KissMeData/002320/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204100	244642090	19980	19980	19980	19980	981
3	20230607	204000	244642090	19980	19980	19980	19980	0
4	20230607	203900	244642090	19980	19980	19980	19980	0
5	20230607	203800	244642090	19980	19980	19980	19980	0
6	20230607	203700	244642090	19980	19980	19980	19980	0
7	20230607	203600	244642090	19980	19980	19980	19980	0
8	20230607	203500	244642090	19980	19980	19980	19980	0
9	20230607	203400	244642090	19980	19980	19980	19980	0
10	20230607	203300	244642090	19980	19980	19980	19980	0
11	20230607	203200	244642090	19980	19980	19980	19980	0
12	20230607	203100	244642090	19980	19980	19980	19980	0
13	20230607	203000	244642090	19980	19980	19980	19980	0
14	20230607	202900	244642090	19980	19980	19980	19980	0
15	20230607	202800	244642090	19980	19980	19980	19980	0
16	20230607	202700	244642090	19980	19980	19980	19980	0
17	20230607	202600	244642090	19980	19980	19980	19980	0
18	20230607	202500	244642090	19980	19980	19980	19980	0
19	20230607	202400	244642090	19980	19980	19980	19980	0
20	20230607	202300	244642090	19980	19980	19980	19980	0
21	20230607	202200	244642090	19980	19980	19980	19980	0
22	20230607	202100	244642090	19980	19980	19980	19980	0
23	20230607	202000	244642090	19980	19980	19980	19980	0
24	20230607	201900	244642090	19980	19980	19980	19980	0
25	20230607	201800	244642090	19980	19980	19980	19980	0
26	20230607	201700	244642090	19980	19980	19980	19980	0
27	20230607	201600	244642090	19980	19980	19980	19980	0
28	20230607	201500	244642090	19980	19980	19980	19980	0
29	20230607	201400	244642090	19980	19980	19980	19980	0
30	20230607	201300	244642090	19980	19980	19980	19980	0
31	20230607	201200	244642090	19980	19980	19980	19980	0
32	20230607	201100	244642090	19980	19980	19980	19980	981
33	20230607	201000	244642090	19980	19980	19980	19980	0
34	20230607	200900	244642090	19980	19980	19980	19980	0
35	20230607	200800	244642090	19980	19980	19980	19980	0
36	20230607	200700	244642090	19980	19980	19980	19980	0
37	20230607	200600	244642090	19980	19980	19980	19980	0
38	20230607	200500	244642090	19980	19980	19980	19980	0
39	20230607	200400	244642090	19980	19980	19980	19980	0
40	20230607	200300	244642090	19980	19980	19980	19980	0
41	20230607	200200	244642090	19980	19980	19980	19980	0
42	20230607	200100	244642090	19980	19980	19980	19980	0
43	20230607	200000	244642090	19980	19980	19980	19980	0
44	20230607	195900	244642090	19980	19980	19980	19980	0
45	20230607	195800	244642090	19980	19980	19980	19980	0
46	20230607	195700	244642090	19980	19980	19980	19980	0
47	20230607	195600	244642090	19980	19980	19980	19980	0
48	20230607	195500	244642090	19980	19980	19980	19980	0
49	20230607	195400	244642090	19980	19980	19980	19980	0
50	20230607	195300	244642090	19980	19980	19980	19980	0
51	20230607	195200	244642090	19980	19980	19980	19980	0
52	20230607	195100	244642090	19980	19980	19980	19980	0
53	20230607	195000	244642090	19980	19980	19980	19980	0
54	20230607	194900	244642090	19980	19980	19980	19980	0
55	20230607	194800	244642090	19980	19980	19980	19980	0
56	20230607	194700	244642090	19980	19980	19980	19980	0
57	20230607	194600	244642090	19980	19980	19980	19980	0
58	20230607	194500	244642090	19980	19980	19980	19980	0
59	20230607	194400	244642090	19980	19980	19980	19980	0
60	20230607	194300	244642090	19980	19980	19980	19980	0
61	20230607	194200	244642090	19980	19980	19980	19980	0
62	20230607	194100	244642090	19980	19980	19980	19980	981
63	20230607	194000	244642090	19980	19980	19980	19980	0
64	20230607	193900	244642090	19980	19980	19980	19980	0
65	20230607	193800	244642090	19980	19980	19980	19980	0
66	20230607	193700	244642090	19980	19980	19980	19980	0
67	20230607	193600	244642090	19980	19980	19980	19980	0
68	20230607	193500	244642090	19980	19980	19980	19980	0
69	20230607	193400	244642090	19980	19980	19980	19980	0
70	20230607	193300	244642090	19980	19980	19980	19980	0
71	20230607	193200	244642090	19980	19980	19980	19980	0
72	20230607	193100	244642090	19980	19980	19980	19980	0
73	20230607	193000	244642090	19980	19980	19980	19980	0
74	20230607	192900	244642090	19980	19980	19980	19980	0
75	20230607	192800	244642090	19980	19980	19980	19980	0
76	20230607	192700	244642090	19980	19980	19980	19980	0
77	20230607	192600	244642090	19980	19980	19980	19980	0
78	20230607	192500	244642090	19980	19980	19980	19980	0
79	20230607	192400	244642090	19980	19980	19980	19980	0
80	20230607	192300	244642090	19980	19980	19980	19980	0
81	20230607	192200	244642090	19980	19980	19980	19980	0
82	20230607	192100	244642090	19980	19980	19980	19980	0
83	20230607	192000	244642090	19980	19980	19980	19980	0
84	20230607	191900	244642090	19980	19980	19980	19980	0
85	20230607	191800	244642090	19980	19980	19980	19980	0
86	20230607	191700	244642090	19980	19980	19980	19980	0
87	20230607	191600	244642090	19980	19980	19980	19980	0
88	20230607	191500	244642090	19980	19980	19980	19980	0
89	20230607	191400	244642090	19980	19980	19980	19980	0
90	20230607	191300	244642090	19980	19980	19980	19980	0
91	20230607	191200	244642090	19980	19980	19980	19980	0
92	20230607	191100	244642090	19980	19980	19980	19980	981
93	20230607	191000	244642090	19980	19980	19980	19980	0
94	20230607	190900	244642090	19980	19980	19980	19980	0
95	20230607	190800	244642090	19980	19980	19980	19980	0
96	20230607	190700	244642090	19980	19980	19980	19980	0
97	20230607	190600	244642090	19980	19980	19980	19980	0
98	20230607	190500	244642090	19980	19980	19980	19980	0
99	20230607	190400	244642090	19980	19980	19980	19980	0
100	20230607	190300	244642090	19980	19980	19980	19980	0
101	20230607	190200	244642090	19980	19980	19980	19980	0
102	20230607	190100	244642090	19980	19980	19980	19980	0
103	20230607	190000	244642090	19980	19980	19980	19980	0
104	20230607	185900	244642090	19980	19980	19980	19980	0
105	20230607	185800	244642090	19980	19980	19980	19980	0
106	20230607	185700	244642090	19980	19980	19980	19980	0
107	20230607	185600	244642090	19980	19980	19980	19980	0
108	20230607	185500	244642090	19980	19980	19980	19980	0
109	20230607	185400	244642090	19980	19980	19980	19980	0
110	20230607	185300	244642090	19980	19980	19980	19980	0
111	20230607	185200	244642090	19980	19980	19980	19980	0
112	20230607	185100	244642090	19980	19980	19980	19980	0
113	20230607	185000	244642090	19980	19980	19980	19980	0
114	20230607	184900	244642090	19980	19980	19980	19980	0
115	20230607	184800	244642090	19980	19980	19980	19980	0
116	20230607	184700	244642090	19980	19980	19980	19980	0
117	20230607	184600	244642090	19980	19980	19980	19980	0
118	20230607	184500	244642090	19980	19980	19980	19980	0
119	20230607	184400	244642090	19980	19980	19980	19980	0
120	20230607	184300	244642090	19980	19980	19980	19980	0
121	20230607	184200	244642090	19980	19980	19980	19980	0
122	20230607	184100	244642090	19980	19980	19980	19980	981
123	20230607	184000	244642090	19980	19980	19980	19980	0
124	20230607	183900	244642090	19980	19980	19980	19980	0
125	20230607	183800	244642090	19980	19980	19980	19980	0
126	20230607	183700	244642090	19980	19980	19980	19980	0
127	20230607	183600	244642090	19980	19980	19980	19980	0
128	20230607	183500	244642090	19980	19980	19980	19980	0
129	20230607	183400	244642090	19980	19980	19980	19980	0
130	20230607	183300	244642090	19980	19980	19980	19980	0
131	20230607	183200	244642090	19980	19980	19980	19980	0
132	20230607	183100	244642090	19980	19980	19980	19980	0
133	20230607	183000	244642090	19980	19980	19980	19980	0
134	20230607	182900	244642090	19980	19980	19980	19980	0
135	20230607	182800	244642090	19980	19980	19980	19980	0
136	20230607	182700	244642090	19980	19980	19980	19980	0
137	20230607	182600	244642090	19980	19980	19980	19980	0
138	20230607	182500	244642090	19980	19980	19980	19980	0
139	20230607	182400	244642090	19980	19980	19980	19980	0
140	20230607	182300	244642090	19980	19980	19980	19980	0
141	20230607	182200	244642090	19980	19980	19980	19980	0
142	20230607	182100	244642090	19980	19980	19980	19980	0
143	20230607	182000	244642090	19980	19980	19980	19980	0
144	20230607	181900	244642090	19980	19980	19980	19980	0
145	20230607	181800	244642090	19980	19980	19980	19980	0
146	20230607	181700	244642090	19980	19980	19980	19980	0
147	20230607	181600	244642090	19980	19980	19980	19980	0
148	20230607	181500	244642090	19980	19980	19980	19980	0
149	20230607	181400	244642090	19980	19980	19980	19980	0
150	20230607	181300	244642090	19980	19980	19980	19980	0
151	20230607	181200	244642090	19980	19980	19980	19980	0
152	20230607	181100	244642090	19980	19980	19980	19980	981
153	20230607	181000	244642090	19980	19980	19980	19980	0
154	20230607	180900	244642090	19980	19980	19980	19980	0
155	20230607	180800	244642090	19980	19980	19980	19980	0
156	20230607	180700	244642090	19980	19980	19980	19980	0
157	20230607	180600	244642090	19980	19980	19980	19980	0
158	20230607	180500	244642090	19980	19980	19980	19980	0
159	20230607	180400	244642090	19980	19980	19980	19980	0
160	20230607	180300	244642090	19980	19980	19980	19980	0
161	20230607	180200	244642090	19980	19980	19980	19980	0
162	20230607	180100	244642090	19980	19980	19980	19980	0
163	20230607	180000	244642090	19980	19980	19980	19980	0
164	20230607	175900	244642090	19980	19980	19980	19980	0
165	20230607	175800	244642090	19980	19980	19980	19980	0
166	20230607	175700	244642090	19980	19980	19980	19980	0
167	20230607	175600	244642090	19980	19980	19980	19980	0
168	20230607	175500	244642090	19980	19980	19980	19980	0
169	20230607	175400	244642090	19980	19980	19980	19980	0
170	20230607	175300	244642090	19980	19980	19980	19980	0
171	20230607	175200	244642090	19980	19980	19980	19980	0
172	20230607	175100	244642090	19980	19980	19980	19980	0
173	20230607	175000	244642090	19980	19980	19980	19980	0
174	20230607	174900	244642090	19980	19980	19980	19980	0
175	20230607	174800	244642090	19980	19980	19980	19980	0
176	20230607	174700	244642090	19980	19980	19980	19980	0
177	20230607	174600	244642090	19980	19980	19980	19980	0
178	20230607	174500	244642090	19980	19980	19980	19980	0
179	20230607	174400	244642090	19980	19980	19980	19980	0
180	20230607	174300	244642090	19980	19980	19980	19980	0
181	20230607	174200	244642090	19980	19980	19980	19980	0
182	20230607	174100	244642090	19980	19980	19980	19980	981
183	20230607	174000	244642090	19980	19980	19980	19980	0
184	20230607	173900	244642090	19980	19980	19980	19980	0
185	20230607	173800	244642090	19980	19980	19980	19980	0
186	20230607	173700	244642090	19980	19980	19980	19980	0
187	20230607	173600	244642090	19980	19980	19980	19980	0
188	20230607	173500	244642090	19980	19980	19980	19980	0
189	20230607	173400	244642090	19980	19980	19980	19980	0
190	20230607	173300	244642090	19980	19980	19980	19980	0
191	20230607	173200	244642090	19980	19980	19980	19980	0
192	20230607	173100	244642090	19980	19980	19980	19980	0
193	20230607	173000	244642090	19980	19980	19980	19980	0
194	20230607	172900	244642090	19980	19980	19980	19980	0
195	20230607	172800	244642090	19980	19980	19980	19980	0
196	20230607	172700	244642090	19980	19980	19980	19980	0
197	20230607	172600	244642090	19980	19980	19980	19980	0
198	20230607	172500	244642090	19980	19980	19980	19980	0
199	20230607	172400	244642090	19980	19980	19980	19980	0
200	20230607	172300	244642090	19980	19980	19980	19980	0
201	20230607	172200	244642090	19980	19980	19980	19980	0
202	20230607	172100	244642090	19980	19980	19980	19980	0
203	20230607	172000	244642090	19980	19980	19980	19980	0
204	20230607	171900	244642090	19980	19980	19980	19980	0
205	20230607	171800	244642090	19980	19980	19980	19980	0
206	20230607	171700	244642090	19980	19980	19980	19980	0
207	20230607	171600	244642090	19980	19980	19980	19980	0
208	20230607	171500	244642090	19980	19980	19980	19980	0
209	20230607	171400	244642090	19980	19980	19980	19980	0
210	20230607	171300	244642090	19980	19980	19980	19980	0
211	20230607	171200	244642090	19980	19980	19980	19980	0
212	20230607	171100	244642090	19980	19980	19980	19980	981
213	20230607	171000	244642090	19980	19980	19980	19980	0
214	20230607	170900	244642090	19980	19980	19980	19980	0
215	20230607	170800	244642090	19980	19980	19980	19980	0
216	20230607	170700	244642090	19980	19980	19980	19980	0
217	20230607	170600	244642090	19980	19980	19980	19980	0
218	20230607	170500	244642090	19980	19980	19980	19980	0
219	20230607	170400	244642090	19980	19980	19980	19980	0
220	20230607	170300	244642090	19980	19980	19980	19980	0
221	20230607	170200	244642090	19980	19980	19980	19980	0
222	20230607	170100	244642090	19980	19980	19980	19980	0
223	20230607	170000	244642090	19980	19980	19980	19980	0
224	20230607	165900	244642090	19980	19980	19980	19980	0
225	20230607	165800	244642090	19980	19980	19980	19980	0
226	20230607	165700	244642090	19980	19980	19980	19980	0
227	20230607	165600	244642090	19980	19980	19980	19980	0
228	20230607	165500	244642090	19980	19980	19980	19980	0
229	20230607	165400	244642090	19980	19980	19980	19980	0
230	20230607	165300	244642090	19980	19980	19980	19980	0
231	20230607	165200	244642090	19980	19980	19980	19980	0
232	20230607	165100	244642090	19980	19980	19980	19980	0
233	20230607	165000	244642090	19980	19980	19980	19980	0
234	20230607	164900	244642090	19980	19980	19980	19980	0
235	20230607	164800	244642090	19980	19980	19980	19980	0
236	20230607	164700	244642090	19980	19980	19980	19980	0
237	20230607	164600	244642090	19980	19980	19980	19980	0
238	20230607	164500	244642090	19980	19980	19980	19980	0
239	20230607	164400	244642090	19980	19980	19980	19980	0
240	20230607	164300	244642090	19980	19980	19980	19980	0
241	20230607	164200	244642090	19980	19980	19980	19980	0
242	20230607	164100	244642090	19980	19980	19980	19980	981
243	20230607	164000	244642090	19980	19980	19980	19980	0
244	20230607	163900	244642090	19980	19980	19980	19980	0
245	20230607	163800	244642090	19980	19980	19980	19980	0
246	20230607	163700	244642090	19980	19980	19980	19980	0
247	20230607	163600	244642090	19980	19980	19980	19980	0
248	20230607	163500	244642090	19980	19980	19980	19980	0
249	20230607	163400	244642090	19980	19980	19980	19980	0
250	20230607	163300	244642090	19980	19980	19980	19980	0
251	20230607	163200	244642090	19980	19980	19980	19980	0
252	20230607	163100	244642090	19980	19980	19980	19980	0
253	20230607	163000	244642090	19980	19980	19980	19980	0
254	20230607	162900	244642090	19980	19980	19980	19980	0
255	20230607	162800	244642090	19980	19980	19980	19980	0
256	20230607	162700	244642090	19980	19980	19980	19980	0
257	20230607	162600	244642090	19980	19980	19980	19980	0
258	20230607	162500	244642090	19980	19980	19980	19980	0
259	20230607	162400	244642090	19980	19980	19980	19980	0
260	20230607	162300	244642090	19980	19980	19980	19980	0
261	20230607	162200	244642090	19980	19980	19980	19980	0
262	20230607	162100	244642090	19980	19980	19980	19980	0
263	20230607	162000	244642090	19980	19980	19980	19980	0
264	20230607	161900	244642090	19980	19980	19980	19980	0
265	20230607	161800	244642090	19980	19980	19980	19980	0
266	20230607	161700	244642090	19980	19980	19980	19980	0
267	20230607	161600	244642090	19980	19980	19980	19980	0
268	20230607	161500	244642090	19980	19980	19980	19980	0
269	20230607	161400	244642090	19980	19980	19980	19980	0
270	20230607	161300	244642090	19980	19980	19980	19980	0
271	20230607	161200	244642090	19980	19980	19980	19980	0
272	20230607	161100	244642090	19980	19980	19980	19980	981
273	20230607	161000	244642090	19980	19980	19980	19980	0
274	20230607	160900	244642090	19980	19980	19980	19980	0
275	20230607	160800	244642090	19980	19980	19980	19980	0
276	20230607	160700	244642090	19980	19980	19980	19980	0
277	20230607	160600	244642090	19980	19980	19980	19980	0
278	20230607	160500	244642090	19980	19980	19980	19980	0
279	20230607	160400	244642090	19980	19980	19980	19980	0
280	20230607	160300	244642090	19980	19980	19980	19980	0
281	20230607	160200	244642090	19980	19980	19980	19980	0
282	20230607	160100	244642090	19980	19980	19980	19980	0
283	20230607	160000	244642090	19980	19980	19980	19980	0
284	20230607	155900	244642090	19980	19980	19980	19980	0
285	20230607	155800	244642090	19980	19980	19980	19980	0
286	20230607	155700	244642090	19980	19980	19980	19980	0
287	20230607	155600	244642090	19980	19980	19980	19980	0
288	20230607	155500	244642090	19980	19980	19980	19980	0
289	20230607	155400	244642090	19980	19980	19980	19980	0
290	20230607	155300	244642090	19980	19980	19980	19980	0
291	20230607	155200	244642090	19980	19980	19980	19980	0
292	20230607	155100	244642090	19980	19980	19980	19980	0
293	20230607	155000	244642090	19980	19980	19980	19980	0
294	20230607	154900	244642090	19980	19980	19980	19980	0
295	20230607	154800	244642090	19980	19980	19980	19980	0
296	20230607	154700	244642090	19980	19980	19980	19980	0
297	20230607	154600	244642090	19980	19980	19980	19980	0
298	20230607	154500	244642090	19980	19980	19980	19980	0
299	20230607	154400	244642090	19980	19980	19980	19980	0
300	20230607	154300	244642090	19980	19980	19980	19980	0
301	20230607	154200	244642090	19980	19980	19980	19980	0
302	20230607	154100	244642090	19980	19980	19980	19980	981
303	20230607	154000	244642090	19980	19980	19980	19980	0
304	20230607	153900	244642090	19980	19980	19980	19980	0
305	20230607	153800	244642090	19980	19980	19980	19980	0
306	20230607	153700	244642090	19980	19980	19980	19980	0
307	20230607	153600	244642090	19980	19980	19980	19980	0
308	20230607	153500	244642090	19980	19980	19980	19980	0
309	20230607	153400	244642090	19980	19980	19980	19980	0
310	20230607	153300	244642090	19980	19980	19980	19980	0
311	20230607	153200	244642090	19980	19980	19980	19980	0
312	20230607	153100	244642090	19980	19980	19980	19980	0
313	20230607	153000	244642090	19980	19980	19980	19980	981
314	20230607	152900	225041710	19930	19930	19930	19930	0
315	20230607	152800	225041710	19930	19930	19930	19930	0
316	20230607	152700	225041710	19930	19930	19930	19930	0
317	20230607	152600	225041710	19930	19930	19930	19930	0
318	20230607	152500	225041710	19930	19930	19930	19930	0
319	20230607	152400	225041710	19930	19930	19930	19930	0
320	20230607	152300	225041710	19930	19930	19930	19930	0
321	20230607	152200	225041710	19930	19930	19930	19930	0
322	20230607	152100	225041710	19930	19930	19930	19930	0
323	20230607	152000	225041710	19930	19930	19930	19930	0
324	20230607	151900	225041710	19930	19930	19940	19930	81
325	20230607	151800	223427140	19930	19930	19930	19930	5
326	20230607	151700	223327490	19930	19930	19930	19930	8
327	20230607	151600	223168050	19930	19930	19940	19930	41
328	20230607	151500	222350910	19930	19940	19940	19930	109
329	20230607	151400	220177660	19940	19940	19940	19940	0
330	20230607	151300	220177660	19940	19940	19940	19940	0
331	20230607	151200	220177660	19940	19940	19950	19940	129
332	20230607	151100	217604900	19940	19940	19940	19940	35
333	20230607	151000	216907000	19940	19940	19940	19940	1
334	20230607	150900	216887060	19940	19940	19940	19940	0
335	20230607	150800	216887060	19940	19940	19940	19940	0
336	20230607	150700	216887060	19940	19940	19940	19940	50
337	20230607	150600	215890060	19940	19940	19950	19940	24
338	20230607	150500	215411490	19940	19940	19940	19940	2
339	20230607	150400	215371610	19940	19940	19940	19940	0
340	20230607	150300	215371610	19940	19950	19950	19940	6
341	20230607	150200	215251920	19940	19940	19940	19940	0
342	20230607	150100	215251920	19940	19950	19950	19940	34
343	20230607	150000	214573660	19950	19950	19950	19950	1
344	20230607	145900	214553710	19940	19940	19940	19940	0
345	20230607	145800	214553710	19940	19940	19940	19940	7
346	20230607	145700	214414130	19940	19940	19940	19940	144
347	20230607	145600	211542770	19930	19930	19930	19930	5
348	20230607	145500	211443120	19930	19930	19930	19930	11
349	20230607	145400	211223890	19940	19940	19940	19940	0
350	20230607	145300	211223890	19940	19940	19940	19940	9
351	20230607	145200	211044430	19930	19930	19930	19930	0
352	20230607	145100	211044430	19930	19930	19930	19930	6
353	20230607	145000	210924850	19920	19920	19920	19920	0
354	20230607	144900	210924850	19920	19930	19930	19920	168
355	20230607	144800	207576820	19930	19930	19930	19930	0
356	20230607	144700	207576820	19930	19930	19930	19930	0
357	20230607	144600	207576820	19930	19930	19930	19930	4
358	20230607	144500	207497100	19930	19930	19930	19930	17
359	20230607	144400	207158290	19930	19930	19930	19930	0
360	20230607	144300	207158290	19930	19930	19930	19930	0
361	20230607	144200	207158290	19930	19930	19930	19930	0
362	20230607	144100	207158290	19930	19930	19930	19930	3
363	20230607	144000	207098500	19940	19940	19940	19940	7
364	20230607	143900	206958920	19930	19930	19930	19930	0
365	20230607	143800	206958920	19930	19930	19930	19930	0
366	20230607	143700	206958920	19930	19930	19930	19930	0
367	20230607	143600	206958920	19930	19930	19930	19930	7
368	20230607	143500	206819410	19930	19930	19930	19930	0
369	20230607	143400	206819410	19930	19930	19930	19930	20
370	20230607	143300	206420810	19930	19930	19930	19930	0
371	20230607	143200	206420810	19930	19930	19930	19930	0
372	20230607	143100	206420810	19930	19930	19950	19930	115
373	20230607	143000	204128020	19930	19930	19930	19930	1
374	20230607	142900	204108090	19930	19930	19930	19930	0
375	20230607	142800	204108090	19930	19930	19930	19930	0
376	20230607	142700	204108090	19930	19930	19930	19930	0
377	20230607	142600	204108090	19930	19930	19930	19930	0
378	20230607	142500	204108090	19930	19930	19930	19930	0
379	20230607	142400	204108090	19930	19930	19930	19930	25
380	20230607	142300	203609840	19940	19940	19940	19940	0
381	20230607	142200	203609840	19940	19940	19940	19940	2
382	20230607	142100	203569960	19940	19940	19940	19940	100
383	20230607	142000	201575960	19940	19940	19940	19940	35
384	20230607	141900	200878060	19930	19930	19930	19930	0
385	20230607	141800	200878060	19930	19930	19930	19930	0
386	20230607	141700	200878060	19930	19930	19930	19930	0
387	20230607	141600	200878060	19930	19930	19930	19930	21
388	20230607	141500	200459530	19930	19930	19930	19930	0
389	20230607	141400	200459530	19930	19930	19930	19930	0
390	20230607	141300	200459530	19930	19930	19930	19930	4
391	20230607	141200	200379810	19920	19920	19920	19920	0
392	20230607	141100	200379810	19920	19940	19940	19920	9
393	20230607	141000	200200370	19920	19920	19920	19920	0
394	20230607	140900	200200370	19920	19920	19920	19920	1
395	20230607	140800	200180450	19920	19920	19920	19920	21
396	20230607	140700	199762130	19920	19920	19920	19920	18
397	20230607	140600	199403570	19920	19920	19920	19920	0
398	20230607	140500	199403570	19920	19920	19920	19920	0
399	20230607	140400	199403570	19920	19920	19920	19920	0
400	20230607	140300	199403570	19920	19920	19920	19920	15
401	20230607	140200	199104770	19930	19930	19930	19930	0
402	20230607	140100	199104770	19930	19930	19930	19930	0
403	20230607	140000	199104770	19930	19930	19930	19930	0
404	20230607	135900	199104770	19930	19930	19930	19930	17
405	20230607	135800	198765960	19920	19920	19920	19920	0
406	20230607	135700	198765960	19920	19920	19920	19920	6
407	20230607	135600	198646440	19920	19920	19940	19920	58
408	20230607	135500	197490180	19920	19930	19930	19920	120
409	20230607	135400	195098770	19930	19930	19930	19930	84
410	20230607	135300	193424650	19940	19940	19940	19940	2
411	20230607	135200	193384770	19930	19930	19930	19930	0
412	20230607	135100	193384770	19930	19930	19930	19930	76
413	20230607	135000	191870090	19940	19940	19940	19940	0
414	20230607	134900	191870090	19940	19940	19940	19940	0
415	20230607	134800	191870090	19940	19930	19940	19930	76
416	20230607	134700	190354660	19920	19920	19920	19920	0
417	20230607	134600	190354660	19920	19920	19920	19920	10
418	20230607	134500	190155460	19920	19930	19930	19920	37
419	20230607	134400	189418140	19930	19930	19930	19930	12
420	20230607	134300	189178980	19930	19940	19940	19930	309
421	20230607	134200	183020590	19940	19940	19940	19940	15
422	20230607	134100	182721490	19930	19940	19940	19930	87
423	20230607	134000	180987050	19940	19960	19960	19940	1500
424	20230607	133900	151060990	19980	19980	19980	19980	0
425	20230607	133800	151060990	19980	19980	19980	19980	0
426	20230607	133700	151060990	19980	19980	19980	19980	0
427	20230607	133600	151060990	19980	19980	19980	19980	0
428	20230607	133500	151060990	19980	19980	19980	19980	0
429	20230607	133400	151060990	19980	19980	19980	19980	0
430	20230607	133300	151060990	19980	19980	19980	19980	198
431	20230607	133200	147104950	19960	19960	19960	19960	0
432	20230607	133100	147104950	19960	19970	19970	19960	34
433	20230607	133000	146426210	19960	19960	19960	19960	1
434	20230607	132900	146406250	19960	19960	19960	19960	0
435	20230607	132800	146406250	19960	19970	19970	19960	141
436	20230607	132700	143590540	19970	19970	19970	19970	0
437	20230607	132600	143590540	19970	19970	19970	19970	10
438	20230607	132500	143390840	19970	19970	19970	19970	0
439	20230607	132400	143390840	19970	19970	19970	19970	0
440	20230607	132300	143390840	19970	19970	19970	19970	324
441	20230607	132200	136920560	19970	19970	19970	19970	0
442	20230607	132100	136920560	19970	19970	19970	19970	0
443	20230607	132000	136920560	19970	19970	19970	19970	1
444	20230607	131900	136900590	19980	19980	19980	19980	46
445	20230607	131800	135981510	19970	19970	19970	19970	0
446	20230607	131700	135981510	19970	19970	19970	19970	0
447	20230607	131600	135981510	19970	19970	19970	19970	17
448	20230607	131500	135642020	19980	19980	19980	19980	0
449	20230607	131400	135642020	19980	19980	19980	19980	1
450	20230607	131300	135622040	19980	19980	19980	19980	0
451	20230607	131200	135622040	19980	19980	19980	19980	0
452	20230607	131100	135622040	19980	19980	19980	19980	498
453	20230607	131000	125672000	19970	19970	19970	19970	1
454	20230607	130900	125652030	19970	19970	19970	19970	0
455	20230607	130800	125652030	19970	19970	19970	19970	17
456	20230607	130700	125312540	19970	19970	19970	19970	0
457	20230607	130600	125312540	19970	19970	19970	19970	20
458	20230607	130500	124913140	19980	19980	19980	19980	6
459	20230607	130400	124793260	19980	19980	19980	19980	0
460	20230607	130300	124793260	19980	19980	19980	19980	424
461	20230607	130200	116321740	19980	19980	19980	19980	0
462	20230607	130100	116321740	19980	19980	19980	19980	3
463	20230607	130000	116261800	19990	19990	19990	19990	8
464	20230607	125900	116101880	19990	19990	19990	19990	0
465	20230607	125800	116101880	19990	19990	19990	19990	0
466	20230607	125700	116101880	19990	19990	19990	19990	0
467	20230607	125600	116101880	19990	19990	19990	19990	10
468	20230607	125500	115901980	19990	19990	19990	19990	0
469	20230607	125400	115901980	19990	19990	19990	19990	2
470	20230607	125300	115862000	19990	19990	19990	19990	44
471	20230607	125200	114982440	19990	19990	19990	19990	0
472	20230607	125100	114982440	19990	19990	19990	19990	13
473	20230607	125000	114722570	19990	19990	19990	19990	51
474	20230607	124900	113703080	19990	19990	19990	19990	0
475	20230607	124800	113703080	19990	19990	19990	19990	0
476	20230607	124700	113703080	19990	19990	19990	19990	0
477	20230607	124600	113703080	19990	19990	19990	19990	2
478	20230607	124500	113663100	19990	19990	19990	19990	0
479	20230607	124400	113663100	19990	19990	19990	19990	32
480	20230607	124300	113023420	19990	19990	19990	19990	50
481	20230607	124200	112023920	19990	19990	19990	19990	0
482	20230607	124100	112023920	19990	19990	19990	19990	12
483	20230607	124000	111784040	19990	19990	19990	19990	1
484	20230607	123900	111764050	19990	19990	19990	19990	0
485	20230607	123800	111764050	19990	19990	19990	19990	0
486	20230607	123700	111764050	19990	19990	19990	19990	0
487	20230607	123600	111764050	19990	19990	19990	19990	0
488	20230607	123500	111764050	19990	19990	19990	19990	0
489	20230607	123400	111764050	19990	19990	19990	19990	0
490	20230607	123300	111764050	19990	19990	19990	19990	0
491	20230607	123200	111764050	19990	19990	19990	19990	0
492	20230607	123100	111764050	19990	19990	19990	19990	0
493	20230607	123000	111764050	19990	20000	20000	19990	7
494	20230607	122900	111624060	19990	19990	19990	19990	0
495	20230607	122800	111624060	19990	19990	19990	19990	0
496	20230607	122700	111624060	19990	19990	19990	19990	2
497	20230607	122600	111584080	19980	19980	19980	19980	0
498	20230607	122500	111584080	19980	19980	19980	19980	0
499	20230607	122400	111584080	19980	19980	19980	19980	0
500	20230607	122300	111584080	19980	19980	19980	19980	0
501	20230607	122200	111584080	19980	19980	19980	19980	0
502	20230607	122100	111584080	19980	19980	19980	19980	0
503	20230607	122000	111584080	19980	19980	19980	19980	0
504	20230607	121900	111584080	19980	19980	19980	19980	0
505	20230607	121800	111584080	19980	19980	19980	19980	0
506	20230607	121700	111584080	19980	19980	19980	19980	0
507	20230607	121600	111584080	19980	19980	19980	19980	1
508	20230607	121500	111564100	19980	19980	19980	19980	0
509	20230607	121400	111564100	19980	19980	19980	19980	0
510	20230607	121300	111564100	19980	19980	19980	19980	0
511	20230607	121200	111564100	19980	19980	19980	19980	0
512	20230607	121100	111564100	19980	19980	19980	19980	380
513	20230607	121000	103971700	19970	19970	19970	19970	0
514	20230607	120900	103971700	19970	19970	19970	19970	0
515	20230607	120800	103971700	19970	19970	19970	19970	19
516	20230607	120700	103592270	19970	19970	19970	19970	0
517	20230607	120600	103592270	19970	19980	19980	19970	205
518	20230607	120500	99496800	19980	19980	19980	19980	0
519	20230607	120400	99496800	19980	19980	19980	19980	18
520	20230607	120300	99137160	20000	20000	20000	20000	0
521	20230607	120200	99137160	20000	20000	20000	20000	0
522	20230607	120100	99137160	20000	20000	20000	20000	0
523	20230607	120000	99137160	20000	20000	20000	20000	10
524	20230607	115900	98937160	20000	20000	20000	20000	53
525	20230607	115800	97877160	19980	19980	19980	19980	0
526	20230607	115700	97877160	19980	19980	19980	19980	0
527	20230607	115600	97877160	19980	20000	20000	19980	6
528	20230607	115500	97757260	19980	19980	19980	19980	19
529	20230607	115400	97377640	19990	19990	19990	19990	2
530	20230607	115300	97337660	19990	19990	19990	19990	0
531	20230607	115200	97337660	19990	19990	19990	19990	0
532	20230607	115100	97337660	19990	19990	19990	19990	2
533	20230607	115000	97297680	19980	19980	19980	19980	0
534	20230607	114900	97297680	19980	19980	19980	19980	30
535	20230607	114800	96698280	19980	19980	19980	19980	301
536	20230607	114700	90684300	19980	19980	19980	19980	3
537	20230607	114600	90624360	19980	19980	19980	19980	2
538	20230607	114500	90584400	19980	19980	19980	19980	0
539	20230607	114400	90584400	19980	19980	19980	19980	10
540	20230607	114300	90384600	19980	19980	19980	19980	50
541	20230607	114200	89385600	19980	19980	19980	19980	0
542	20230607	114100	89385600	19980	19980	19980	19980	0
543	20230607	114000	89385600	19980	19980	19980	19980	0
544	20230607	113900	89385600	19980	19980	19980	19980	0
545	20230607	113800	89385600	19980	19980	19980	19980	0
546	20230607	113700	89385600	19980	19980	19980	19980	0
547	20230607	113600	89385600	19980	19980	19980	19980	0
548	20230607	113500	89385600	19980	19980	19980	19980	0
549	20230607	113400	89385600	19980	19980	19980	19980	0
550	20230607	113300	89385600	19980	19980	19980	19980	0
551	20230607	113200	89385600	19980	19980	19980	19980	0
552	20230607	113100	89385600	19980	19980	19980	19980	1
553	20230607	113000	89365620	19980	19960	19980	19960	166
554	20230607	112900	86049500	19960	19960	19960	19960	1
555	20230607	112800	86029540	19960	19960	19960	19960	9
556	20230607	112700	85849900	19960	19960	19960	19960	26
557	20230607	112600	85330940	19960	19980	19980	19960	162
558	20230607	112500	82094570	19980	19980	19980	19980	2
559	20230607	112400	82054610	19980	19980	19980	19980	56
560	20230607	112300	80935730	19980	19980	19980	19980	0
561	20230607	112200	80935730	19980	19980	19980	19980	0
562	20230607	112100	80935730	19980	19980	19980	19980	23
563	20230607	112000	80476190	19980	19980	19980	19980	48
564	20230607	111900	79517150	19980	19980	19980	19980	0
565	20230607	111800	79517150	19980	19980	19980	19980	0
566	20230607	111700	79517150	19980	19980	19980	19980	0
567	20230607	111600	79517150	19980	19980	19980	19980	0
568	20230607	111500	79517150	19980	19980	19980	19980	0
569	20230607	111400	79517150	19980	19980	19980	19980	0
570	20230607	111300	79517150	19980	19980	19980	19980	0
571	20230607	111200	79517150	19980	19980	19980	19980	0
572	20230607	111100	79517150	19980	19980	19980	19980	0
573	20230607	111000	79517150	19980	19980	19980	19980	0
574	20230607	110900	79517150	19980	19980	19980	19980	0
575	20230607	110800	79517150	19980	19980	19980	19980	0
576	20230607	110700	79517150	19980	19980	19980	19980	0
577	20230607	110600	79517150	19980	19980	19980	19980	0
578	20230607	110500	79517150	19980	19980	19980	19980	17
579	20230607	110400	79177490	19980	19970	19980	19970	259
580	20230607	110300	74002680	19970	19980	19980	19970	700
581	20230607	110200	60022480	19980	19980	19980	19980	0
582	20230607	110100	60022480	19980	19980	19980	19980	1
583	20230607	110000	60002500	19980	19980	19980	19980	0
584	20230607	105900	60002500	19980	19980	19980	19980	0
585	20230607	105800	60002500	19980	19980	19980	19980	0
586	20230607	105700	60002500	19980	19980	19980	19980	0
587	20230607	105600	60002500	19980	19980	19980	19980	6
588	20230607	105500	59882620	19980	19990	19990	19980	27
589	20230607	105400	59343040	19990	19990	19990	19990	1
590	20230607	105300	59323050	19990	19990	19990	19990	0
591	20230607	105200	59323050	19990	19990	19990	19990	0
592	20230607	105100	59323050	19990	19990	19990	19990	3
593	20230607	105000	59263080	19990	20000	20000	19990	168
594	20230607	104900	55903150	20000	20000	20000	20000	0
595	20230607	104800	55903150	20000	20000	20000	20000	0
596	20230607	104700	55903150	20000	20000	20000	20000	0
597	20230607	104600	55903150	20000	20000	20000	20000	0
598	20230607	104500	55903150	20000	20000	20000	20000	0
599	20230607	104400	55903150	20000	20000	20000	20000	0
600	20230607	104300	55903150	20000	20000	20000	20000	0
601	20230607	104200	55903150	20000	20000	20000	20000	0
602	20230607	104100	55903150	20000	20000	20000	20000	1
603	20230607	104000	55883150	20000	20000	20000	20000	111
604	20230607	103900	53663150	19980	19980	19980	19980	0
605	20230607	103800	53663150	19980	19980	19980	19980	0
606	20230607	103700	53663150	19980	19980	19980	19980	0
607	20230607	103600	53663150	19980	19980	19980	19980	7
608	20230607	103500	53523290	19980	19980	19980	19980	20
609	20230607	103400	53123690	20000	20000	20000	20000	1
610	20230607	103300	53103690	19980	19980	19980	19980	7
611	20230607	103200	52963830	20000	20000	20000	20000	6
612	20230607	103100	52843830	19980	19980	19980	19980	30
613	20230607	103000	52244430	19980	19980	19980	19980	0
614	20230607	102900	52244430	19980	19980	19980	19980	0
615	20230607	102800	52244430	19980	19980	19980	19980	0
616	20230607	102700	52244430	19980	19980	19980	19980	0
617	20230607	102600	52244430	19980	20000	20000	19980	4
618	20230607	102500	52164490	20000	20000	20000	20000	0
619	20230607	102400	52164490	20000	19990	20000	19980	163
620	20230607	102300	48906200	19980	19980	19980	19980	19
621	20230607	102200	48526580	19980	19990	19990	19980	61
622	20230607	102100	47307300	19980	19980	19980	19980	4
623	20230607	102000	47227380	19980	19980	19980	19980	108
624	20230607	101900	45069540	19980	19980	19980	19980	0
625	20230607	101800	45069540	19980	19980	19980	19980	16
626	20230607	101700	44749860	19980	19980	19980	19980	0
627	20230607	101600	44749860	19980	19980	19980	19980	1
628	20230607	101500	44729880	19980	19980	19980	19980	0
629	20230607	101400	44729880	19980	19980	19980	19980	5
630	20230607	101300	44629980	19980	19990	19990	19980	20
631	20230607	101200	44230360	19990	19990	19990	19990	86
632	20230607	101100	42511220	19990	19990	19990	19990	2
633	20230607	101000	42471240	19990	19990	19990	19990	1
634	20230607	100900	42451250	19990	19990	19990	19990	8
635	20230607	100800	42291330	19990	19990	19990	19990	0
636	20230607	100700	42291330	19990	19990	19990	19990	0
637	20230607	100600	42291330	19990	19990	19990	19990	12
638	20230607	100500	42051450	20000	20000	20000	20000	0
639	20230607	100400	42051450	20000	20000	20000	20000	56
640	20230607	100300	40931450	20050	20050	20050	20050	0
641	20230607	100200	40931450	20050	20050	20050	20050	0
642	20230607	100100	40931450	20050	20050	20050	20050	0
643	20230607	100000	40931450	20050	20050	20050	20050	0
644	20230607	095900	40931450	20050	20050	20050	20050	0
645	20230607	095800	40931450	20050	20050	20050	20050	0
646	20230607	095700	40931450	20050	20050	20050	20050	0
647	20230607	095600	40931450	20050	20050	20050	20050	0
648	20230607	095500	40931450	20050	20050	20050	20050	0
649	20230607	095400	40931450	20050	20050	20050	20050	0
650	20230607	095300	40931450	20050	20050	20050	20050	0
651	20230607	095200	40931450	20050	20050	20050	20050	35
652	20230607	095100	40229700	20050	20050	20050	20050	0
653	20230607	095000	40229700	20050	20050	20050	20050	0
654	20230607	094900	40229700	20050	20050	20050	20050	0
655	20230607	094800	40229700	20050	19990	20050	19990	2
656	20230607	094700	40189660	19990	19980	19990	19980	40
657	20230607	094600	39390410	19940	20000	20000	19940	621
658	20230607	094500	26979830	20000	20000	20000	20000	13
659	20230607	094400	26719830	20050	20050	20050	20050	0
660	20230607	094300	26719830	20050	20050	20050	20050	4
661	20230607	094200	26639630	20050	20050	20050	20050	0
662	20230607	094100	26639630	20050	20050	20050	20050	0
663	20230607	094000	26639630	20050	20050	20050	20050	0
664	20230607	093900	26639630	20050	20050	20050	20050	0
665	20230607	093800	26639630	20050	20050	20050	20050	0
666	20230607	093700	26639630	20050	20050	20050	20050	2
667	20230607	093600	26599530	20050	20050	20050	20050	1
668	20230607	093500	26579480	20050	20050	20050	20050	0
669	20230607	093400	26579480	20050	20050	20050	20050	15
670	20230607	093300	26278730	20050	20050	20050	20050	208
671	20230607	093200	22108330	20050	20050	20050	20050	1
672	20230607	093100	22088280	20000	20050	20050	20000	5
673	20230607	093000	21988230	20000	20000	20000	20000	0
674	20230607	092900	21988230	20000	20000	20000	20000	0
675	20230607	092800	21988230	20000	20000	20000	20000	92
676	20230607	092700	20148230	20000	20000	20000	20000	0
677	20230607	092600	20148230	20000	20000	20000	20000	0
678	20230607	092500	20148230	20000	20000	20000	20000	0
679	20230607	092400	20148230	20000	20000	20000	20000	35
680	20230607	092300	19448230	20000	20000	20000	20000	31
681	20230607	092200	18828230	20000	20000	20000	20000	4
682	20230607	092100	18748230	20000	20000	20000	20000	68
683	20230607	092000	17388230	19990	20000	20000	19990	226
684	20230607	091900	12868700	20000	20000	20000	20000	0
685	20230607	091800	12868700	20000	20000	20000	20000	18
686	20230607	091700	12508700	20000	20000	20000	20000	0
687	20230607	091600	12508700	20000	20050	20050	20000	105
688	20230607	091500	10408450	20050	20050	20050	20050	50
689	20230607	091400	9405950	20050	20050	20050	20050	2
690	20230607	091300	9365850	20050	20050	20050	20050	398
691	20230607	091200	1385950	20050	20050	20050	20050	0
692	20230607	091100	1385950	20050	20050	20050	20050	0
693	20230607	091000	1385950	20050	20050	20050	20050	4
694	20230607	090900	1305750	20000	20000	20000	20000	0
695	20230607	090800	1305750	20000	20000	20000	20000	0
696	20230607	090700	1305750	20000	20000	20000	20000	2
697	20230607	090600	1265750	20050	20050	20050	20050	0
698	20230607	090500	1265750	20050	20050	20050	20050	11
699	20230607	090400	1045200	20100	20100	20100	20100	1
700	20230607	090300	1025100	20100	20100	20100	20100	0
701	20230607	090200	1025100	20100	20100	20100	20100	1
702	20230607	090100	1005000	20100	20100	20100	20100	0
703	20230607	090000	1005000	20100	20100	20100	20100	50