KissMeData/000020/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205200	1409245350	10010	10010	10010	10010	1310
3	20230607	205100	1409245350	10010	10010	10010	10010	0
4	20230607	205000	1409245350	10010	10010	10010	10010	0
5	20230607	204900	1409245350	10010	10010	10010	10010	0
6	20230607	204800	1409245350	10010	10010	10010	10010	0
7	20230607	204700	1409245350	10010	10010	10010	10010	0
8	20230607	204600	1409245350	10010	10010	10010	10010	0
9	20230607	204500	1409245350	10010	10010	10010	10010	0
10	20230607	204400	1409245350	10010	10010	10010	10010	0
11	20230607	204300	1409245350	10010	10010	10010	10010	0
12	20230607	204200	1409245350	10010	10010	10010	10010	0
13	20230607	204100	1409245350	10010	10010	10010	10010	0
14	20230607	204000	1409245350	10010	10010	10010	10010	0
15	20230607	203900	1409245350	10010	10010	10010	10010	0
16	20230607	203800	1409245350	10010	10010	10010	10010	0
17	20230607	203700	1409245350	10010	10010	10010	10010	0
18	20230607	203600	1409245350	10010	10010	10010	10010	0
19	20230607	203500	1409245350	10010	10010	10010	10010	0
20	20230607	203400	1409245350	10010	10010	10010	10010	0
21	20230607	203300	1409245350	10010	10010	10010	10010	0
22	20230607	203200	1409245350	10010	10010	10010	10010	0
23	20230607	203100	1409245350	10010	10010	10010	10010	0
24	20230607	203000	1409245350	10010	10010	10010	10010	0
25	20230607	202900	1409245350	10010	10010	10010	10010	0
26	20230607	202800	1409245350	10010	10010	10010	10010	0
27	20230607	202700	1409245350	10010	10010	10010	10010	0
28	20230607	202600	1409245350	10010	10010	10010	10010	0
29	20230607	202500	1409245350	10010	10010	10010	10010	0
30	20230607	202400	1409245350	10010	10010	10010	10010	0
31	20230607	202300	1409245350	10010	10010	10010	10010	0
32	20230607	202200	1409245350	10010	10010	10010	10010	1310
33	20230607	202100	1409245350	10010	10010	10010	10010	0
34	20230607	202000	1409245350	10010	10010	10010	10010	0
35	20230607	201900	1409245350	10010	10010	10010	10010	0
36	20230607	201800	1409245350	10010	10010	10010	10010	0
37	20230607	201700	1409245350	10010	10010	10010	10010	0
38	20230607	201600	1409245350	10010	10010	10010	10010	0
39	20230607	201500	1409245350	10010	10010	10010	10010	0
40	20230607	201400	1409245350	10010	10010	10010	10010	0
41	20230607	201300	1409245350	10010	10010	10010	10010	0
42	20230607	201200	1409245350	10010	10010	10010	10010	0
43	20230607	201100	1409245350	10010	10010	10010	10010	0
44	20230607	201000	1409245350	10010	10010	10010	10010	0
45	20230607	200900	1409245350	10010	10010	10010	10010	0
46	20230607	200800	1409245350	10010	10010	10010	10010	0
47	20230607	200700	1409245350	10010	10010	10010	10010	0
48	20230607	200600	1409245350	10010	10010	10010	10010	0
49	20230607	200500	1409245350	10010	10010	10010	10010	0
50	20230607	200400	1409245350	10010	10010	10010	10010	0
51	20230607	200300	1409245350	10010	10010	10010	10010	0
52	20230607	200200	1409245350	10010	10010	10010	10010	0
53	20230607	200100	1409245350	10010	10010	10010	10010	0
54	20230607	200000	1409245350	10010	10010	10010	10010	0
55	20230607	195900	1409245350	10010	10010	10010	10010	0
56	20230607	195800	1409245350	10010	10010	10010	10010	0
57	20230607	195700	1409245350	10010	10010	10010	10010	0
58	20230607	195600	1409245350	10010	10010	10010	10010	0
59	20230607	195500	1409245350	10010	10010	10010	10010	0
60	20230607	195400	1409245350	10010	10010	10010	10010	0
61	20230607	195300	1409245350	10010	10010	10010	10010	0
62	20230607	195200	1409245350	10010	10010	10010	10010	1310
63	20230607	195100	1409245350	10010	10010	10010	10010	0
64	20230607	195000	1409245350	10010	10010	10010	10010	0
65	20230607	194900	1409245350	10010	10010	10010	10010	0
66	20230607	194800	1409245350	10010	10010	10010	10010	0
67	20230607	194700	1409245350	10010	10010	10010	10010	0
68	20230607	194600	1409245350	10010	10010	10010	10010	0
69	20230607	194500	1409245350	10010	10010	10010	10010	0
70	20230607	194400	1409245350	10010	10010	10010	10010	0
71	20230607	194300	1409245350	10010	10010	10010	10010	0
72	20230607	194200	1409245350	10010	10010	10010	10010	0
73	20230607	194100	1409245350	10010	10010	10010	10010	0
74	20230607	194000	1409245350	10010	10010	10010	10010	0
75	20230607	193900	1409245350	10010	10010	10010	10010	0
76	20230607	193800	1409245350	10010	10010	10010	10010	0
77	20230607	193700	1409245350	10010	10010	10010	10010	0
78	20230607	193600	1409245350	10010	10010	10010	10010	0
79	20230607	193500	1409245350	10010	10010	10010	10010	0
80	20230607	193400	1409245350	10010	10010	10010	10010	0
81	20230607	193300	1409245350	10010	10010	10010	10010	0
82	20230607	193200	1409245350	10010	10010	10010	10010	0
83	20230607	193100	1409245350	10010	10010	10010	10010	0
84	20230607	193000	1409245350	10010	10010	10010	10010	0
85	20230607	192900	1409245350	10010	10010	10010	10010	0
86	20230607	192800	1409245350	10010	10010	10010	10010	0
87	20230607	192700	1409245350	10010	10010	10010	10010	0
88	20230607	192600	1409245350	10010	10010	10010	10010	0
89	20230607	192500	1409245350	10010	10010	10010	10010	0
90	20230607	192400	1409245350	10010	10010	10010	10010	0
91	20230607	192300	1409245350	10010	10010	10010	10010	0
92	20230607	192200	1409245350	10010	10010	10010	10010	1310
93	20230607	192100	1409245350	10010	10010	10010	10010	0
94	20230607	192000	1409245350	10010	10010	10010	10010	0
95	20230607	191900	1409245350	10010	10010	10010	10010	0
96	20230607	191800	1409245350	10010	10010	10010	10010	0
97	20230607	191700	1409245350	10010	10010	10010	10010	0
98	20230607	191600	1409245350	10010	10010	10010	10010	0
99	20230607	191500	1409245350	10010	10010	10010	10010	0
100	20230607	191400	1409245350	10010	10010	10010	10010	0
101	20230607	191300	1409245350	10010	10010	10010	10010	0
102	20230607	191200	1409245350	10010	10010	10010	10010	0
103	20230607	191100	1409245350	10010	10010	10010	10010	0
104	20230607	191000	1409245350	10010	10010	10010	10010	0
105	20230607	190900	1409245350	10010	10010	10010	10010	0
106	20230607	190800	1409245350	10010	10010	10010	10010	0
107	20230607	190700	1409245350	10010	10010	10010	10010	0
108	20230607	190600	1409245350	10010	10010	10010	10010	0
109	20230607	190500	1409245350	10010	10010	10010	10010	0
110	20230607	190400	1409245350	10010	10010	10010	10010	0
111	20230607	190300	1409245350	10010	10010	10010	10010	0
112	20230607	190200	1409245350	10010	10010	10010	10010	0
113	20230607	190100	1409245350	10010	10010	10010	10010	0
114	20230607	190000	1409245350	10010	10010	10010	10010	0
115	20230607	185900	1409245350	10010	10010	10010	10010	0
116	20230607	185800	1409245350	10010	10010	10010	10010	0
117	20230607	185700	1409245350	10010	10010	10010	10010	0
118	20230607	185600	1409245350	10010	10010	10010	10010	0
119	20230607	185500	1409245350	10010	10010	10010	10010	0
120	20230607	185400	1409245350	10010	10010	10010	10010	0
121	20230607	185300	1409245350	10010	10010	10010	10010	0
122	20230607	185200	1409245350	10010	10010	10010	10010	1310
123	20230607	185100	1409245350	10010	10010	10010	10010	0
124	20230607	185000	1409245350	10010	10010	10010	10010	0
125	20230607	184900	1409245350	10010	10010	10010	10010	0
126	20230607	184800	1409245350	10010	10010	10010	10010	0
127	20230607	184700	1409245350	10010	10010	10010	10010	0
128	20230607	184600	1409245350	10010	10010	10010	10010	0
129	20230607	184500	1409245350	10010	10010	10010	10010	0
130	20230607	184400	1409245350	10010	10010	10010	10010	0
131	20230607	184300	1409245350	10010	10010	10010	10010	0
132	20230607	184200	1409245350	10010	10010	10010	10010	0
133	20230607	184100	1409245350	10010	10010	10010	10010	0
134	20230607	184000	1409245350	10010	10010	10010	10010	0
135	20230607	183900	1409245350	10010	10010	10010	10010	0
136	20230607	183800	1409245350	10010	10010	10010	10010	0
137	20230607	183700	1409245350	10010	10010	10010	10010	0
138	20230607	183600	1409245350	10010	10010	10010	10010	0
139	20230607	183500	1409245350	10010	10010	10010	10010	0
140	20230607	183400	1409245350	10010	10010	10010	10010	0
141	20230607	183300	1409245350	10010	10010	10010	10010	0
142	20230607	183200	1409245350	10010	10010	10010	10010	0
143	20230607	183100	1409245350	10010	10010	10010	10010	0
144	20230607	183000	1409245350	10010	10010	10010	10010	0
145	20230607	182900	1409245350	10010	10010	10010	10010	0
146	20230607	182800	1409245350	10010	10010	10010	10010	0
147	20230607	182700	1409245350	10010	10010	10010	10010	0
148	20230607	182600	1409245350	10010	10010	10010	10010	0
149	20230607	182500	1409245350	10010	10010	10010	10010	0
150	20230607	182400	1409245350	10010	10010	10010	10010	0
151	20230607	182300	1409245350	10010	10010	10010	10010	0
152	20230607	182200	1409245350	10010	10010	10010	10010	1310
153	20230607	182100	1409245350	10010	10010	10010	10010	0
154	20230607	182000	1409245350	10010	10010	10010	10010	0
155	20230607	181900	1409245350	10010	10010	10010	10010	0
156	20230607	181800	1409245350	10010	10010	10010	10010	0
157	20230607	181700	1409245350	10010	10010	10010	10010	0
158	20230607	181600	1409245350	10010	10010	10010	10010	0
159	20230607	181500	1409245350	10010	10010	10010	10010	0
160	20230607	181400	1409245350	10010	10010	10010	10010	0
161	20230607	181300	1409245350	10010	10010	10010	10010	0
162	20230607	181200	1409245350	10010	10010	10010	10010	0
163	20230607	181100	1409245350	10010	10010	10010	10010	0
164	20230607	181000	1409245350	10010	10010	10010	10010	0
165	20230607	180900	1409245350	10010	10010	10010	10010	0
166	20230607	180800	1409245350	10010	10010	10010	10010	0
167	20230607	180700	1409245350	10010	10010	10010	10010	0
168	20230607	180600	1409245350	10010	10010	10010	10010	0
169	20230607	180500	1409245350	10010	10010	10010	10010	0
170	20230607	180400	1409245350	10010	10010	10010	10010	0
171	20230607	180300	1409245350	10010	10010	10010	10010	0
172	20230607	180200	1409245350	10010	10010	10010	10010	0
173	20230607	180100	1409245350	10010	10010	10010	10010	0
174	20230607	180000	1409245350	10010	10010	10010	10010	0
175	20230607	175900	1409245350	10010	10010	10010	10010	0
176	20230607	175800	1409245350	10010	10010	10010	10010	0
177	20230607	175700	1409245350	10010	10010	10010	10010	0
178	20230607	175600	1409245350	10010	10010	10010	10010	0
179	20230607	175500	1409245350	10010	10010	10010	10010	0
180	20230607	175400	1409245350	10010	10010	10010	10010	0
181	20230607	175300	1409245350	10010	10010	10010	10010	0
182	20230607	175200	1409245350	10010	10010	10010	10010	1310
183	20230607	175100	1409245350	10010	10010	10010	10010	0
184	20230607	175000	1409245350	10010	10010	10010	10010	0
185	20230607	174900	1409245350	10010	10010	10010	10010	0
186	20230607	174800	1409245350	10010	10010	10010	10010	0
187	20230607	174700	1409245350	10010	10010	10010	10010	0
188	20230607	174600	1409245350	10010	10010	10010	10010	0
189	20230607	174500	1409245350	10010	10010	10010	10010	0
190	20230607	174400	1409245350	10010	10010	10010	10010	0
191	20230607	174300	1409245350	10010	10010	10010	10010	0
192	20230607	174200	1409245350	10010	10010	10010	10010	0
193	20230607	174100	1409245350	10010	10010	10010	10010	0
194	20230607	174000	1409245350	10010	10010	10010	10010	0
195	20230607	173900	1409245350	10010	10010	10010	10010	0
196	20230607	173800	1409245350	10010	10010	10010	10010	0
197	20230607	173700	1409245350	10010	10010	10010	10010	0
198	20230607	173600	1409245350	10010	10010	10010	10010	0
199	20230607	173500	1409245350	10010	10010	10010	10010	0
200	20230607	173400	1409245350	10010	10010	10010	10010	0
201	20230607	173300	1409245350	10010	10010	10010	10010	0
202	20230607	173200	1409245350	10010	10010	10010	10010	0
203	20230607	173100	1409245350	10010	10010	10010	10010	0
204	20230607	173000	1409245350	10010	10010	10010	10010	0
205	20230607	172900	1409245350	10010	10010	10010	10010	0
206	20230607	172800	1409245350	10010	10010	10010	10010	0
207	20230607	172700	1409245350	10010	10010	10010	10010	0
208	20230607	172600	1409245350	10010	10010	10010	10010	0
209	20230607	172500	1409245350	10010	10010	10010	10010	0
210	20230607	172400	1409245350	10010	10010	10010	10010	0
211	20230607	172300	1409245350	10010	10010	10010	10010	0
212	20230607	172200	1409245350	10010	10010	10010	10010	1310
213	20230607	172100	1409245350	10010	10010	10010	10010	0
214	20230607	172000	1409245350	10010	10010	10010	10010	0
215	20230607	171900	1409245350	10010	10010	10010	10010	0
216	20230607	171800	1409245350	10010	10010	10010	10010	0
217	20230607	171700	1409245350	10010	10010	10010	10010	0
218	20230607	171600	1409245350	10010	10010	10010	10010	0
219	20230607	171500	1409245350	10010	10010	10010	10010	0
220	20230607	171400	1409245350	10010	10010	10010	10010	0
221	20230607	171300	1409245350	10010	10010	10010	10010	0
222	20230607	171200	1409245350	10010	10010	10010	10010	0
223	20230607	171100	1409245350	10010	10010	10010	10010	0
224	20230607	171000	1409245350	10010	10010	10010	10010	0
225	20230607	170900	1409245350	10010	10010	10010	10010	0
226	20230607	170800	1409245350	10010	10010	10010	10010	0
227	20230607	170700	1409245350	10010	10010	10010	10010	0
228	20230607	170600	1409245350	10010	10010	10010	10010	0
229	20230607	170500	1409245350	10010	10010	10010	10010	0
230	20230607	170400	1409245350	10010	10010	10010	10010	0
231	20230607	170300	1409245350	10010	10010	10010	10010	0
232	20230607	170200	1409245350	10010	10010	10010	10010	0
233	20230607	170100	1409245350	10010	10010	10010	10010	0
234	20230607	170000	1409245350	10010	10010	10010	10010	0
235	20230607	165900	1409245350	10010	10010	10010	10010	0
236	20230607	165800	1409245350	10010	10010	10010	10010	0
237	20230607	165700	1409245350	10010	10010	10010	10010	0
238	20230607	165600	1409245350	10010	10010	10010	10010	0
239	20230607	165500	1409245350	10010	10010	10010	10010	0
240	20230607	165400	1409245350	10010	10010	10010	10010	0
241	20230607	165300	1409245350	10010	10010	10010	10010	0
242	20230607	165200	1409245350	10010	10010	10010	10010	1310
243	20230607	165100	1409245350	10010	10010	10010	10010	0
244	20230607	165000	1409245350	10010	10010	10010	10010	0
245	20230607	164900	1409245350	10010	10010	10010	10010	0
246	20230607	164800	1409245350	10010	10010	10010	10010	0
247	20230607	164700	1409245350	10010	10010	10010	10010	0
248	20230607	164600	1409245350	10010	10010	10010	10010	0
249	20230607	164500	1409245350	10010	10010	10010	10010	0
250	20230607	164400	1409245350	10010	10010	10010	10010	0
251	20230607	164300	1409245350	10010	10010	10010	10010	0
252	20230607	164200	1409245350	10010	10010	10010	10010	0
253	20230607	164100	1409245350	10010	10010	10010	10010	0
254	20230607	164000	1409245350	10010	10010	10010	10010	0
255	20230607	163900	1409245350	10010	10010	10010	10010	0
256	20230607	163800	1409245350	10010	10010	10010	10010	0
257	20230607	163700	1409245350	10010	10010	10010	10010	0
258	20230607	163600	1409245350	10010	10010	10010	10010	0
259	20230607	163500	1409245350	10010	10010	10010	10010	0
260	20230607	163400	1409245350	10010	10010	10010	10010	0
261	20230607	163300	1409245350	10010	10010	10010	10010	0
262	20230607	163200	1409245350	10010	10010	10010	10010	0
263	20230607	163100	1409245350	10010	10010	10010	10010	0
264	20230607	163000	1409245350	10010	10010	10010	10010	0
265	20230607	162900	1409245350	10010	10010	10010	10010	0
266	20230607	162800	1409245350	10010	10010	10010	10010	0
267	20230607	162700	1409245350	10010	10010	10010	10010	0
268	20230607	162600	1409245350	10010	10010	10010	10010	0
269	20230607	162500	1409245350	10010	10010	10010	10010	0
270	20230607	162400	1409245350	10010	10010	10010	10010	0
271	20230607	162300	1409245350	10010	10010	10010	10010	0
272	20230607	162200	1409245350	10010	10010	10010	10010	1310
273	20230607	162100	1409245350	10010	10010	10010	10010	0
274	20230607	162000	1409245350	10010	10010	10010	10010	0
275	20230607	161900	1409245350	10010	10010	10010	10010	0
276	20230607	161800	1409245350	10010	10010	10010	10010	0
277	20230607	161700	1409245350	10010	10010	10010	10010	0
278	20230607	161600	1409245350	10010	10010	10010	10010	0
279	20230607	161500	1409245350	10010	10010	10010	10010	0
280	20230607	161400	1409245350	10010	10010	10010	10010	0
281	20230607	161300	1409245350	10010	10010	10010	10010	0
282	20230607	161200	1409245350	10010	10010	10010	10010	0
283	20230607	161100	1409245350	10010	10010	10010	10010	0
284	20230607	161000	1409245350	10010	10010	10010	10010	0
285	20230607	160900	1409245350	10010	10010	10010	10010	0
286	20230607	160800	1409245350	10010	10010	10010	10010	0
287	20230607	160700	1409245350	10010	10010	10010	10010	0
288	20230607	160600	1409245350	10010	10010	10010	10010	0
289	20230607	160500	1409245350	10010	10010	10010	10010	0
290	20230607	160400	1409245350	10010	10010	10010	10010	0
291	20230607	160300	1409245350	10010	10010	10010	10010	0
292	20230607	160200	1409245350	10010	10010	10010	10010	0
293	20230607	160100	1409245350	10010	10010	10010	10010	0
294	20230607	160000	1409245350	10010	10010	10010	10010	0
295	20230607	155900	1409245350	10010	10010	10010	10010	0
296	20230607	155800	1409245350	10010	10010	10010	10010	0
297	20230607	155700	1409245350	10010	10010	10010	10010	0
298	20230607	155600	1409245350	10010	10010	10010	10010	0
299	20230607	155500	1409245350	10010	10010	10010	10010	0
300	20230607	155400	1409245350	10010	10010	10010	10010	0
301	20230607	155300	1409245350	10010	10010	10010	10010	0
302	20230607	155200	1409245350	10010	10010	10010	10010	1310
303	20230607	155100	1409245350	10010	10010	10010	10010	0
304	20230607	155000	1409245350	10010	10010	10010	10010	0
305	20230607	154900	1409245350	10010	10010	10010	10010	0
306	20230607	154800	1409245350	10010	10010	10010	10010	0
307	20230607	154700	1409245350	10010	10010	10010	10010	0
308	20230607	154600	1409245350	10010	10010	10010	10010	0
309	20230607	154500	1409245350	10010	10010	10010	10010	0
310	20230607	154400	1409245350	10010	10010	10010	10010	0
311	20230607	154300	1409245350	10010	10010	10010	10010	0
312	20230607	154200	1409245350	10010	10010	10010	10010	0
313	20230607	154100	1409245350	10010	10010	10010	10010	0
314	20230607	154000	1409245350	10010	10010	10010	10010	0
315	20230607	153900	1409245350	10010	10010	10010	10010	0
316	20230607	153800	1409245350	10010	10010	10010	10010	0
317	20230607	153700	1409245350	10010	10010	10010	10010	0
318	20230607	153600	1409245350	10010	10010	10010	10010	0
319	20230607	153500	1409245350	10010	10010	10010	10010	0
320	20230607	153400	1409245350	10010	10010	10010	10010	0
321	20230607	153300	1409245350	10010	10010	10010	10010	0
322	20230607	153200	1409245350	10010	10010	10010	10010	0
323	20230607	153100	1409245350	10010	10010	10010	10010	0
324	20230607	153000	1409245350	10010	10010	10010	10010	1310
325	20230607	152900	1396132250	10030	10030	10030	10030	0
326	20230607	152800	1396132250	10030	10030	10030	10030	0
327	20230607	152700	1396132250	10030	10030	10030	10030	0
328	20230607	152600	1396132250	10030	10030	10030	10030	0
329	20230607	152500	1396132250	10030	10030	10030	10030	0
330	20230607	152400	1396132250	10030	10030	10030	10030	0
331	20230607	152300	1396132250	10030	10030	10030	10030	0
332	20230607	152200	1396132250	10030	10030	10030	10030	0
333	20230607	152100	1396132250	10030	10030	10030	10030	0
334	20230607	152000	1396132250	10030	10030	10030	10030	0
335	20230607	151900	1396132250	10030	9990	10030	9980	126
336	20230607	151800	1394872700	9980	9980	9980	9980	0
337	20230607	151700	1394872700	9980	9980	9980	9980	202
338	20230607	151600	1392856740	9990	9990	9990	9980	202
339	20230607	151500	1390839290	9990	9990	9990	9990	50
340	20230607	151400	1390339790	9990	9990	9990	9990	10
341	20230607	151300	1390239890	9980	9980	9980	9980	3
342	20230607	151200	1390209950	9980	9980	9980	9980	5
343	20230607	151100	1390160050	9970	9970	9970	9970	1
344	20230607	151000	1390150080	9980	9980	9980	9970	445
345	20230607	150900	1385709890	9980	9980	9980	9980	158
346	20230607	150800	1384133050	9970	9980	9980	9970	913
347	20230607	150700	1375023470	9990	9990	10000	9990	80
348	20230607	150600	1374224170	9990	9990	9990	9990	22
349	20230607	150500	1374004390	9990	9980	9990	9980	69
350	20230607	150400	1373315090	9980	9980	9980	9980	145
351	20230607	150300	1371867990	9980	9990	9990	9980	61
352	20230607	150200	1371259180	9980	9980	9990	9980	23
353	20230607	150100	1371029630	9980	9980	9980	9980	34
354	20230607	150000	1370690310	9980	9980	9980	9980	238
355	20230607	145900	1368315070	9980	9980	10040	9980	127
356	20230607	145800	1367042710	9970	9980	9980	9970	241
357	20230607	145700	1364637630	9970	9970	9980	9970	39
358	20230607	145600	1364248690	9980	9970	9980	9970	49
359	20230607	145500	1363760050	9970	9970	9970	9970	16
360	20230607	145400	1363600530	9970	9970	9980	9970	41
361	20230607	145300	1363191680	9970	9970	9980	9970	38
362	20230607	145200	1362812810	9970	9980	9980	9970	263
363	20230607	145100	1360189880	9980	9990	9990	9980	297
364	20230607	145000	1357225710	9990	10000	10000	9990	267
365	20230607	144900	1354555780	10000	10000	10060	9990	3001
366	20230607	144800	1324473370	10000	9970	10000	9970	109
367	20230607	144700	1323386060	9980	9970	9980	9970	1147
368	20230607	144600	1311943070	9970	9970	9970	9970	38
369	20230607	144500	1311564210	9970	9970	9970	9970	198
370	20230607	144400	1309590150	9970	9970	9970	9970	29
371	20230607	144300	1309301020	9970	9970	9980	9970	44
372	20230607	144200	1308862290	9970	9970	9970	9970	40
373	20230607	144100	1308463490	9970	9970	9970	9970	244
374	20230607	144000	1306030810	9970	9970	9970	9970	36
375	20230607	143900	1305671890	9970	9970	9970	9970	42
376	20230607	143800	1305253150	9970	9970	9980	9970	275
377	20230607	143700	1302510400	9980	9970	9980	9970	36
378	20230607	143600	1302151380	9970	9970	9970	9970	38
379	20230607	143500	1301772520	9970	9970	9970	9970	9
380	20230607	143400	1301682790	9970	9960	9970	9960	212
381	20230607	143300	1299569160	9970	9960	9980	9960	126
382	20230607	143200	1298313840	9960	9970	9980	9960	205
383	20230607	143100	1296269310	9980	9970	9980	9970	166
384	20230607	143000	1294612950	9970	9970	9980	9970	216
385	20230607	142900	1292459130	9970	9990	10000	9970	53
386	20230607	142800	1291930510	9960	9970	9990	9960	105
387	20230607	142700	1290883210	9960	9960	9970	9960	171
388	20230607	142600	1289178740	9980	9960	9980	9960	87
389	20230607	142500	1288311180	9960	9970	9970	9960	7
390	20230607	142400	1288241400	9970	9960	9970	9960	222
391	20230607	142300	1286028450	9950	9960	9970	9950	4286
392	20230607	142200	1243338840	9950	9950	9960	9950	1655
393	20230607	142100	1226858770	9950	9960	9960	9950	254
394	20230607	142000	1224329380	9960	9950	9960	9950	32
395	20230607	141900	1224010920	9960	9950	9960	9950	207
396	20230607	141800	1221951260	9950	9960	9960	9950	2934
397	20230607	141700	1192728780	9960	9960	9960	9960	34
398	20230607	141600	1192390140	9960	9960	9970	9960	156
399	20230607	141500	1190835060	9960	9970	9970	9960	32
400	20230607	141400	1190516030	9970	9960	9970	9960	388
401	20230607	141300	1186651440	9960	9970	9970	9960	110
402	20230607	141200	1185555780	9960	9960	9960	9960	270
403	20230607	141100	1182866580	9960	9960	9970	9960	100
404	20230607	141000	1181870160	9960	9970	9970	9960	56
405	20230607	140900	1181311850	9970	9970	9970	9970	268
406	20230607	140800	1178639890	9960	9960	9960	9960	187
407	20230607	140700	1176777370	9960	9960	9960	9960	39
408	20230607	140600	1176388930	9960	9960	9970	9960	39
409	20230607	140500	1176000480	9960	9960	9970	9960	18
410	20230607	140400	1175821140	9970	9960	9970	9960	39
411	20230607	140300	1175432640	9960	9960	9960	9950	1178
412	20230607	140200	1163699770	9950	9950	9960	9950	43
413	20230607	140100	1163271910	9950	9960	9970	9950	83
414	20230607	140000	1162445290	9960	9950	9960	9950	37
415	20230607	135900	1162076860	9950	9960	9960	9950	1893
416	20230607	135800	1143231950	9950	9950	9950	9950	198
417	20230607	135700	1141261850	9950	9960	9960	9950	39
418	20230607	135600	1140873620	9960	9960	9960	9960	10
419	20230607	135500	1140774020	9960	9960	9960	9960	147
420	20230607	135400	1139309900	9960	9960	9960	9950	2492
421	20230607	135300	1114492540	9960	9960	9970	9960	23
422	20230607	135200	1114263450	9960	9960	9960	9960	38
423	20230607	135100	1113884970	9960	9960	9960	9960	8
424	20230607	135000	1113805290	9960	9970	9970	9960	1335
425	20230607	134900	1100497340	9980	9960	9980	9960	617
426	20230607	134800	1094345940	9960	9960	9960	9960	977
427	20230607	134700	1084615020	9960	9960	9970	9960	714
428	20230607	134600	1077498570	9960	9960	9970	9950	1019
429	20230607	134500	1067349480	9960	9960	9970	9960	442
430	20230607	134400	1062943050	9960	9950	9960	9950	39
431	20230607	134300	1062554890	9950	9960	9960	9950	189
432	20230607	134200	1060674320	9960	9950	9960	9950	140
433	20230607	134100	1059281310	9950	9950	9950	9950	9
434	20230607	134000	1059191760	9950	9950	9950	9940	198
435	20230607	133900	1057221670	9950	9940	9950	9940	210
436	20230607	133800	1055134250	9940	9940	9940	9940	511
437	20230607	133700	1050054910	9940	9940	9940	9940	38
438	20230607	133600	1049677190	9940	9940	9950	9940	26
439	20230607	133500	1049418610	9950	9950	9960	9940	124
440	20230607	133400	1048183990	9940	9940	9950	9940	413
441	20230607	133300	1044078720	9950	9950	9960	9940	112
442	20230607	133200	1042963450	9940	9940	9950	9940	247
443	20230607	133100	1040508250	9940	9950	9950	9940	39
444	20230607	133000	1040120290	9940	9940	9940	9940	38
445	20230607	132900	1039742570	9950	9950	9950	9950	284
446	20230607	132800	1036916770	9950	9960	9960	9950	182
447	20230607	132700	1035105850	9950	9950	9960	9950	40
448	20230607	132600	1034707840	9950	9950	9960	9950	118
449	20230607	132500	1033533730	9950	9960	9960	9950	813
450	20230607	132400	1025438330	9960	9950	9960	9940	4000
451	20230607	132300	985613790	9950	9970	9970	9950	2140
452	20230607	132200	964309190	9970	9960	9970	9960	261
453	20230607	132100	961707600	9960	9960	9970	9960	971
454	20230607	132000	952035440	9960	9950	9970	9950	131
455	20230607	131900	950730070	9960	9970	9970	9950	541
456	20230607	131800	945341610	9950	9970	9970	9950	1094
457	20230607	131700	934452760	9980	9960	9980	9960	454
458	20230607	131600	929926640	9960	9940	9960	9940	572
459	20230607	131500	924235180	9950	9990	9990	9940	9578
460	20230607	131400	828735510	9980	9980	9980	9980	182
461	20230607	131300	826919150	9980	9990	9990	9980	1604
462	20230607	131200	810895250	9990	10000	10000	9990	6416
463	20230607	131100	746739550	10000	10000	10000	10000	101
464	20230607	131000	745729550	10010	10000	10010	10000	263
465	20230607	130900	743099540	10010	10010	10010	10000	624
466	20230607	130800	736859300	10010	10010	10010	10010	2366
467	20230607	130700	713175640	10020	10020	10020	10020	8895
468	20230607	130600	624047740	10030	10030	10030	10030	49
469	20230607	130500	623556270	10030	10030	10030	10030	0
470	20230607	130400	623556270	10030	10030	10030	10030	0
471	20230607	130300	623556270	10030	10030	10040	10020	212
472	20230607	130200	621429920	10020	10030	10030	10020	12
473	20230607	130100	621309660	10030	10030	10030	10030	0
474	20230607	130000	621309660	10030	10030	10030	10030	2
475	20230607	125900	621289600	10030	10030	10030	10030	20
476	20230607	125800	621089000	10030	10020	10030	10020	23
477	20230607	125700	620858340	10020	10030	10030	10020	234
478	20230607	125600	618512320	10020	10020	10020	10020	0
479	20230607	125500	618512320	10020	10030	10030	10020	1100
480	20230607	125400	607489320	10030	10030	10030	10030	0
481	20230607	125300	607489320	10030	10030	10030	10030	0
482	20230607	125200	607489320	10030	10040	10040	10030	171
483	20230607	125100	605774180	10030	10040	10040	10030	106
484	20230607	125000	604710940	10030	10030	10030	10030	0
485	20230607	124900	604710940	10030	10030	10030	10030	193
486	20230607	124800	602775150	10030	10030	10030	10030	112
487	20230607	124700	601651790	10030	10030	10030	10030	0
488	20230607	124600	601651790	10030	10030	10030	10030	0
489	20230607	124500	601651790	10030	10030	10030	10030	370
490	20230607	124400	597940690	10030	10030	10030	10030	0
491	20230607	124300	597940690	10030	10030	10030	10030	0
492	20230607	124200	597940690	10030	10030	10030	10030	33
493	20230607	124100	597609700	10030	10030	10030	10030	170
494	20230607	124000	595904600	10030	10030	10030	10030	0
495	20230607	123900	595904600	10030	10030	10030	10030	35
496	20230607	123800	595553550	10030	10030	10030	10030	738
497	20230607	123700	588151410	10030	10030	10030	10030	70
498	20230607	123600	587449310	10030	10030	10030	10030	10
499	20230607	123500	587349010	10030	10030	10030	10030	0
500	20230607	123400	587349010	10030	10030	10030	10030	170
501	20230607	123300	585643910	10040	10040	10040	10040	0
502	20230607	123200	585643910	10040	10040	10040	10040	5
503	20230607	123100	585593710	10040	10040	10040	10040	2
504	20230607	123000	585573630	10030	10030	10030	10030	170
505	20230607	122900	583868530	10040	10040	10040	10040	0
506	20230607	122800	583868530	10040	10040	10040	10040	32
507	20230607	122700	583547250	10040	10030	10040	10030	304
508	20230607	122600	580496790	10040	10040	10040	10040	5
509	20230607	122500	580446590	10040	10040	10040	10040	4
510	20230607	122400	580406430	10040	10030	10040	10030	8
511	20230607	122300	580326140	10020	10020	10020	10020	0
512	20230607	122200	580326140	10020	10020	10020	10020	0
513	20230607	122100	580326140	10020	10030	10030	10020	2303
514	20230607	122000	557229650	10040	10040	10040	10040	379
515	20230607	121900	553424490	10040	10040	10040	10040	170
516	20230607	121800	551717690	10040	10040	10040	10040	0
517	20230607	121700	551717690	10040	10040	10040	10040	111
518	20230607	121600	550603250	10040	10040	10040	10040	359
519	20230607	121500	546998890	10050	10050	10050	10050	0
520	20230607	121400	546998890	10050	10050	10050	10050	150
521	20230607	121300	545491390	10040	10040	10040	10040	247
522	20230607	121200	543011510	10030	10030	10030	10030	170
523	20230607	121100	541306410	10040	10040	10040	10040	11
524	20230607	121000	541195970	10040	10040	10040	10040	20
525	20230607	120900	540995170	10040	10030	10040	10030	175
526	20230607	120800	539239870	10030	10030	10030	10030	68
527	20230607	120700	538557830	10040	10040	10040	10040	0
528	20230607	120600	538557830	10040	10040	10040	10040	0
529	20230607	120500	538557830	10040	10030	10040	10030	175
530	20230607	120400	536802530	10030	10030	10030	10030	0
531	20230607	120300	536802530	10030	10030	10030	10030	255
532	20230607	120200	534244880	10030	10030	10030	10030	1
533	20230607	120100	534234850	10030	10030	10030	10030	170
534	20230607	120000	532529750	10030	10030	10030	10030	0
535	20230607	115900	532529750	10030	10030	10030	10030	0
536	20230607	115800	532529750	10030	10030	10030	10030	170
537	20230607	115700	530824650	10030	10030	10030	10030	0
538	20230607	115600	530824650	10030	10030	10030	10030	188
539	20230607	115500	528939010	10020	10020	10020	10020	1
540	20230607	115400	528928990	10030	10030	10030	10030	563
541	20230607	115300	523282100	10020	10020	10020	10020	750
542	20230607	115200	515767100	10020	10020	10020	10020	1
543	20230607	115100	515757080	10020	10020	10020	10020	0
544	20230607	115000	515757080	10020	10020	10020	10020	170
545	20230607	114900	514053680	10020	10030	10030	10020	53
546	20230607	114800	513522390	10020	10020	10020	10020	0
547	20230607	114700	513522390	10020	10020	10020	10020	170
548	20230607	114600	511818990	10030	10030	10030	10020	3
549	20230607	114500	511788910	10030	10030	10030	10030	0
550	20230607	114400	511788910	10030	10030	10030	10030	1
551	20230607	114300	511778880	10030	10020	10030	10020	185
552	20230607	114200	509925030	10020	10020	10020	10020	0
553	20230607	114100	509925030	10020	10020	10020	10020	0
554	20230607	114000	509925030	10020	10020	10020	10020	0
555	20230607	113900	509925030	10020	10020	10020	10020	170
556	20230607	113800	508221630	10030	10030	10030	10030	0
557	20230607	113700	508221630	10030	10030	10030	10030	0
558	20230607	113600	508221630	10030	10030	10030	10020	208
559	20230607	113500	506137090	10030	10030	10030	10030	0
560	20230607	113400	506137090	10030	10030	10030	10030	0
561	20230607	113300	506137090	10030	10030	10030	10030	0
562	20230607	113200	506137090	10030	10030	10030	10030	501
563	20230607	113100	501112060	10030	10030	10030	10030	49
564	20230607	113000	500620590	10030	10030	10030	10030	0
565	20230607	112900	500620590	10030	10030	10030	10030	377
566	20230607	112800	496839280	10030	10030	10030	10030	123
567	20230607	112700	495605590	10030	10030	10030	10030	27
568	20230607	112600	495334780	10030	10030	10030	10030	0
569	20230607	112500	495334780	10030	10030	10030	10030	20
570	20230607	112400	495134180	10040	10040	10040	10040	111
571	20230607	112300	494019740	10040	10040	10040	10040	0
572	20230607	112200	494019740	10040	10030	10040	10020	674
573	20230607	112100	487261220	10050	10050	10050	10050	48
574	20230607	112000	486778820	10050	10050	10050	10050	1
575	20230607	111900	486768770	10030	10030	10030	10030	465
576	20230607	111800	482104820	10020	10020	10030	10020	285
577	20230607	111700	479248710	10020	10020	10020	10020	0
578	20230607	111600	479248710	10020	10020	10020	10020	67
579	20230607	111500	478577370	10020	10020	10020	10020	12
580	20230607	111400	478457130	10020	10020	10020	10020	609
581	20230607	111300	472354950	10030	10030	10030	10030	52
582	20230607	111200	471833390	10020	10020	10020	10020	124
583	20230607	111100	470590910	10020	10020	10020	10020	4
584	20230607	111000	470550830	10020	10030	10030	10020	175
585	20230607	110900	468797280	10020	10020	10020	10020	23
586	20230607	110800	468566820	10030	10030	10030	10030	16
587	20230607	110700	468406340	10030	10030	10030	10030	678
588	20230607	110600	461606000	10040	10040	10040	10040	0
589	20230607	110500	461606000	10040	10040	10040	10040	1
590	20230607	110400	461595960	10040	10040	10040	10040	302
591	20230607	110300	458563880	10040	10040	10040	10040	52
592	20230607	110200	458041800	10040	10040	10040	10040	2
593	20230607	110100	458021720	10040	10040	10040	10040	0
594	20230607	110000	458021720	10040	10040	10040	10040	23
595	20230607	105900	457790800	10040	10040	10040	10040	1
596	20230607	105800	457780760	10060	10050	10060	10050	1000
597	20230607	105700	447725800	10050	10030	10050	10030	54
598	20230607	105600	447183680	10030	10030	10030	10030	170
599	20230607	105500	445478580	10040	10040	10040	10040	0
600	20230607	105400	445478580	10040	10030	10040	10030	358
601	20230607	105300	441887830	10030	10030	10030	10030	1
602	20230607	105200	441877800	10020	10020	10020	10020	302
603	20230607	105100	438851760	10020	10020	10020	10020	2
604	20230607	105000	438831720	10020	10020	10020	10020	2
605	20230607	104900	438811680	10010	10010	10020	10010	172
606	20230607	104800	437089950	10010	10020	10020	10010	114
607	20230607	104700	435947720	10010	10010	10010	10010	10
608	20230607	104600	435847620	10010	10010	10010	10010	5
609	20230607	104500	435797570	10010	10010	10010	10010	170
610	20230607	104400	434095870	10010	10010	10010	10010	0
611	20230607	104300	434095870	10010	10010	10010	10010	0
612	20230607	104200	434095870	10010	10010	10010	10010	50
613	20230607	104100	433595370	10010	10010	10010	10010	267
614	20230607	104000	430922700	10010	10010	10010	10010	245
615	20230607	103900	428470250	10010	10010	10010	10010	289
616	20230607	103800	425577360	10010	10010	10010	10010	171
617	20230607	103700	423865650	10020	10020	10020	10020	105
618	20230607	103600	422813550	10020	10020	10020	10020	0
619	20230607	103500	422813550	10020	10020	10020	10020	0
620	20230607	103400	422813550	10020	10020	10020	10010	580
621	20230607	103300	417003500	10020	10020	10020	10020	10
622	20230607	103200	416903300	10020	10020	10020	10020	6
623	20230607	103100	416843180	10020	10020	10020	10020	30
624	20230607	103000	416542580	10020	10020	10020	10020	140
625	20230607	102900	415139780	10030	10030	10030	10030	220
626	20230607	102800	412933180	10020	10020	10020	10020	265
627	20230607	102700	410277880	10020	10010	10020	10010	207
628	20230607	102600	408205700	10010	10010	10010	10010	0
629	20230607	102500	408205700	10010	10010	10010	10010	5
630	20230607	102400	408155650	10010	10010	10020	10010	352
631	20230607	102300	404629130	10010	10020	10020	10010	1668
632	20230607	102200	387917710	10020	10020	10020	10020	100
633	20230607	102100	386915710	10020	10020	10020	10020	500
634	20230607	102000	381905710	10020	10020	10020	10020	189
635	20230607	101900	380011930	10030	10030	10030	10030	217
636	20230607	101800	377835420	10030	10030	10030	10030	2
637	20230607	101700	377815360	10030	10030	10030	10030	102
638	20230607	101600	376792300	10030	10020	10030	10020	220
639	20230607	101500	374587400	10030	10030	10030	10030	1924
640	20230607	101400	355289680	10030	10030	10030	10030	6
641	20230607	101300	355229500	10040	10030	10040	10030	101
642	20230607	101200	354216430	10030	10030	10030	10030	2171
643	20230607	101100	332441300	10040	10030	10040	10030	352
644	20230607	101000	328909720	10030	10040	10040	10030	266
645	20230607	100900	326241480	10030	10040	10040	10030	305
646	20230607	100800	323182290	10040	10040	10040	10040	20
647	20230607	100700	322981490	10040	10040	10040	10040	2324
648	20230607	100600	299648530	10050	10050	10050	10040	99
649	20230607	100500	298653780	10050	10050	10050	10050	120
650	20230607	100400	297447780	10050	10050	10050	10050	1
651	20230607	100300	297437730	10050	10050	10050	10050	48
652	20230607	100200	296955330	10050	10050	10050	10050	108
653	20230607	100100	295869930	10050	10050	10050	10050	14
654	20230607	100000	295729230	10050	10050	10050	10050	108
655	20230607	095900	294643830	10050	10050	10050	10050	5
656	20230607	095800	294593580	10040	10040	10040	10040	673
657	20230607	095700	287836660	10040	10050	10050	10040	223
658	20230607	095600	285597720	10060	10060	10060	10060	200
659	20230607	095500	283585720	10060	10050	10060	10030	2501
660	20230607	095400	258481760	10050	10050	10050	10050	370
661	20230607	095300	254763260	10050	10050	10050	10050	1
662	20230607	095200	254753210	10060	10060	10060	10060	17
663	20230607	095100	254582190	10060	10080	10080	10060	1151
664	20230607	095000	243003060	10080	10080	10080	10080	152
665	20230607	094900	241470900	10080	10060	10080	10060	548
666	20230607	094800	235953460	10050	10050	10050	10050	0
667	20230607	094700	235953460	10050	10050	10050	10050	188
668	20230607	094600	234064060	10050	10050	10050	10050	1
669	20230607	094500	234054010	10050	10050	10050	10050	36
670	20230607	094400	233692210	10050	10060	10060	10050	738
671	20230607	094300	226270310	10050	10060	10060	10050	190
672	20230607	094200	224360610	10050	10050	10050	10050	10
673	20230607	094100	224260110	10050	10050	10050	10050	0
674	20230607	094000	224260110	10050	10050	10050	10050	1070
675	20230607	093900	213506610	10050	10060	10060	10050	440
676	20230607	093800	209082090	10060	10060	10060	10060	0
677	20230607	093700	209082090	10060	10060	10060	10060	0
678	20230607	093600	209082090	10060	10060	10060	10060	100
679	20230607	093500	208076090	10080	10080	10080	10080	501
680	20230607	093400	203026010	10080	10060	10080	10060	501
681	20230607	093300	197985930	10080	10070	10080	10070	192
682	20230607	093200	196052440	10080	10090	10090	10080	11
683	20230607	093100	195941540	10090	10070	10090	10070	266
684	20230607	093000	193259800	10070	10070	10070	10070	73
685	20230607	092900	192524690	10080	10090	10090	10080	77
686	20230607	092800	191748150	10080	10080	10090	10080	12
687	20230607	092700	191627180	10070	10070	10070	10070	10
688	20230607	092600	191526480	10070	10070	10070	10070	153
689	20230607	092500	189985770	10070	10070	10070	10060	180
690	20230607	092400	188174870	10060	10050	10060	10040	947
691	20230607	092300	178656580	10040	10040	10040	10040	20
692	20230607	092200	178455780	10040	10040	10040	10040	231
693	20230607	092100	176136540	10040	10040	10040	10040	45
694	20230607	092000	175684740	10030	10030	10030	10030	101
695	20230607	091900	174671710	10030	10030	10030	10030	80
696	20230607	091800	173869310	10030	10020	10030	10010	277
697	20230607	091700	171092840	10010	10010	10010	10010	0
698	20230607	091600	171092840	10010	9970	10010	9970	2079
699	20230607	091500	150292910	9970	10030	10030	9970	2682
700	20230607	091400	123492290	10040	10070	10070	10040	1480
701	20230607	091300	108625570	10070	10090	10090	10070	634
702	20230607	091200	102234240	10090	10100	10110	10090	890
703	20230607	091100	93242160	10100	10120	10120	10100	3416
704	20230607	091000	58708150	10130	10150	10150	10130	244
705	20230607	090900	56234250	10150	10150	10150	10150	0
706	20230607	090800	56234250	10150	10170	10170	10150	1863
707	20230607	090700	37321160	10160	10160	10170	10160	475
708	20230607	090600	32495150	10160	10150	10160	10150	424
709	20230607	090500	28189680	10150	10140	10150	10140	466
710	20230607	090400	23461680	10130	10140	10140	10130	361
711	20230607	090300	19803050	10130	10130	10130	10130	294
712	20230607	090200	16824830	10130	10130	10140	10130	88
713	20230607	090100	15933290	10130	10150	10150	10130	161
714	20230607	090000	14301600	10140	10120	10140	10110	1343