	141400	1173895960	17970	17970	17970	17970	0
274	20230607	141300	1173895960	17970	17970	17970	17970	0
275	20230607	141200	1173895960	17970	17980	17980	17970	28
276	20230607	141100	1173392790	17960	17960	17960	17960	0
277	20230607	141000	1173392790	17960	17990	17990	17960	6
278	20230607	140900	1173284920	17990	17990	17990	17990	10
279	20230607	140800	1173105020	17990	17990	17990	17990	0
280	20230607	140700	1173105020	17990	17990	18000	17990	57
281	20230607	140600	1172079570	18000	17990	18000	17990	71
282	20230607	140500	1170801700	18000	17990	18000	17990	186
283	20230607	140400	1167454030	17990	17980	17990	17980	123
284	20230607	140300	1165241440	17970	17970	17970	17970	17
285	20230607	140200	1164935950	17950	17950	17950	17950	0
286	20230607	140100	1164935950	17950	17950	17950	17950	12
287	20230607	140000	1164720550	17940	17940	17940	17940	14
288	20230607	135900	1164469390	17940	17940	17940	17940	494
289	20230607	135800	1155607030	17950	17950	17950	17950	73
290	20230607	135700	1154296680	17960	17960	17960	17950	789
291	20230607	135600	1140130920	17960	17970	17970	17960	13
292	20230607	135500	1139897330	17970	17970	17970	17960	546
293	20230607	135400	1130086070	17970	17970	17970	17970	20
294	20230607	135300	1129726670	17970	17970	17970	17970	6
295	20230607	135200	1129618850	17950	17950	17950	17950	1
296	20230607	135100	1129600900	17950	17950	17950	17950	14
297	20230607	135000	1129349600	17960	17960	17960	17960	61
298	20230607	134900	1128254040	17970	17960	17970	17960	65
299	20230607	134800	1127086630	17960	17960	17960	17960	100
300	20230607	134700	1125290630	17960	17970	17970	17960	233
301	20230607	134600	1121105930	17970	17970	17970	17970	1
302	20230607	134500	1121087960	17970	17960	17970	17960	22
303	20230607	134400	1120692820	17960	17960	17960	17960	0
304	20230607	134300	1120692820	17960	17960	17960	17960	35
305	20230607	134200	1120064220	17960	17970	17970	17960	76
306	20230607	134100	1118699230	17960	17960	17960	17960	5
307	20230607	134000	1118609430	17970	17970	17970	17970	22
308	20230607	133900	1118214090	18000	18000	18000	18000	0
309	20230607	133800	1118214090	18000	18000	18000	18000	0
310	20230607	133700	1118214090	18000	18000	18000	18000	1
311	20230607	133600	1118196090	17940	17940	17940	17940	0
312	20230607	133500	1118196090	17940	18000	18010	17940	13822
313	20230607	133400	869891420	18010	18000	18010	18000	11
314	20230607	133300	869693410	18010	18000	18010	18000	11
315	20230607	133200	869495400	18010	18000	18010	18000	27
316	20230607	133100	869009330	18000	18000	18000	18000	21
317	20230607	133000	868631330	18010	18000	18010	18000	30
318	20230607	132900	868091240	18000	18000	18000	18000	268
319	20230607	132800	863267240	18000	18000	18010	18000	22
320	20230607	132700	862871230	18000	18000	18000	18000	21
321	20230607	132600	862493230	18000	18000	18000	18000	125
322	20230607	132500	860243230	18000	18000	18000	18000	721
323	20230607	132400	847265230	18010	18000	18010	18000	97
324	20230607	132300	845518470	18000	17990	18000	17980	206
325	20230607	132200	841811470	18000	17990	18000	17980	35
326	20230607	132100	841181770	17980	17980	17980	17980	110
327	20230607	132000	839203970	17980	17980	17980	17980	37
328	20230607	131900	838538710	17980	17980	17980	17980	20
329	20230607	131800	838179110	17980	17980	17980	17980	160
330	20230607	131700	835302310	17980	17980	17990	17980	210
331	20230607	131600	831524710	17980	17980	17980	17980	38
332	20230607	131500	830841470	17980	17990	17990	17980	61
333	20230607	131400	829744390	17980	17980	17980	17980	31
334	20230607	131300	829187010	17980	17970	17980	17970	287
335	20230607	131200	824026960	17980	17970	17980	17970	22
336	20230607	131100	823631610	17970	17980	17980	17970	890
337	20230607	131000	807638110	17970	17970	17980	17970	20
338	20230607	130900	807278680	17970	17970	17970	17970	20
339	20230607	130800	806919280	17970	17970	17970	17970	20
340	20230607	130700	806559880	17970	17970	17970	17970	28
341	20230607	130600	806056720	17970	17970	17970	17970	44
342	20230607	130500	805266040	17970	17980	17980	17970	290
343	20230607	130400	800054330	17980	17980	17980	17980	21
344	20230607	130300	799676750	17980	17970	17980	17970	62
345	20230607	130200	798562460	17970	17970	17980	17970	40
346	20230607	130100	797843460	17970	17980	17980	17970	275
347	20230607	130000	792899070	17980	17980	17980	17980	10
348	20230607	125900	792719270	17990	17980	17990	17980	45
349	20230607	125800	791910140	17990	17980	17990	17980	13
350	20230607	125700	791676370	17980	17980	17980	17980	10
351	20230607	125600	791496570	17980	17980	17990	17980	41
352	20230607	125500	790759370	17980	17980	17980	17980	20
353	20230607	125400	790399770	17980	17970	17980	17970	25
354	20230607	125300	789950490	17970	17970	17970	17970	69
355	20230607	125200	788710560	17970	17970	17970	17970	30
356	20230607	125100	788171460	17970	17970	17970	17970	22
357	20230607	125000	787776120	17970	17970	17970	17970	43
358	20230607	124900	787003410	17970	17980	17980	17970	32
359	20230607	124800	786428160	17980	17980	17980	17980	22
360	20230607	124700	786032600	17970	17970	17970	17970	110
361	20230607	124600	784055900	17970	17970	17970	17970	20
362	20230607	124500	783696500	17990	17970	17990	17970	11
363	20230607	124400	783498810	17970	17980	17980	17970	32
364	20230607	124300	782923560	17970	17980	17980	17970	12
365	20230607	124200	782707900	17980	17980	17980	17980	68
366	20230607	124100	781485260	17980	17980	17980	17980	10
367	20230607	124000	781305460	17980	17980	17980	17980	44
368	20230607	123900	780514340	17970	17970	17970	17970	21
369	20230607	123800	780136970	17970	17970	17970	17970	10
370	20230607	123700	779957270	17970	17970	17970	17970	86
371	20230607	123600	778411850	17970	17970	17980	17970	261
372	20230607	123500	773719880	17980	17970	17980	17970	325
373	20230607	123400	767876600	17980	17980	17980	17970	283
374	20230607	123300	762791000	17970	17970	17970	17970	538
375	20230607	123200	753123140	17980	17970	17980	17970	260
376	20230607	123100	748450760	17970	17970	17980	17970	248
377	20230607	123000	743993940	17970	17980	17980	17970	176
378	20230607	122900	740829560	17980	17980	17980	17980	91
379	20230607	122800	739193380	17980	17980	17980	17980	22
380	20230607	122700	738797820	17980	17980	17980	17980	57
381	20230607	122600	737772960	17980	17980	17980	17980	10
382	20230607	122500	737593160	17980	17980	17980	17980	47
383	20230607	122400	736748100	17980	17980	17980	17980	1022
384	20230607	122300	718372540	17980	17980	17980	17980	27
385	20230607	122200	717887080	17990	17990	17990	17990	7
386	20230607	122100	717761150	17980	17980	17980	17980	10
387	20230607	122000	717581350	17980	17980	17980	17980	27
388	20230607	121900	717095890	17980	17980	18000	17980	90
389	20230607	121800	715476490	17980	17980	17980	17980	10
390	20230607	121700	715296690	17980	18000	18000	17980	37
391	20230607	121600	714631230	17980	17980	17980	17980	10
392	20230607	121500	714451430	17980	17980	17980	17980	20
393	20230607	121400	714091830	17980	17990	17990	17980	51
394	20230607	121300	713174440	17990	17980	17990	17980	17
395	20230607	121200	712868710	18000	17990	18000	17980	290
396	20230607	121100	707651690	17990	17990	17990	17990	10
397	20230607	121000	707471790	17990	17990	17990	17990	27
398	20230607	120900	706986060	17990	17990	17990	17980	120
399	20230607	120800	704828350	17980	18000	18000	17980	12
400	20230607	120700	704612550	17980	17980	17980	17980	86
401	20230607	120600	703066270	17980	17980	17980	17980	24
402	20230607	120500	702634750	17980	17990	17990	17980	109
403	20230607	120400	700674040	17990	17990	17990	17990	27
404	20230607	120300	700188310	17990	17990	17990	17990	10
405	20230607	120200	700008410	17990	17990	17990	17990	40
406	20230607	120100	699288810	17990	17990	17990	17990	23
407	20230607	120000	698875040	17990	17980	17990	17980	27
408	20230607	115900	698389410	17980	17980	17980	17980	20
409	20230607	115800	698029810	17980	17980	18000	17980	74
410	20230607	115700	696698290	17990	17990	17990	17990	42
411	20230607	115600	695942710	17990	17980	17990	17980	60
412	20230607	115500	694863810	17980	17980	17980	17980	220
413	20230607	115400	690908210	17980	17980	17980	17980	54
414	20230607	115300	689937290	17980	17980	17980	17980	10
415	20230607	115200	689757490	17980	17990	17990	17980	182
416	20230607	115100	686484360	17990	17990	17990	17990	35
417	20230607	115000	685854710	18000	17990	18000	17990	12
418	20230607	114900	685638810	17990	17980	17990	17980	52
419	20230607	114800	684703530	17980	17980	17980	17980	10
420	20230607	114700	684523730	17980	17980	17990	17980	85
421	20230607	114600	682995180	17980	17980	17980	17980	537
422	20230607	114500	673339920	17980	17980	17980	17980	20
423	20230607	114400	672980320	17980	17980	17980	17980	27
424	20230607	114300	672494860	17980	17980	17980	17980	71
425	20230607	114200	671218280	17980	17980	17980	17980	125
426	20230607	114100	668970780	17990	17980	17990	17980	26
427	20230607	114000	668503240	17980	17990	17990	17980	106
428	20230607	113900	666596960	17980	17980	17980	17980	35
429	20230607	113800	665967660	17980	17980	17980	17980	25
430	20230607	113700	665518160	17980	17980	17980	17980	27
431	20230607	113600	665032700	17980	17990	17990	17980	116
432	20230607	113500	662946720	17980	17980	17980	17980	20
433	20230607	113400	662587120	17980	17980	17980	17980	27
434	20230607	113300	662101660	17980	17980	17980	17980	10
435	20230607	113200	661921860	17980	17980	17980	17980	10
436	20230607	113100	661742060	17990	17980	17990	17980	34
437	20230607	113000	661130670	17980	17980	17980	17980	10
438	20230607	112900	660950870	17980	17980	17990	17980	1001
439	20230607	112800	642950230	17980	17990	18000	17980	174
440	20230607	112700	639820200	17990	17990	17990	17990	32
441	20230607	112600	639244520	17990	17990	17990	17980	31
442	20230607	112500	638687080	17980	17990	17990	17980	159
443	20230607	112400	635826920	17990	17980	17990	17980	36
444	20230607	112300	635179450	17990	17990	17990	17990	87
445	20230607	112200	633614320	17990	17980	17990	17980	120
446	20230607	112100	631456570	17980	17990	17990	17980	81
447	20230607	112000	629999630	17980	17990	17990	17980	76
448	20230607	111900	628633100	17990	17990	17990	17980	545
449	20230607	111800	618829160	17990	17990	17990	17990	36
450	20230607	111700	618181520	18000	17990	18000	17990	27
451	20230607	111600	617695780	17990	17990	17990	17990	226
452	20230607	111500	613630040	17990	17990	18000	17990	199
453	20230607	111400	610050000	17990	17990	17990	17990	120
454	20230607	111300	607891200	17990	17990	17990	17990	83
455	20230607	111200	606398030	17990	17980	17990	17980	51
456	20230607	111100	605480800	17980	17980	17990	17980	58
457	20230607	111000	604437950	17990	17980	17990	17980	153
458	20230607	110900	601685740	17980	17990	17990	17980	830
459	20230607	110800	586758410	17990	17990	17990	17990	1295
460	20230607	110700	563461360	18000	17990	18000	17990	87
461	20230607	110600	561895680	18000	18000	18000	17990	53
462	20230607	110500	560942180	18000	18000	18000	17990	58
463	20230607	110400	559898280	18000	17990	18000	17990	20
464	20230607	110300	559538380	17990	17990	17990	17990	12
465	20230607	110200	559322500	17990	17990	17990	17990	137
466	20230607	110100	556857870	17990	18010	18010	17990	1242
467	20230607	110000	534504460	18010	18020	18020	18010	123
468	20230607	105900	532289220	18010	18010	18010	18000	135
469	20230607	105800	529858120	18010	18000	18010	18000	51
470	20230607	105700	528940070	18010	18010	18010	18000	92
471	20230607	105600	527284050	18010	18000	18010	18000	259
472	20230607	105500	522621700	18000	17990	18000	17990	61
473	20230607	105400	521523800	18010	18000	18010	18000	44
474	20230607	105300	520731700	18000	17990	18000	17990	635
475	20230607	105200	509307850	17990	18000	18000	17990	156
476	20230607	105100	506500150	18000	18000	18000	18000	43
477	20230607	105000	505726150	18000	18000	18000	18000	26
478	20230607	104900	505258150	18000	18000	18000	18000	125
479	20230607	104800	503008150	18000	18000	18000	18000	387
480	20230607	104700	496042150	18000	18000	18000	18000	410
481	20230607	104600	488662150	18000	18000	18000	18000	112
482	20230607	104500	486646150	18000	18000	18000	18000	30
483	20230607	104400	486106150	18000	18010	18010	18000	20
484	20230607	104300	485746130	18000	18000	18000	18000	10
485	20230607	104200	485566130	18000	18000	18010	18000	35
486	20230607	104100	484936080	18010	18000	18010	18000	76
487	20230607	104000	483567980	18000	18000	18000	18000	110
488	20230607	103900	481587980	18000	18010	18010	18000	74
489	20230607	103800	480255350	18010	18010	18010	18010	37
490	20230607	103700	479588980	18010	18010	18010	18010	10
491	20230607	103600	479408880	18010	18010	18010	18010	86
492	20230607	103500	477860020	18000	18010	18010	18000	30
493	20230607	103400	477319820	18010	18010	18010	18010	103
494	20230607	103300	475464790	18010	18010	18010	18010	160
495	20230607	103200	472583190	18010	18010	18010	18010	230
496	20230607	103100	468440890	18010	18020	18020	18010	18
497	20230607	103000	468116700	18020	18020	18020	18010	55
498	20230607	102900	467125700	18010	18010	18020	18010	20
499	20230607	102800	466765450	18010	18020	18020	18010	1253
500	20230607	102700	444188290	18020	18040	18040	18020	14
501	20230607	102600	443935930	18020	18020	18020	18020	28
502	20230607	102500	443431370	18030	18030	18030	18030	559
503	20230607	102400	433352600	18040	18030	18040	18030	12
504	20230607	102300	433136220	18040	18040	18040	18020	14
505	20230607	102200	432883860	18040	18040	18040	18040	44
506	20230607	102100	432090100	18040	18030	18040	18020	305
507	20230607	102000	426590050	18030	18020	18030	18010	223
508	20230607	101900	422569660	18010	18000	18010	18000	360
509	20230607	101800	416086160	18000	18000	18000	18000	45
510	20230607	101700	415276160	18000	18010	18010	18000	13
511	20230607	101600	415042140	18010	18000	18010	17990	22
512	20230607	101500	414646200	18000	18000	18020	17980	2373
513	20230607	101400	371936740	18020	18020	18020	18000	72
514	20230607	101300	370639660	18010	18010	18010	18000	168
515	20230607	101200	367614080	18010	18010	18010	18010	264
516	20230607	101100	362859440	18010	18010	18010	18010	17
517	20230607	101000	362553270	18010	18010	18010	18010	56
518	20230607	100900	361544710	18010	18000	18010	18000	258
519	20230607	100800	356900390	18010	18040	18040	18010	1233
520	20230607	100700	334684570	18030	18050	18060	18030	1213
521	20230607	100600	312795350	18060	18070	18070	18060	10
522	20230607	100500	312614660	18050	18070	18070	18050	40
523	20230607	100400	311892060	18070	18050	18070	18050	20
524	20230607	100300	311530860	18050	18050	18050	18050	10
525	20230607	100200	311350360	18050	18080	18080	18050	46
526	20230607	100100	310519700	18090	18090	18090	18090	183
527	20230607	100000	307209230	18090	18110	18110	18090	430
528	20230607	095900	299426680	18110	18110	18110	18110	21
529	20230607	095800	299046370	18120	18110	18120	18110	28
530	20230607	095700	298539280	18110	18110	18110	18110	90
531	20230607	095600	296909380	18110	18120	18120	18110	103
532	20230607	095500	295043120	18120	18120	18120	18120	75
533	20230607	095400	293684120	18110	18120	18120	18110	15
534	20230607	095300	293412420	18120	18130	18130	18120	30
535	20230607	095200	292868750	18120	18120	18130	18120	30
536	20230607	095100	292325050	18130	18120	18130	18120	93
537	20230607	095000	290639790	18110	18110	18120	18110	98
538	20230607	094900	288864430	18110	18040	18110	18040	319
539	20230607	094800	283097870	18040	18040	18040	18040	27
540	20230607	094700	282610790	18040	18040	18040	18040	10
541	20230607	094600	282430390	18040	18040	18040	18040	422
542	20230607	094500	274817510	18080	18040	18080	18040	865
543	20230607	094400	259182330	18030	18040	18040	18030	127
544	20230607	094300	256892510	18040	18040	18050	18040	11
545	20230607	094200	256694060	18030	18040	18040	18030	159
546	20230607	094100	253826640	18050	18040	18050	18040	15
547	20230607	094000	253555990	18040	18050	18050	18040	550
548	20230607	093900	243633580	18050	18050	18050	18050	40
549	20230607	093800	242911580	18040	18050	18050	18040	332
550	20230607	093700	236919910	18050	18050	18050	18050	79
551	20230607	093600	235493960	18050	18040	18050	18040	25
552	20230607	093500	235042810	18040	18040	18040	18040	67
553	20230607	093400	233834130	18040	18040	18040	18040	13
554	20230607	093300	233599610	18040	18030	18070	18030	32
555	20230607	093200	233022500	18040	18040	18040	18040	343
556	20230607	093100	226834780	18080	18040	18080	18040	125
557	20230607	093000	224579580	18040	18050	18050	18040	30
558	20230607	092900	224038370	18050	18040	18050	18040	226
559	20230607	092800	219959120	18040	18060	18060	18040	779
560	20230607	092700	205903290	18060	18060	18060	18050	130
561	20230607	092600	203556090	18060	18110	18110	18060	630
562	20230607	092500	192171550	18080	18080	18080	18080	37
563	20230607	092400	191502590	18080	18070	18080	18070	263
564	20230607	092300	186750060	18070	18070	18070	18070	204
565	20230607	092200	183063780	18100	18120	18120	18100	699
566	20230607	092100	170409900	18120	18070	18120	18070	42
567	20230607	092000	169650430	18070	18070	18070	18070	29
568	20230607	091900	169126400	18070	18090	18120	18060	82
569	20230607	091800	167641710	18090	18100	18130	18090	611
570	20230607	091700	156582810	18100	18100	18100	18100	10
571	20230607	091600	156401810	18100	18100	18100	18100	20
572	20230607	091500	156039810	18100	18090	18200	18060	229
573	20230607	091400	151887900	18050	18050	18050	18050	11
574	20230607	091300	151689350	18090	18000	18090	18000	127
575	20230607	091200	149397440	18000	18000	18000	18000	518
576	20230607	091100	140073440	18000	18050	18050	17990	1162
577	20230607	091000	119166810	18000	18000	18000	17980	156
578	20230607	090900	116360720	17990	18010	18020	17990	1728
579	20230607	090800	85266350	18010	18010	18080	18010	223
580	20230607	090700	81244200	18010	18010	18010	18010	10
581	20230607	090600	81064100	18000	17990	18050	17990	924
582	20230607	090500	64406260	18000	18000	18000	17970	502
583	20230607	090400	55375020	18000	18020	18030	17980	1778
584	20230607	090300	23363550	18020	18030	18030	18020	435
585	20230607	090200	15521970	18030	18080	18080	18030	68
586	20230607	090100	14293530	18070	18040	18070	18020	318
587	20230607	090000	8561360	18040	18000	18240	18000	475