KissMeData/226950/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213300	605204780	19800	19800	19800	19800	645
3	20230607	213200	605204780	19800	19800	19800	19800	0
4	20230607	213100	605204780	19800	19800	19800	19800	0
5	20230607	213000	605204780	19800	19800	19800	19800	0
6	20230607	212900	605204780	19800	19800	19800	19800	0
7	20230607	212800	605204780	19800	19800	19800	19800	0
8	20230607	212700	605204780	19800	19800	19800	19800	0
9	20230607	212600	605204780	19800	19800	19800	19800	0
10	20230607	212500	605204780	19800	19800	19800	19800	0
11	20230607	212400	605204780	19800	19800	19800	19800	0
12	20230607	212300	605204780	19800	19800	19800	19800	0
13	20230607	212200	605204780	19800	19800	19800	19800	0
14	20230607	212100	605204780	19800	19800	19800	19800	0
15	20230607	212000	605204780	19800	19800	19800	19800	0
16	20230607	211900	605204780	19800	19800	19800	19800	0
17	20230607	211800	605204780	19800	19800	19800	19800	0
18	20230607	211700	605204780	19800	19800	19800	19800	0
19	20230607	211600	605204780	19800	19800	19800	19800	0
20	20230607	211500	605204780	19800	19800	19800	19800	0
21	20230607	211400	605204780	19800	19800	19800	19800	0
22	20230607	211300	605204780	19800	19800	19800	19800	0
23	20230607	211200	605204780	19800	19800	19800	19800	0
24	20230607	211100	605204780	19800	19800	19800	19800	0
25	20230607	211000	605204780	19800	19800	19800	19800	0
26	20230607	210900	605204780	19800	19800	19800	19800	0
27	20230607	210800	605204780	19800	19800	19800	19800	0
28	20230607	210700	605204780	19800	19800	19800	19800	0
29	20230607	210600	605204780	19800	19800	19800	19800	0
30	20230607	210500	605204780	19800	19800	19800	19800	0
31	20230607	210400	605204780	19800	19800	19800	19800	0
32	20230607	210300	605204780	19800	19800	19800	19800	645
33	20230607	210200	605204780	19800	19800	19800	19800	0
34	20230607	210100	605204780	19800	19800	19800	19800	0
35	20230607	210000	605204780	19800	19800	19800	19800	0
36	20230607	205900	605204780	19800	19800	19800	19800	0
37	20230607	205800	605204780	19800	19800	19800	19800	0
38	20230607	205700	605204780	19800	19800	19800	19800	0
39	20230607	205600	605204780	19800	19800	19800	19800	0
40	20230607	205500	605204780	19800	19800	19800	19800	0
41	20230607	205400	605204780	19800	19800	19800	19800	0
42	20230607	205300	605204780	19800	19800	19800	19800	0
43	20230607	205200	605204780	19800	19800	19800	19800	0
44	20230607	205100	605204780	19800	19800	19800	19800	0
45	20230607	205000	605204780	19800	19800	19800	19800	0
46	20230607	204900	605204780	19800	19800	19800	19800	0
47	20230607	204800	605204780	19800	19800	19800	19800	0
48	20230607	204700	605204780	19800	19800	19800	19800	0
49	20230607	204600	605204780	19800	19800	19800	19800	0
50	20230607	204500	605204780	19800	19800	19800	19800	0
51	20230607	204400	605204780	19800	19800	19800	19800	0
52	20230607	204300	605204780	19800	19800	19800	19800	0
53	20230607	204200	605204780	19800	19800	19800	19800	0
54	20230607	204100	605204780	19800	19800	19800	19800	0
55	20230607	204000	605204780	19800	19800	19800	19800	0
56	20230607	203900	605204780	19800	19800	19800	19800	0
57	20230607	203800	605204780	19800	19800	19800	19800	0
58	20230607	203700	605204780	19800	19800	19800	19800	0
59	20230607	203600	605204780	19800	19800	19800	19800	0
60	20230607	203500	605204780	19800	19800	19800	19800	0
61	20230607	203400	605204780	19800	19800	19800	19800	0
62	20230607	203300	605204780	19800	19800	19800	19800	645
63	20230607	203200	605204780	19800	19800	19800	19800	0
64	20230607	203100	605204780	19800	19800	19800	19800	0
65	20230607	203000	605204780	19800	19800	19800	19800	0
66	20230607	202900	605204780	19800	19800	19800	19800	0
67	20230607	202800	605204780	19800	19800	19800	19800	0
68	20230607	202700	605204780	19800	19800	19800	19800	0
69	20230607	202600	605204780	19800	19800	19800	19800	0
70	20230607	202500	605204780	19800	19800	19800	19800	0
71	20230607	202400	605204780	19800	19800	19800	19800	0
72	20230607	202300	605204780	19800	19800	19800	19800	0
73	20230607	202200	605204780	19800	19800	19800	19800	0
74	20230607	202100	605204780	19800	19800	19800	19800	0
75	20230607	202000	605204780	19800	19800	19800	19800	0
76	20230607	201900	605204780	19800	19800	19800	19800	0
77	20230607	201800	605204780	19800	19800	19800	19800	0
78	20230607	201700	605204780	19800	19800	19800	19800	0
79	20230607	201600	605204780	19800	19800	19800	19800	0
80	20230607	201500	605204780	19800	19800	19800	19800	0
81	20230607	201400	605204780	19800	19800	19800	19800	0
82	20230607	201300	605204780	19800	19800	19800	19800	0
83	20230607	201200	605204780	19800	19800	19800	19800	0
84	20230607	201100	605204780	19800	19800	19800	19800	0
85	20230607	201000	605204780	19800	19800	19800	19800	0
86	20230607	200900	605204780	19800	19800	19800	19800	0
87	20230607	200800	605204780	19800	19800	19800	19800	0
88	20230607	200700	605204780	19800	19800	19800	19800	0
89	20230607	200600	605204780	19800	19800	19800	19800	0
90	20230607	200500	605204780	19800	19800	19800	19800	0
91	20230607	200400	605204780	19800	19800	19800	19800	0
92	20230607	200300	605204780	19800	19800	19800	19800	645
93	20230607	200200	605204780	19800	19800	19800	19800	0
94	20230607	200100	605204780	19800	19800	19800	19800	0
95	20230607	200000	605204780	19800	19800	19800	19800	0
96	20230607	195900	605204780	19800	19800	19800	19800	0
97	20230607	195800	605204780	19800	19800	19800	19800	0
98	20230607	195700	605204780	19800	19800	19800	19800	0
99	20230607	195600	605204780	19800	19800	19800	19800	0
100	20230607	195500	605204780	19800	19800	19800	19800	0
101	20230607	195400	605204780	19800	19800	19800	19800	0
102	20230607	195300	605204780	19800	19800	19800	19800	0
103	20230607	195200	605204780	19800	19800	19800	19800	0
104	20230607	195100	605204780	19800	19800	19800	19800	0
105	20230607	195000	605204780	19800	19800	19800	19800	0
106	20230607	194900	605204780	19800	19800	19800	19800	0
107	20230607	194800	605204780	19800	19800	19800	19800	0
108	20230607	194700	605204780	19800	19800	19800	19800	0
109	20230607	194600	605204780	19800	19800	19800	19800	0
110	20230607	194500	605204780	19800	19800	19800	19800	0
111	20230607	194400	605204780	19800	19800	19800	19800	0
112	20230607	194300	605204780	19800	19800	19800	19800	0
113	20230607	194200	605204780	19800	19800	19800	19800	0
114	20230607	194100	605204780	19800	19800	19800	19800	0
115	20230607	194000	605204780	19800	19800	19800	19800	0
116	20230607	193900	605204780	19800	19800	19800	19800	0
117	20230607	193800	605204780	19800	19800	19800	19800	0
118	20230607	193700	605204780	19800	19800	19800	19800	0
119	20230607	193600	605204780	19800	19800	19800	19800	0
120	20230607	193500	605204780	19800	19800	19800	19800	0
121	20230607	193400	605204780	19800	19800	19800	19800	0
122	20230607	193300	605204780	19800	19800	19800	19800	645
123	20230607	193200	605204780	19800	19800	19800	19800	0
124	20230607	193100	605204780	19800	19800	19800	19800	0
125	20230607	193000	605204780	19800	19800	19800	19800	0
126	20230607	192900	605204780	19800	19800	19800	19800	0
127	20230607	192800	605204780	19800	19800	19800	19800	0
128	20230607	192700	605204780	19800	19800	19800	19800	0
129	20230607	192600	605204780	19800	19800	19800	19800	0
130	20230607	192500	605204780	19800	19800	19800	19800	0
131	20230607	192400	605204780	19800	19800	19800	19800	0
132	20230607	192300	605204780	19800	19800	19800	19800	0
133	20230607	192200	605204780	19800	19800	19800	19800	0
134	20230607	192100	605204780	19800	19800	19800	19800	0
135	20230607	192000	605204780	19800	19800	19800	19800	0
136	20230607	191900	605204780	19800	19800	19800	19800	0
137	20230607	191800	605204780	19800	19800	19800	19800	0
138	20230607	191700	605204780	19800	19800	19800	19800	0
139	20230607	191600	605204780	19800	19800	19800	19800	0
140	20230607	191500	605204780	19800	19800	19800	19800	0
141	20230607	191400	605204780	19800	19800	19800	19800	0
142	20230607	191300	605204780	19800	19800	19800	19800	0
143	20230607	191200	605204780	19800	19800	19800	19800	0
144	20230607	191100	605204780	19800	19800	19800	19800	0
145	20230607	191000	605204780	19800	19800	19800	19800	0
146	20230607	190900	605204780	19800	19800	19800	19800	0
147	20230607	190800	605204780	19800	19800	19800	19800	0
148	20230607	190700	605204780	19800	19800	19800	19800	0
149	20230607	190600	605204780	19800	19800	19800	19800	0
150	20230607	190500	605204780	19800	19800	19800	19800	0
151	20230607	190400	605204780	19800	19800	19800	19800	0
152	20230607	190300	605204780	19800	19800	19800	19800	645
153	20230607	190200	605204780	19800	19800	19800	19800	0
154	20230607	190100	605204780	19800	19800	19800	19800	0
155	20230607	190000	605204780	19800	19800	19800	19800	0
156	20230607	185900	605204780	19800	19800	19800	19800	0
157	20230607	185800	605204780	19800	19800	19800	19800	0
158	20230607	185700	605204780	19800	19800	19800	19800	0
159	20230607	185600	605204780	19800	19800	19800	19800	0
160	20230607	185500	605204780	19800	19800	19800	19800	0
161	20230607	185400	605204780	19800	19800	19800	19800	0
162	20230607	185300	605204780	19800	19800	19800	19800	0
163	20230607	185200	605204780	19800	19800	19800	19800	0
164	20230607	185100	605204780	19800	19800	19800	19800	0
165	20230607	185000	605204780	19800	19800	19800	19800	0
166	20230607	184900	605204780	19800	19800	19800	19800	0
167	20230607	184800	605204780	19800	19800	19800	19800	0
168	20230607	184700	605204780	19800	19800	19800	19800	0
169	20230607	184600	605204780	19800	19800	19800	19800	0
170	20230607	184500	605204780	19800	19800	19800	19800	0
171	20230607	184400	605204780	19800	19800	19800	19800	0
172	20230607	184300	605204780	19800	19800	19800	19800	0
173	20230607	184200	605204780	19800	19800	19800	19800	0
174	20230607	184100	605204780	19800	19800	19800	19800	0
175	20230607	184000	605204780	19800	19800	19800	19800	0
176	20230607	183900	605204780	19800	19800	19800	19800	0
177	20230607	183800	605204780	19800	19800	19800	19800	0
178	20230607	183700	605204780	19800	19800	19800	19800	0
179	20230607	183600	605204780	19800	19800	19800	19800	0
180	20230607	183500	605204780	19800	19800	19800	19800	0
181	20230607	183400	605204780	19800	19800	19800	19800	0
182	20230607	183300	605204780	19800	19800	19800	19800	645
183	20230607	183200	605204780	19800	19800	19800	19800	0
184	20230607	183100	605204780	19800	19800	19800	19800	0
185	20230607	183000	605204780	19800	19800	19800	19800	0
186	20230607	182900	605204780	19800	19800	19800	19800	0
187	20230607	182800	605204780	19800	19800	19800	19800	0
188	20230607	182700	605204780	19800	19800	19800	19800	0
189	20230607	182600	605204780	19800	19800	19800	19800	0
190	20230607	182500	605204780	19800	19800	19800	19800	0
191	20230607	182400	605204780	19800	19800	19800	19800	0
192	20230607	182300	605204780	19800	19800	19800	19800	0
193	20230607	182200	605204780	19800	19800	19800	19800	0
194	20230607	182100	605204780	19800	19800	19800	19800	0
195	20230607	182000	605204780	19800	19800	19800	19800	0
196	20230607	181900	605204780	19800	19800	19800	19800	0
197	20230607	181800	605204780	19800	19800	19800	19800	0
198	20230607	181700	605204780	19800	19800	19800	19800	0
199	20230607	181600	605204780	19800	19800	19800	19800	0
200	20230607	181500	605204780	19800	19800	19800	19800	0
201	20230607	181400	605204780	19800	19800	19800	19800	0
202	20230607	181300	605204780	19800	19800	19800	19800	0
203	20230607	181200	605204780	19800	19800	19800	19800	0
204	20230607	181100	605204780	19800	19800	19800	19800	0
205	20230607	181000	605204780	19800	19800	19800	19800	0
206	20230607	180900	605204780	19800	19800	19800	19800	0
207	20230607	180800	605204780	19800	19800	19800	19800	0
208	20230607	180700	605204780	19800	19800	19800	19800	0
209	20230607	180600	605204780	19800	19800	19800	19800	0
210	20230607	180500	605204780	19800	19800	19800	19800	0
211	20230607	180400	605204780	19800	19800	19800	19800	0
212	20230607	180300	605204780	19800	19800	19800	19800	645
213	20230607	180200	605204780	19800	19800	19800	19800	0
214	20230607	180100	605204780	19800	19800	19800	19800	0
215	20230607	180000	605204780	19800	19800	19800	19800	0
216	20230607	175900	605204780	19800	19800	19800	19800	0
217	20230607	175800	605204780	19800	19800	19800	19800	0
218	20230607	175700	605204780	19800	19800	19800	19800	0
219	20230607	175600	605204780	19800	19800	19800	19800	0
220	20230607	175500	605204780	19800	19800	19800	19800	0
221	20230607	175400	605204780	19800	19800	19800	19800	0
222	20230607	175300	605204780	19800	19800	19800	19800	0
223	20230607	175200	605204780	19800	19800	19800	19800	0
224	20230607	175100	605204780	19800	19800	19800	19800	0
225	20230607	175000	605204780	19800	19800	19800	19800	0
226	20230607	174900	605204780	19800	19800	19800	19800	0
227	20230607	174800	605204780	19800	19800	19800	19800	0
228	20230607	174700	605204780	19800	19800	19800	19800	0
229	20230607	174600	605204780	19800	19800	19800	19800	0
230	20230607	174500	605204780	19800	19800	19800	19800	0
231	20230607	174400	605204780	19800	19800	19800	19800	0
232	20230607	174300	605204780	19800	19800	19800	19800	0
233	20230607	174200	605204780	19800	19800	19800	19800	0
234	20230607	174100	605204780	19800	19800	19800	19800	0
235	20230607	174000	605204780	19800	19800	19800	19800	0
236	20230607	173900	605204780	19800	19800	19800	19800	0
237	20230607	173800	605204780	19800	19800	19800	19800	0
238	20230607	173700	605204780	19800	19800	19800	19800	0
239	20230607	173600	605204780	19800	19800	19800	19800	0
240	20230607	173500	605204780	19800	19800	19800	19800	0
241	20230607	173400	605204780	19800	19800	19800	19800	0
242	20230607	173300	605204780	19800	19800	19800	19800	645
243	20230607	173200	605204780	19800	19800	19800	19800	0
244	20230607	173100	605204780	19800	19800	19800	19800	0
245	20230607	173000	605204780	19800	19800	19800	19800	0
246	20230607	172900	605204780	19800	19800	19800	19800	0
247	20230607	172800	605204780	19800	19800	19800	19800	0
248	20230607	172700	605204780	19800	19800	19800	19800	0
249	20230607	172600	605204780	19800	19800	19800	19800	0
250	20230607	172500	605204780	19800	19800	19800	19800	0
251	20230607	172400	605204780	19800	19800	19800	19800	0
252	20230607	172300	605204780	19800	19800	19800	19800	0
253	20230607	172200	605204780	19800	19800	19800	19800	0
254	20230607	172100	605204780	19800	19800	19800	19800	0
255	20230607	172000	605204780	19800	19800	19800	19800	0
256	20230607	171900	605204780	19800	19800	19800	19800	0
257	20230607	171800	605204780	19800	19800	19800	19800	0
258	20230607	171700	605204780	19800	19800	19800	19800	0
259	20230607	171600	605204780	19800	19800	19800	19800	0
260	20230607	171500	605204780	19800	19800	19800	19800	0
261	20230607	171400	605204780	19800	19800	19800	19800	0
262	20230607	171300	605204780	19800	19800	19800	19800	0
263	20230607	171200	605204780	19800	19800	19800	19800	0
264	20230607	171100	605204780	19800	19800	19800	19800	0
265	20230607	171000	605204780	19800	19800	19800	19800	0
266	20230607	170900	605204780	19800	19800	19800	19800	0
267	20230607	170800	605204780	19800	19800	19800	19800	0
268	20230607	170700	605204780	19800	19800	19800	19800	0
269	20230607	170600	605204780	19800	19800	19800	19800	0
270	20230607	170500	605204780	19800	19800	19800	19800	0
271	20230607	170400	605204780	19800	19800	19800	19800	0
272	20230607	170300	605204780	19800	19800	19800	19800	645
273	20230607	170200	605204780	19800	19800	19800	19800	0
274	20230607	170100	605204780	19800	19800	19800	19800	0
275	20230607	170000	605204780	19800	19800	19800	19800	0
276	20230607	165900	605204780	19800	19800	19800	19800	0
277	20230607	165800	605204780	19800	19800	19800	19800	0
278	20230607	165700	605204780	19800	19800	19800	19800	0
279	20230607	165600	605204780	19800	19800	19800	19800	0
280	20230607	165500	605204780	19800	19800	19800	19800	0
281	20230607	165400	605204780	19800	19800	19800	19800	0
282	20230607	165300	605204780	19800	19800	19800	19800	0
283	20230607	165200	605204780	19800	19800	19800	19800	0
284	20230607	165100	605204780	19800	19800	19800	19800	0
285	20230607	165000	605204780	19800	19800	19800	19800	0
286	20230607	164900	605204780	19800	19800	19800	19800	0
287	20230607	164800	605204780	19800	19800	19800	19800	0
288	20230607	164700	605204780	19800	19800	19800	19800	0
289	20230607	164600	605204780	19800	19800	19800	19800	0
290	20230607	164500	605204780	19800	19800	19800	19800	0
291	20230607	164400	605204780	19800	19800	19800	19800	0
292	20230607	164300	605204780	19800	19800	19800	19800	0
293	20230607	164200	605204780	19800	19800	19800	19800	0
294	20230607	164100	605204780	19800	19800	19800	19800	0
295	20230607	164000	605204780	19800	19800	19800	19800	0
296	20230607	163900	605204780	19800	19800	19800	19800	0
297	20230607	163800	605204780	19800	19800	19800	19800	0
298	20230607	163700	605204780	19800	19800	19800	19800	0
299	20230607	163600	605204780	19800	19800	19800	19800	0
300	20230607	163500	605204780	19800	19800	19800	19800	0
301	20230607	163400	605204780	19800	19800	19800	19800	0
302	20230607	163300	605204780	19800	19800	19800	19800	645
303	20230607	163200	605204780	19800	19800	19800	19800	0
304	20230607	163100	605204780	19800	19800	19800	19800	0
305	20230607	163000	605204780	19800	19800	19800	19800	0
306	20230607	162900	605204780	19800	19800	19800	19800	0
307	20230607	162800	605204780	19800	19800	19800	19800	0
308	20230607	162700	605204780	19800	19800	19800	19800	0
309	20230607	162600	605204780	19800	19800	19800	19800	0
310	20230607	162500	605204780	19800	19800	19800	19800	0
311	20230607	162400	605204780	19800	19800	19800	19800	0
312	20230607	162300	605204780	19800	19800	19800	19800	0
313	20230607	162200	605204780	19800	19800	19800	19800	0
314	20230607	162100	605204780	19800	19800	19800	19800	0
315	20230607	162000	605204780	19800	19800	19800	19800	0
316	20230607	161900	605204780	19800	19800	19800	19800	0
317	20230607	161800	605204780	19800	19800	19800	19800	0
318	20230607	161700	605204780	19800	19800	19800	19800	0
319	20230607	161600	605204780	19800	19800	19800	19800	0
320	20230607	161500	605204780	19800	19800	19800	19800	0
321	20230607	161400	605204780	19800	19800	19800	19800	0
322	20230607	161300	605204780	19800	19800	19800	19800	0
323	20230607	161200	605204780	19800	19800	19800	19800	0
324	20230607	161100	605204780	19800	19800	19800	19800	0
325	20230607	161000	605204780	19800	19800	19800	19800	0
326	20230607	160900	605204780	19800	19800	19800	19800	0
327	20230607	160800	605204780	19800	19800	19800	19800	0
328	20230607	160700	605204780	19800	19800	19800	19800	0
329	20230607	160600	605204780	19800	19800	19800	19800	0
330	20230607	160500	605204780	19800	19800	19800	19800	0
331	20230607	160400	605204780	19800	19800	19800	19800	0
332	20230607	160300	605204780	19800	19800	19800	19800	645
333	20230607	160200	605204780	19800	19800	19800	19800	0
334	20230607	160100	605204780	19800	19800	19800	19800	0
335	20230607	160000	605204780	19800	19800	19800	19800	0
336	20230607	155900	605204780	19800	19800	19800	19800	0
337	20230607	155800	605204780	19800	19800	19800	19800	0
338	20230607	155700	605204780	19800	19800	19800	19800	0
339	20230607	155600	605204780	19800	19800	19800	19800	0
340	20230607	155500	605204780	19800	19800	19800	19800	0
341	20230607	155400	605204780	19800	19800	19800	19800	0
342	20230607	155300	605204780	19800	19800	19800	19800	0
343	20230607	155200	605204780	19800	19800	19800	19800	0
344	20230607	155100	605204780	19800	19800	19800	19800	0
345	20230607	155000	605204780	19800	19800	19800	19800	0
346	20230607	154900	605204780	19800	19800	19800	19800	0
347	20230607	154800	605204780	19800	19800	19800	19800	0
348	20230607	154700	605204780	19800	19800	19800	19800	0
349	20230607	154600	605204780	19800	19800	19800	19800	0
350	20230607	154500	605204780	19800	19800	19800	19800	0
351	20230607	154400	605204780	19800	19800	19800	19800	0
352	20230607	154300	605204780	19800	19800	19800	19800	0
353	20230607	154200	605204780	19800	19800	19800	19800	0
354	20230607	154100	605204780	19800	19800	19800	19800	0
355	20230607	154000	605204780	19800	19800	19800	19800	0
356	20230607	153900	605204780	19800	19800	19800	19800	0
357	20230607	153800	605204780	19800	19800	19800	19800	0
358	20230607	153700	605204780	19800	19800	19800	19800	0
359	20230607	153600	605204780	19800	19800	19800	19800	0
360	20230607	153500	605204780	19800	19800	19800	19800	0
361	20230607	153400	605204780	19800	19800	19800	19800	0
362	20230607	153300	605204780	19800	19800	19800	19800	645
363	20230607	153200	605204780	19800	19800	19800	19800	0
364	20230607	153100	605204780	19800	19800	19800	19800	0
365	20230607	153000	605204780	19800	19800	19800	19800	645
366	20230607	152900	592433780	19800	19800	19800	19800	0
367	20230607	152800	592433780	19800	19800	19800	19800	0
368	20230607	152700	592433780	19800	19800	19800	19800	0
369	20230607	152600	592433780	19800	19800	19800	19800	0
370	20230607	152500	592433780	19800	19800	19800	19800	0
371	20230607	152400	592433780	19800	19800	19800	19800	0
372	20230607	152300	592433780	19800	19800	19800	19800	0
373	20230607	152200	592433780	19800	19800	19800	19800	0
374	20230607	152100	592433780	19800	19800	19800	19800	0
375	20230607	152000	592433780	19800	19800	19800	19800	0
376	20230607	151900	592433780	19800	19810	19820	19800	322
377	20230607	151800	586058130	19820	19820	19820	19820	10
378	20230607	151700	585859930	19820	19820	19820	19820	0
379	20230607	151600	585859930	19820	19800	19820	19800	90
380	20230607	151500	584077910	19800	19800	19800	19800	158
381	20230607	151400	580949510	19800	19800	19800	19800	0
382	20230607	151300	580949510	19800	19800	19800	19800	68
383	20230607	151200	579603110	19800	19800	19800	19800	0
384	20230607	151100	579603110	19800	19800	19800	19800	8
385	20230607	151000	579444710	19820	19820	19820	19800	31
386	20230607	150900	578830810	19820	19810	19820	19800	1006
387	20230607	150800	558909580	19810	19830	19830	19810	205
388	20230607	150700	554845560	19830	19830	19830	19820	109
389	20230607	150600	552684590	19830	19850	19850	19830	551
390	20230607	150500	541752430	19850	19850	19850	19850	142
391	20230607	150400	538933730	19850	19850	19850	19850	0
392	20230607	150300	538933730	19850	19850	19850	19850	0
393	20230607	150200	538933730	19850	19850	19850	19850	53
394	20230607	150100	537881680	19850	19870	19870	19850	1872
395	20230607	150000	500710270	19870	19870	19870	19870	87
396	20230607	145900	498981580	19870	19870	19870	19870	0
397	20230607	145800	498981580	19870	19870	19870	19870	0
398	20230607	145700	498981580	19870	19870	19870	19870	3
399	20230607	145600	498921970	19870	19870	19870	19870	4
400	20230607	145500	498842490	19870	19870	19870	19870	4
401	20230607	145400	498763010	19870	19870	19870	19870	44
402	20230607	145300	497888730	19880	19870	19880	19870	256
403	20230607	145200	492801910	19870	19870	19870	19870	0
404	20230607	145100	492801910	19870	19870	19870	19870	0
405	20230607	145000	492801910	19870	19880	19880	19870	19
406	20230607	144900	492424230	19870	19870	19870	19870	0
407	20230607	144800	492424230	19870	19870	19870	19870	51
408	20230607	144700	491410860	19870	19870	19870	19870	100
409	20230607	144600	489423860	19920	19920	19920	19920	0
410	20230607	144500	489423860	19920	19920	19920	19920	100
411	20230607	144400	487431860	19920	19920	19920	19920	0
412	20230607	144300	487431860	19920	19910	19920	19880	133
413	20230607	144200	484786400	19920	19920	19920	19920	10
414	20230607	144100	484587200	19930	19940	19940	19930	19
415	20230607	144000	484208510	19950	19950	19950	19950	0
416	20230607	143900	484208510	19950	19950	19950	19950	0
417	20230607	143800	484208510	19950	19950	19950	19950	1
418	20230607	143700	484188560	19950	19950	19950	19950	1
419	20230607	143600	484168610	19890	19890	19890	19890	0
420	20230607	143500	484168610	19890	19890	19890	19890	0
421	20230607	143400	484168610	19890	19880	19890	19880	36
422	20230607	143300	483452580	19880	19940	19940	19880	105
423	20230607	143200	481359180	19940	19940	19940	19940	0
424	20230607	143100	481359180	19940	19940	19940	19940	0
425	20230607	143000	481359180	19940	19940	19940	19940	0
426	20230607	142900	481359180	19940	19940	19940	19940	301
427	20230607	142800	475357240	19940	19940	19940	19940	0
428	20230607	142700	475357240	19940	19940	19940	19940	0
429	20230607	142600	475357240	19940	19940	19940	19940	0
430	20230607	142500	475357240	19940	19940	19940	19940	5
431	20230607	142400	475257540	19950	19950	19950	19950	0
432	20230607	142300	475257540	19950	19950	19950	19950	0
433	20230607	142200	475257540	19950	19870	19950	19870	30
434	20230607	142100	474660640	19860	19860	19860	19860	0
435	20230607	142000	474660640	19860	19860	19860	19860	0
436	20230607	141900	474660640	19860	19860	19860	19860	0
437	20230607	141800	474660640	19860	19860	19860	19860	0
438	20230607	141700	474660640	19860	19860	19860	19860	29
439	20230607	141600	474084700	19860	19950	19950	19860	20
440	20230607	141500	473686540	19950	19950	19950	19950	0
441	20230607	141400	473686540	19950	19950	19950	19950	0
442	20230607	141300	473686540	19950	19950	19950	19950	0
443	20230607	141200	473686540	19950	19950	19950	19950	4
444	20230607	141100	473606740	19950	19950	19950	19950	1
445	20230607	141000	473586790	19850	19850	19850	19850	0
446	20230607	140900	473586790	19850	19850	19850	19850	0
447	20230607	140800	473586790	19850	19850	19850	19850	0
448	20230607	140700	473586790	19850	19850	19850	19850	0
449	20230607	140600	473586790	19850	19900	19900	19850	600
450	20230607	140500	461673410	19900	19950	19950	19900	63
451	20230607	140400	460419610	19900	19900	19900	19900	16
452	20230607	140300	460101210	19900	19860	19900	19860	4
453	20230607	140200	460021730	19900	19900	19900	19860	440
454	20230607	140100	451279230	19870	19890	19890	19870	631
455	20230607	140000	438736740	19880	19890	19890	19880	43
456	20230607	135900	437881890	19890	19890	19890	19890	387
457	20230607	135800	430184460	19890	19910	19910	19890	508
458	20230607	135700	420075200	19960	19960	19960	19960	15
459	20230607	135600	419775800	19960	19960	19960	19960	30
460	20230607	135500	419177000	19960	19960	19960	19960	0
461	20230607	135400	419177000	19960	19960	19960	19960	100
462	20230607	135300	417181000	19900	19900	19900	19900	200
463	20230607	135200	413201000	19900	19900	19900	19900	0
464	20230607	135100	413201000	19900	19900	19900	19900	0
465	20230607	135000	413201000	19900	19900	19900	19900	0
466	20230607	134900	413201000	19900	19900	19900	19900	0
467	20230607	134800	413201000	19900	19900	19900	19900	0
468	20230607	134700	413201000	19900	19900	19900	19900	1
469	20230607	134600	413181100	19960	19960	19960	19960	0
470	20230607	134500	413181100	19960	19960	19960	19890	102
471	20230607	134400	411151500	19900	19910	19910	19900	10
472	20230607	134300	410952490	19970	19970	19970	19970	340
473	20230607	134200	404162690	19970	19990	19990	19970	340
474	20230607	134100	397370890	20000	20000	20000	20000	1
475	20230607	134000	397350890	20000	20000	20000	20000	0
476	20230607	133900	397350890	20000	20000	20000	20000	0
477	20230607	133800	397350890	20000	20000	20000	20000	0
478	20230607	133700	397350890	20000	20000	20000	20000	1
479	20230607	133600	397330890	19940	19940	19940	19940	0
480	20230607	133500	397330890	19940	19940	19940	19940	0
481	20230607	133400	397330890	19940	19940	19940	19940	0
482	20230607	133300	397330890	19940	19930	19940	19930	200
483	20230607	133200	393343410	19930	19930	19930	19930	0
484	20230607	133100	393343410	19930	19930	19930	19930	100
485	20230607	133000	391350410	19900	19900	19900	19900	2
486	20230607	132900	391310610	19900	19900	19900	19900	0
487	20230607	132800	391310610	19900	19900	19900	19900	790
488	20230607	132700	375589610	19900	19900	19900	19900	493
489	20230607	132600	365778910	19900	19940	19940	19900	1031
490	20230607	132500	345246840	19940	19940	19940	19940	0
491	20230607	132400	345246840	19940	19970	19990	19940	1112
492	20230607	132300	323055710	19980	19980	19980	19980	0
493	20230607	132200	323055710	19980	19980	19980	19980	0
494	20230607	132100	323055710	19980	20000	20000	19980	388
495	20230607	132000	315299470	20050	20050	20050	20050	0
496	20230607	131900	315299470	20050	20050	20050	20050	0
497	20230607	131800	315299470	20050	20050	20050	20050	0
498	20230607	131700	315299470	20050	20050	20050	20050	0
499	20230607	131600	315299470	20050	20050	20050	20050	0
500	20230607	131500	315299470	20050	20050	20050	20050	0
501	20230607	131400	315299470	20050	20050	20050	20050	0
502	20230607	131300	315299470	20050	20050	20050	20050	100
503	20230607	131200	313294470	20050	20050	20050	20050	1
504	20230607	131100	313274420	20000	20000	20000	20000	0
505	20230607	131000	313274420	20000	20000	20000	20000	0
506	20230607	130900	313274420	20000	19990	20000	19990	329
507	20230607	130800	306694460	19990	19990	19990	19990	0
508	20230607	130700	306694460	19990	19990	19990	19990	0
509	20230607	130600	306694460	19990	19990	19990	19990	4
510	20230607	130500	306614500	20000	20000	20000	20000	10
511	20230607	130400	306414500	20000	19980	20000	19980	13
512	20230607	130300	306154610	19990	19990	19990	19990	204
513	20230607	130200	302076650	19980	19980	19980	19980	3
514	20230607	130100	302016710	19980	19980	19980	19980	0
515	20230607	130000	302016710	19980	19980	19980	19980	1
516	20230607	125900	301996730	19990	19990	19990	19990	3
517	20230607	125800	301936760	19990	19990	19990	19990	5
518	20230607	125700	301836810	20000	20000	20000	20000	0
519	20230607	125600	301836810	20000	19990	20000	19990	1001
520	20230607	125500	281817260	19960	19960	19960	19960	162
521	20230607	125400	278583740	19960	19960	19960	19960	10
522	20230607	125300	278384140	19960	19960	19960	19960	400
523	20230607	125200	270400140	19960	19960	19960	19960	0
524	20230607	125100	270400140	19960	19960	19960	19960	0
525	20230607	125000	270400140	19960	19960	19960	19960	61
526	20230607	124900	269182580	19960	19960	19960	19960	0
527	20230607	124800	269182580	19960	19970	19970	19960	632
528	20230607	124700	256567810	19960	19970	19970	19960	140
529	20230607	124600	253772160	19970	19970	19970	19970	0
530	20230607	124500	253772160	19970	19970	19970	19970	0
531	20230607	124400	253772160	19970	19970	19970	19970	24
532	20230607	124300	253292880	19980	19980	19980	19980	0
533	20230607	124200	253292880	19980	19980	19980	19980	0
534	20230607	124100	253292880	19980	19980	19980	19980	0
535	20230607	124000	253292880	19980	19980	19980	19980	0
536	20230607	123900	253292880	19980	19980	19980	19980	0
537	20230607	123800	253292880	19980	19980	19980	19980	4
538	20230607	123700	253212960	19980	19980	19980	19970	37
539	20230607	123600	252474020	19980	19990	19990	19980	4
540	20230607	123500	252394080	19990	19990	19990	19990	0
541	20230607	123400	252394080	19990	19990	19990	19990	3
542	20230607	123300	252334110	19990	19990	19990	19990	48
543	20230607	123200	251374590	19990	19990	19990	19990	4
544	20230607	123100	251294630	19990	19970	19990	19970	106
545	20230607	123000	249176550	19960	19960	19960	19960	24
546	20230607	122900	248697510	19970	19960	19970	19960	5
547	20230607	122800	248597700	19970	19970	19970	19970	0
548	20230607	122700	248597700	19970	19960	19970	19960	83
549	20230607	122600	246940520	19960	19960	19960	19960	262
550	20230607	122500	241711000	19970	19970	19970	19970	483
551	20230607	122400	232065490	20000	20000	20000	20000	0
552	20230607	122300	232065490	20000	20000	20000	20000	0
553	20230607	122200	232065490	20000	20000	20000	20000	2
554	20230607	122100	232025490	20000	19980	20000	19980	11
555	20230607	122000	231805590	19970	19980	19980	19970	112
556	20230607	121900	229567950	19980	19980	19980	19980	0
557	20230607	121800	229567950	19980	19980	19980	19980	150
558	20230607	121700	226570950	19980	19980	19980	19980	0
559	20230607	121600	226570950	19980	19980	19980	19980	4
560	20230607	121500	226491030	19980	19980	19980	19980	19
561	20230607	121400	226111410	19980	19980	19980	19980	19
562	20230607	121300	225731790	19980	19980	19980	19980	48
563	20230607	121200	224772750	19980	19980	19980	19980	741
564	20230607	121100	209967570	19980	19990	19990	19980	25
565	20230607	121000	209467850	20000	19990	20000	19990	12
566	20230607	120900	209227870	20000	20000	20000	20000	0
567	20230607	120800	209227870	20000	20000	20000	20000	0
568	20230607	120700	209227870	20000	20000	20000	20000	1
569	20230607	120600	209207870	20000	20000	20000	20000	6
570	20230607	120500	209087870	19990	19990	19990	19990	11
571	20230607	120400	208867980	19990	19990	19990	19990	5
572	20230607	120300	208768030	19980	19980	19980	19980	0
573	20230607	120200	208768030	19980	19980	19980	19980	0
574	20230607	120100	208768030	19980	19980	19980	19980	0
575	20230607	120000	208768030	19980	19980	19980	19980	0
576	20230607	115900	208768030	19980	19980	19980	19980	0
577	20230607	115800	208768030	19980	19980	19980	19980	0
578	20230607	115700	208768030	19980	19990	19990	19980	50
579	20230607	115600	207768960	19990	19990	19990	19990	3
580	20230607	115500	207708990	19990	19990	19990	19990	25
581	20230607	115400	207209240	19990	19990	19990	19990	1
582	20230607	115300	207189250	19990	19990	19990	19990	0
583	20230607	115200	207189250	19990	19990	19990	19990	100
584	20230607	115100	205190250	19980	19980	19980	19980	1
585	20230607	115000	205170270	19990	19990	19990	19990	153
586	20230607	114900	202111800	19990	19990	19990	19990	0
587	20230607	114800	202111800	19990	19990	19990	19990	0
588	20230607	114700	202111800	19990	19990	19990	19990	0
589	20230607	114600	202111800	19990	19990	19990	19990	0
590	20230607	114500	202111800	19990	19990	19990	19990	30
591	20230607	114400	201512100	20100	20100	20100	20100	1
592	20230607	114300	201492000	20050	20050	20050	20050	0
593	20230607	114200	201492000	20050	20050	20050	20050	30
594	20230607	114100	200890500	20050	20050	20050	20050	0
595	20230607	114000	200890500	20050	20050	20050	20050	0
596	20230607	113900	200890500	20050	20050	20050	20050	43
597	20230607	113800	200028350	20100	20100	20100	20100	15
598	20230607	113700	199726850	20100	20100	20100	20100	7
599	20230607	113600	199586150	20050	20050	20050	20050	0
600	20230607	113500	199586150	20050	20000	20050	20000	54
601	20230607	113400	198503500	20000	20000	20000	20000	0
602	20230607	113300	198503500	20000	20000	20000	20000	25
603	20230607	113200	198003500	19990	19990	19990	19990	0
604	20230607	113100	198003500	19990	20000	20000	19990	8
605	20230607	113000	197843520	20000	20000	20000	20000	0
606	20230607	112900	197843520	20000	20000	20000	20000	0
607	20230607	112800	197843520	20000	20000	20000	20000	0
608	20230607	112700	197843520	20000	20000	20000	20000	0
609	20230607	112600	197843520	20000	20000	20000	20000	100
610	20230607	112500	195843520	20000	20000	20000	20000	0
611	20230607	112400	195843520	20000	20000	20000	20000	10
612	20230607	112300	195643520	20000	20000	20000	20000	0
613	20230607	112200	195643520	20000	20000	20000	20000	176
614	20230607	112100	192123520	20000	20000	20000	20000	0
615	20230607	112000	192123520	20000	20000	20000	19990	146
616	20230607	111900	189203540	19990	19990	19990	19990	4
617	20230607	111800	189123580	19990	19990	19990	19990	3
618	20230607	111700	189063610	19990	19990	19990	19990	0
619	20230607	111600	189063610	19990	19990	19990	19990	17
620	20230607	111500	188723780	19990	19990	19990	19990	2
621	20230607	111400	188683800	19990	19990	19990	19990	0
622	20230607	111300	188683800	19990	19990	19990	19990	0
623	20230607	111200	188683800	19990	19990	19990	19990	0
624	20230607	111100	188683800	19990	19990	19990	19990	0
625	20230607	111000	188683800	19990	19990	19990	19990	0
626	20230607	110900	188683800	19990	19990	19990	19990	0
627	20230607	110800	188683800	19990	19990	19990	19990	0
628	20230607	110700	188683800	19990	19990	19990	19990	0
629	20230607	110600	188683800	19990	19990	20000	19990	512
630	20230607	110500	178443920	19990	19990	19990	19990	0
631	20230607	110400	178443920	19990	19990	19990	19980	70
632	20230607	110300	177044640	19990	20000	20000	19990	13
633	20230607	110200	176784760	20000	20000	20000	20000	0
634	20230607	110100	176784760	20000	20000	20000	20000	0
635	20230607	110000	176784760	20000	20000	20000	20000	0
636	20230607	105900	176784760	20000	20000	20000	20000	0
637	20230607	105800	176784760	20000	20000	20000	20000	0
638	20230607	105700	176784760	20000	20000	20000	20000	5
639	20230607	105600	176684760	19990	19990	19990	19990	80
640	20230607	105500	175085560	19990	19990	19990	19990	330
641	20230607	105400	168488860	20000	20000	20000	20000	0
642	20230607	105300	168488860	20000	20000	20000	20000	0
643	20230607	105200	168488860	20000	20000	20000	20000	1
644	20230607	105100	168468860	20000	20000	20000	20000	0
645	20230607	105000	168468860	20000	20000	20000	20000	327
646	20230607	104900	161928860	20000	20000	20000	20000	184
647	20230607	104800	158248860	20000	20000	20000	20000	0
648	20230607	104700	158248860	20000	20050	20050	20000	10
649	20230607	104600	158048710	20100	20100	20100	20100	0
650	20230607	104500	158048710	20100	20100	20100	20100	0
651	20230607	104400	158048710	20100	20100	20100	20100	1
652	20230607	104300	158028610	20050	20050	20050	20050	125
653	20230607	104200	155522360	20100	20100	20100	20100	0
654	20230607	104100	155522360	20100	20100	20100	20100	4
655	20230607	104000	155441960	20100	20100	20100	20100	3
656	20230607	103900	155381660	20050	20050	20050	20050	0
657	20230607	103800	155381660	20050	20050	20050	20050	72
658	20230607	103700	153938060	20050	20050	20050	20050	0
659	20230607	103600	153938060	20050	20050	20050	20050	50
660	20230607	103500	152935560	20050	20050	20050	20050	131
661	20230607	103400	150309010	20050	20050	20050	20050	0
662	20230607	103300	150309010	20050	19990	20050	19990	164
663	20230607	103200	147030590	19990	20050	20050	19990	164
664	20230607	103100	143750780	20050	20000	20050	20000	51
665	20230607	103000	142728280	20000	20000	20000	20000	19
666	20230607	102900	142348280	20000	20000	20000	20000	1
667	20230607	102800	142328280	20000	20050	20050	20000	390
668	20230607	102700	134527780	20050	20050	20050	20050	0
669	20230607	102600	134527780	20050	20050	20050	20050	267
670	20230607	102500	129174430	20050	20050	20050	20050	0
671	20230607	102400	129174430	20050	20050	20050	20050	0
672	20230607	102300	129174430	20050	20050	20050	20050	50
673	20230607	102200	128171930	20200	20100	20200	20100	49
674	20230607	102100	127186930	20200	20200	20200	20200	0
675	20230607	102000	127186930	20200	20200	20200	20200	0
676	20230607	101900	127186930	20200	20200	20200	20200	100
677	20230607	101800	125166930	20200	20200	20200	20200	0
678	20230607	101700	125166930	20200	20200	20200	20200	0
679	20230607	101600	125166930	20200	20200	20200	20200	0
680	20230607	101500	125166930	20200	20200	20200	20200	0
681	20230607	101400	125166930	20200	20200	20200	20200	3
682	20230607	101300	125106330	20200	20200	20200	20200	0
683	20230607	101200	125106330	20200	20200	20200	20200	0
684	20230607	101100	125106330	20200	20200	20200	20200	0
685	20230607	101000	125106330	20200	20200	20200	20200	0
686	20230607	100900	125106330	20200	20200	20200	20200	0
687	20230607	100800	125106330	20200	20200	20200	20200	0
688	20230607	100700	125106330	20200	20050	20200	20050	37
689	20230607	100600	124364330	20050	20050	20050	20050	0
690	20230607	100500	124364330	20050	20050	20050	20050	0
691	20230607	100400	124364330	20050	20050	20050	20050	82
692	20230607	100300	122720230	20000	20000	20000	20000	0
693	20230607	100200	122720230	20000	20000	20000	20000	198
694	20230607	100100	118760230	20200	20200	20200	20200	100
695	20230607	100000	116740230	20200	20200	20200	20200	1
696	20230607	095900	116720030	20200	20200	20200	20200	0
697	20230607	095800	116720030	20200	20200	20200	20200	0
698	20230607	095700	116720030	20200	20200	20200	20200	0
699	20230607	095600	116720030	20200	20200	20200	20200	0
700	20230607	095500	116720030	20200	20200	20200	20200	0
701	20230607	095400	116720030	20200	20200	20200	20200	0
702	20230607	095300	116720030	20200	20200	20200	20200	0
703	20230607	095200	116720030	20200	20200	20200	20200	0
704	20230607	095100	116720030	20200	20200	20200	20200	1
705	20230607	095000	116699830	20000	20000	20000	20000	0
706	20230607	094900	116699830	20000	20000	20000	20000	500
707	20230607	094800	106699830	20000	20050	20050	20000	912
708	20230607	094700	88456330	20050	20050	20050	20050	0
709	20230607	094600	88456330	20050	20100	20100	20050	70
710	20230607	094500	87049830	20150	20150	20150	20150	0
711	20230607	094400	87049830	20150	20150	20150	20150	0
712	20230607	094300	87049830	20150	20150	20150	20150	0
713	20230607	094200	87049830	20150	20150	20150	20150	201
714	20230607	094100	82999680	20150	20150	20150	20150	114
715	20230607	094000	80702580	20300	20300	20300	20300	0
716	20230607	093900	80702580	20300	20300	20300	20300	0
717	20230607	093800	80702580	20300	20300	20300	20300	200
718	20230607	093700	76642580	20300	20250	20300	20250	5
719	20230607	093600	76541180	20300	20300	20300	20300	3
720	20230607	093500	76480280	20300	20300	20300	20300	2
721	20230607	093400	76439680	20250	20250	20250	20250	23
722	20230607	093300	75973930	20300	20100	20300	20100	22
723	20230607	093200	75531330	20050	20050	20050	20050	597
724	20230607	093100	63561480	20050	20050	20050	20050	1
725	20230607	093000	63541430	20000	20000	20000	20000	76
726	20230607	092900	62021430	20000	20000	20000	20000	1
727	20230607	092800	62001430	19960	19960	19960	19960	60
728	20230607	092700	60803830	19960	19980	20050	19960	204
729	20230607	092600	56728540	19980	19980	19980	19980	142
730	20230607	092500	53891380	19980	19980	19980	19980	210
731	20230607	092400	49695580	19980	19990	19990	19980	600
732	20230607	092300	37707470	19990	19990	19990	19990	100
733	20230607	092200	35708470	19990	19990	19990	19990	5
734	20230607	092100	35608520	20050	20050	20050	20050	0
735	20230607	092000	35608520	20050	20050	20050	20050	0
736	20230607	091900	35608520	20050	20050	20050	20050	2
737	20230607	091800	35568420	20000	20000	20000	19990	322
738	20230607	091700	29129650	20050	20000	20050	20000	67
739	20230607	091600	27789350	20100	20100	20100	20100	3
740	20230607	091500	27729050	20050	20100	20100	20050	45
741	20230607	091400	26826650	20150	20150	20150	20150	526
742	20230607	091300	16227750	20200	20200	20200	20200	0
743	20230607	091200	16227750	20200	20200	20200	20200	0
744	20230607	091100	16227750	20200	20200	20200	20200	60
745	20230607	091000	15015750	20250	20250	20250	20250	0
746	20230607	090900	15015750	20250	20250	20250	20250	152
747	20230607	090800	11937750	20150	20150	20150	20150	48
748	20230607	090700	10970550	20300	20300	20300	20300	1
749	20230607	090600	10950250	20150	20350	20350	20150	311
750	20230607	090500	4669800	20400	20400	20400	20400	0
751	20230607	090400	4669800	20400	20400	20400	20400	0
752	20230607	090300	4669800	20400	20400	20400	20400	70
753	20230607	090200	3241800	20400	20350	20400	20350	50
754	20230607	090100	2222000	20200	20200	20200	20200	0
755	20230607	090000	2222000	20200	20200	20200	20200	110