KissMeData/002320/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193900	321225340	19990	19990	19990	19990	1309
3	20230612	193800	321225340	19990	19990	19990	19990	0
4	20230612	193700	321225340	19990	19990	19990	19990	0
5	20230612	193600	321225340	19990	19990	19990	19990	0
6	20230612	193500	321225340	19990	19990	19990	19990	0
7	20230612	193400	321225340	19990	19990	19990	19990	0
8	20230612	193300	321225340	19990	19990	19990	19990	0
9	20230612	193200	321225340	19990	19990	19990	19990	0
10	20230612	193100	321225340	19990	19990	19990	19990	0
11	20230612	193000	321225340	19990	19990	19990	19990	0
12	20230612	192900	321225340	19990	19990	19990	19990	0
13	20230612	192800	321225340	19990	19990	19990	19990	0
14	20230612	192700	321225340	19990	19990	19990	19990	0
15	20230612	192600	321225340	19990	19990	19990	19990	0
16	20230612	192500	321225340	19990	19990	19990	19990	0
17	20230612	192400	321225340	19990	19990	19990	19990	0
18	20230612	192300	321225340	19990	19990	19990	19990	0
19	20230612	192200	321225340	19990	19990	19990	19990	0
20	20230612	192100	321225340	19990	19990	19990	19990	0
21	20230612	192000	321225340	19990	19990	19990	19990	0
22	20230612	191900	321225340	19990	19990	19990	19990	0
23	20230612	191800	321225340	19990	19990	19990	19990	0
24	20230612	191700	321225340	19990	19990	19990	19990	0
25	20230612	191600	321225340	19990	19990	19990	19990	0
26	20230612	191500	321225340	19990	19990	19990	19990	0
27	20230612	191400	321225340	19990	19990	19990	19990	0
28	20230612	191300	321225340	19990	19990	19990	19990	0
29	20230612	191200	321225340	19990	19990	19990	19990	0
30	20230612	191100	321225340	19990	19990	19990	19990	0
31	20230612	191000	321225340	19990	19990	19990	19990	0
32	20230612	190900	321225340	19990	19990	19990	19990	1309
33	20230612	190800	321225340	19990	19990	19990	19990	0
34	20230612	190700	321225340	19990	19990	19990	19990	0
35	20230612	190600	321225340	19990	19990	19990	19990	0
36	20230612	190500	321225340	19990	19990	19990	19990	0
37	20230612	190400	321225340	19990	19990	19990	19990	0
38	20230612	190300	321225340	19990	19990	19990	19990	0
39	20230612	190200	321225340	19990	19990	19990	19990	0
40	20230612	190100	321225340	19990	19990	19990	19990	0
41	20230612	190000	321225340	19990	19990	19990	19990	0
42	20230612	185900	321225340	19990	19990	19990	19990	0
43	20230612	185800	321225340	19990	19990	19990	19990	0
44	20230612	185700	321225340	19990	19990	19990	19990	0
45	20230612	185600	321225340	19990	19990	19990	19990	0
46	20230612	185500	321225340	19990	19990	19990	19990	0
47	20230612	185400	321225340	19990	19990	19990	19990	0
48	20230612	185300	321225340	19990	19990	19990	19990	0
49	20230612	185200	321225340	19990	19990	19990	19990	0
50	20230612	185100	321225340	19990	19990	19990	19990	0
51	20230612	185000	321225340	19990	19990	19990	19990	0
52	20230612	184900	321225340	19990	19990	19990	19990	0
53	20230612	184800	321225340	19990	19990	19990	19990	0
54	20230612	184700	321225340	19990	19990	19990	19990	0
55	20230612	184600	321225340	19990	19990	19990	19990	0
56	20230612	184500	321225340	19990	19990	19990	19990	0
57	20230612	184400	321225340	19990	19990	19990	19990	0
58	20230612	184300	321225340	19990	19990	19990	19990	0
59	20230612	184200	321225340	19990	19990	19990	19990	0
60	20230612	184100	321225340	19990	19990	19990	19990	0
61	20230612	184000	321225340	19990	19990	19990	19990	0
62	20230612	183900	321225340	19990	19990	19990	19990	1309
63	20230612	183800	321225340	19990	19990	19990	19990	0
64	20230612	183700	321225340	19990	19990	19990	19990	0
65	20230612	183600	321225340	19990	19990	19990	19990	0
66	20230612	183500	321225340	19990	19990	19990	19990	0
67	20230612	183400	321225340	19990	19990	19990	19990	0
68	20230612	183300	321225340	19990	19990	19990	19990	0
69	20230612	183200	321225340	19990	19990	19990	19990	0
70	20230612	183100	321225340	19990	19990	19990	19990	0
71	20230612	183000	321225340	19990	19990	19990	19990	0
72	20230612	182900	321225340	19990	19990	19990	19990	0
73	20230612	182800	321225340	19990	19990	19990	19990	0
74	20230612	182700	321225340	19990	19990	19990	19990	0
75	20230612	182600	321225340	19990	19990	19990	19990	0
76	20230612	182500	321225340	19990	19990	19990	19990	0
77	20230612	182400	321225340	19990	19990	19990	19990	0
78	20230612	182300	321225340	19990	19990	19990	19990	0
79	20230612	182200	321225340	19990	19990	19990	19990	0
80	20230612	182100	321225340	19990	19990	19990	19990	0
81	20230612	182000	321225340	19990	19990	19990	19990	0
82	20230612	181900	321225340	19990	19990	19990	19990	0
83	20230612	181800	321225340	19990	19990	19990	19990	0
84	20230612	181700	321225340	19990	19990	19990	19990	0
85	20230612	181600	321225340	19990	19990	19990	19990	0
86	20230612	181500	321225340	19990	19990	19990	19990	0
87	20230612	181400	321225340	19990	19990	19990	19990	0
88	20230612	181300	321225340	19990	19990	19990	19990	0
89	20230612	181200	321225340	19990	19990	19990	19990	0
90	20230612	181100	321225340	19990	19990	19990	19990	0
91	20230612	181000	321225340	19990	19990	19990	19990	0
92	20230612	180900	321225340	19990	19990	19990	19990	1309
93	20230612	180800	321225340	19990	19990	19990	19990	0
94	20230612	180700	321225340	19990	19990	19990	19990	0
95	20230612	180600	321225340	19990	19990	19990	19990	0
96	20230612	180500	321225340	19990	19990	19990	19990	0
97	20230612	180400	321225340	19990	19990	19990	19990	0
98	20230612	180300	321225340	19990	19990	19990	19990	0
99	20230612	180200	321225340	19990	19990	19990	19990	0
100	20230612	180100	321225340	19990	19990	19990	19990	0
101	20230612	180000	321225340	19990	19990	19990	19990	0
102	20230612	175900	321225340	19990	19990	19990	19990	0
103	20230612	175800	321225340	19990	19990	19990	19990	0
104	20230612	175700	321225340	19990	19990	19990	19990	0
105	20230612	175600	321225340	19990	19990	19990	19990	0
106	20230612	175500	321225340	19990	19990	19990	19990	0
107	20230612	175400	321225340	19990	19990	19990	19990	0
108	20230612	175300	321225340	19990	19990	19990	19990	0
109	20230612	175200	321225340	19990	19990	19990	19990	0
110	20230612	175100	321225340	19990	19990	19990	19990	0
111	20230612	175000	321225340	19990	19990	19990	19990	0
112	20230612	174900	321225340	19990	19990	19990	19990	0
113	20230612	174800	321225340	19990	19990	19990	19990	0
114	20230612	174700	321225340	19990	19990	19990	19990	0
115	20230612	174600	321225340	19990	19990	19990	19990	0
116	20230612	174500	321225340	19990	19990	19990	19990	0
117	20230612	174400	321225340	19990	19990	19990	19990	0
118	20230612	174300	321225340	19990	19990	19990	19990	0
119	20230612	174200	321225340	19990	19990	19990	19990	0
120	20230612	174100	321225340	19990	19990	19990	19990	0
121	20230612	174000	321225340	19990	19990	19990	19990	0
122	20230612	173900	321225340	19990	19990	19990	19990	1309
123	20230612	173800	321225340	19990	19990	19990	19990	0
124	20230612	173700	321225340	19990	19990	19990	19990	0
125	20230612	173600	321225340	19990	19990	19990	19990	0
126	20230612	173500	321225340	19990	19990	19990	19990	0
127	20230612	173400	321225340	19990	19990	19990	19990	0
128	20230612	173300	321225340	19990	19990	19990	19990	0
129	20230612	173200	321225340	19990	19990	19990	19990	0
130	20230612	173100	321225340	19990	19990	19990	19990	0
131	20230612	173000	321225340	19990	19990	19990	19990	0
132	20230612	172900	321225340	19990	19990	19990	19990	0
133	20230612	172800	321225340	19990	19990	19990	19990	0
134	20230612	172700	321225340	19990	19990	19990	19990	0
135	20230612	172600	321225340	19990	19990	19990	19990	0
136	20230612	172500	321225340	19990	19990	19990	19990	0
137	20230612	172400	321225340	19990	19990	19990	19990	0
138	20230612	172300	321225340	19990	19990	19990	19990	0
139	20230612	172200	321225340	19990	19990	19990	19990	0
140	20230612	172100	321225340	19990	19990	19990	19990	0
141	20230612	172000	321225340	19990	19990	19990	19990	0
142	20230612	171900	321225340	19990	19990	19990	19990	0
143	20230612	171800	321225340	19990	19990	19990	19990	0
144	20230612	171700	321225340	19990	19990	19990	19990	0
145	20230612	171600	321225340	19990	19990	19990	19990	0
146	20230612	171500	321225340	19990	19990	19990	19990	0
147	20230612	171400	321225340	19990	19990	19990	19990	0
148	20230612	171300	321225340	19990	19990	19990	19990	0
149	20230612	171200	321225340	19990	19990	19990	19990	0
150	20230612	171100	321225340	19990	19990	19990	19990	0
151	20230612	171000	321225340	19990	19990	19990	19990	0
152	20230612	170900	321225340	19990	19990	19990	19990	1309
153	20230612	170800	321225340	19990	19990	19990	19990	0
154	20230612	170700	321225340	19990	19990	19990	19990	0
155	20230612	170600	321225340	19990	19990	19990	19990	0
156	20230612	170500	321225340	19990	19990	19990	19990	0
157	20230612	170400	321225340	19990	19990	19990	19990	0
158	20230612	170300	321225340	19990	19990	19990	19990	0
159	20230612	170200	321225340	19990	19990	19990	19990	0
160	20230612	170100	321225340	19990	19990	19990	19990	0
161	20230612	170000	321225340	19990	19990	19990	19990	0
162	20230612	165900	321225340	19990	19990	19990	19990	0
163	20230612	165800	321225340	19990	19990	19990	19990	0
164	20230612	165700	321225340	19990	19990	19990	19990	0
165	20230612	165600	321225340	19990	19990	19990	19990	0
166	20230612	165500	321225340	19990	19990	19990	19990	0
167	20230612	165400	321225340	19990	19990	19990	19990	0
168	20230612	165300	321225340	19990	19990	19990	19990	0
169	20230612	165200	321225340	19990	19990	19990	19990	0
170	20230612	165100	321225340	19990	19990	19990	19990	0
171	20230612	165000	321225340	19990	19990	19990	19990	0
172	20230612	164900	321225340	19990	19990	19990	19990	0
173	20230612	164800	321225340	19990	19990	19990	19990	0
174	20230612	164700	321225340	19990	19990	19990	19990	0
175	20230612	164600	321225340	19990	19990	19990	19990	0
176	20230612	164500	321225340	19990	19990	19990	19990	0
177	20230612	164400	321225340	19990	19990	19990	19990	0
178	20230612	164300	321225340	19990	19990	19990	19990	0
179	20230612	164200	321225340	19990	19990	19990	19990	0
180	20230612	164100	321225340	19990	19990	19990	19990	0
181	20230612	164000	321225340	19990	19990	19990	19990	0
182	20230612	163900	321225340	19990	19990	19990	19990	1309
183	20230612	163800	321225340	19990	19990	19990	19990	0
184	20230612	163700	321225340	19990	19990	19990	19990	0
185	20230612	163600	321225340	19990	19990	19990	19990	0
186	20230612	163500	321225340	19990	19990	19990	19990	0
187	20230612	163400	321225340	19990	19990	19990	19990	0
188	20230612	163300	321225340	19990	19990	19990	19990	0
189	20230612	163200	321225340	19990	19990	19990	19990	0
190	20230612	163100	321225340	19990	19990	19990	19990	0
191	20230612	163000	321225340	19990	19990	19990	19990	0
192	20230612	162900	321225340	19990	19990	19990	19990	0
193	20230612	162800	321225340	19990	19990	19990	19990	0
194	20230612	162700	321225340	19990	19990	19990	19990	0
195	20230612	162600	321225340	19990	19990	19990	19990	0
196	20230612	162500	321225340	19990	19990	19990	19990	0
197	20230612	162400	321225340	19990	19990	19990	19990	0
198	20230612	162300	321225340	19990	19990	19990	19990	0
199	20230612	162200	321225340	19990	19990	19990	19990	0
200	20230612	162100	321225340	19990	19990	19990	19990	0
201	20230612	162000	321225340	19990	19990	19990	19990	0
202	20230612	161900	321225340	19990	19990	19990	19990	0
203	20230612	161800	321225340	19990	19990	19990	19990	0
204	20230612	161700	321225340	19990	19990	19990	19990	0
205	20230612	161600	321225340	19990	19990	19990	19990	0
206	20230612	161500	321225340	19990	19990	19990	19990	0
207	20230612	161400	321225340	19990	19990	19990	19990	0
208	20230612	161300	321225340	19990	19990	19990	19990	0
209	20230612	161200	321225340	19990	19990	19990	19990	0
210	20230612	161100	321225340	19990	19990	19990	19990	0
211	20230612	161000	321225340	19990	19990	19990	19990	0
212	20230612	160900	321225340	19990	19990	19990	19990	1309
213	20230612	160800	321225340	19990	19990	19990	19990	0
214	20230612	160700	321225340	19990	19990	19990	19990	0
215	20230612	160600	321225340	19990	19990	19990	19990	0
216	20230612	160500	321225340	19990	19990	19990	19990	0
217	20230612	160400	321225340	19990	19990	19990	19990	0
218	20230612	160300	321225340	19990	19990	19990	19990	0
219	20230612	160200	321225340	19990	19990	19990	19990	0
220	20230612	160100	321225340	19990	19990	19990	19990	0
221	20230612	160000	321225340	19990	19990	19990	19990	0
222	20230612	155900	321225340	19990	19990	19990	19990	0
223	20230612	155800	321225340	19990	19990	19990	19990	0
224	20230612	155700	321225340	19990	19990	19990	19990	0
225	20230612	155600	321225340	19990	19990	19990	19990	0
226	20230612	155500	321225340	19990	19990	19990	19990	0
227	20230612	155400	321225340	19990	19990	19990	19990	0
228	20230612	155300	321225340	19990	19990	19990	19990	0
229	20230612	155200	321225340	19990	19990	19990	19990	0
230	20230612	155100	321225340	19990	19990	19990	19990	0
231	20230612	155000	321225340	19990	19990	19990	19990	0
232	20230612	154900	321225340	19990	19990	19990	19990	0
233	20230612	154800	321225340	19990	19990	19990	19990	0
234	20230612	154700	321225340	19990	19990	19990	19990	0
235	20230612	154600	321225340	19990	19990	19990	19990	0
236	20230612	154500	321225340	19990	19990	19990	19990	0
237	20230612	154400	321225340	19990	19990	19990	19990	0
238	20230612	154300	321225340	19990	19990	19990	19990	0
239	20230612	154200	321225340	19990	19990	19990	19990	0
240	20230612	154100	321225340	19990	19990	19990	19990	0
241	20230612	154000	321225340	19990	19990	19990	19990	0
242	20230612	153900	321225340	19990	19990	19990	19990	1309
243	20230612	153800	321225340	19990	19990	19990	19990	0
244	20230612	153700	321225340	19990	19990	19990	19990	0
245	20230612	153600	321225340	19990	19990	19990	19990	0
246	20230612	153500	321225340	19990	19990	19990	19990	0
247	20230612	153400	321225340	19990	19990	19990	19990	0
248	20230612	153300	321225340	19990	19990	19990	19990	0
249	20230612	153200	321225340	19990	19990	19990	19990	0
250	20230612	153100	321225340	19990	19990	19990	19990	0
251	20230612	153000	321225340	19990	19990	19990	19990	1309
252	20230612	152900	295058430	20000	20000	20000	20000	0
253	20230612	152800	295058430	20000	20000	20000	20000	0
254	20230612	152700	295058430	20000	20000	20000	20000	0
255	20230612	152600	295058430	20000	20000	20000	20000	0
256	20230612	152500	295058430	20000	20000	20000	20000	0
257	20230612	152400	295058430	20000	20000	20000	20000	0
258	20230612	152300	295058430	20000	20000	20000	20000	0
259	20230612	152200	295058430	20000	20000	20000	20000	0
260	20230612	152100	295058430	20000	20000	20000	20000	0
261	20230612	152000	295058430	20000	20000	20000	20000	0
262	20230612	151900	295058430	20000	20000	20050	20000	86
263	20230612	151800	293338080	20000	19870	20000	19870	600
264	20230612	151700	281370880	19870	19870	19870	19870	93
265	20230612	151600	279522970	19870	19870	19880	19870	74
266	20230612	151500	278052090	19870	19870	19880	19870	74
267	20230612	151400	276581610	19870	19870	19870	19870	58
268	20230612	151300	275429150	19870	19870	19870	19870	91
269	20230612	151200	273620980	19870	19870	19870	19870	93
270	20230612	151100	271773070	19870	19870	19870	19870	132
271	20230612	151000	269150230	19870	19870	19870	19870	47
272	20230612	150900	268216340	19870	19870	19870	19870	70
273	20230612	150800	266825440	19880	19870	19880	19870	23
274	20230612	150700	266368420	19870	19870	19880	19870	65
275	20230612	150600	265076670	19880	19870	19880	19870	115
276	20230612	150500	262790820	19870	19870	19870	19870	31
277	20230612	150400	262174850	19870	19870	19870	19870	82
278	20230612	150300	260545510	19870	19870	19870	19870	64
279	20230612	150200	259273830	19870	19870	19870	19870	23
280	20230612	150100	258816820	19870	19870	19870	19870	50
281	20230612	150000	257823320	19870	19870	19870	19870	84
282	20230612	145900	256154240	19870	19880	19880	19870	33
283	20230612	145800	255498380	19880	19870	19890	19870	119
284	20230612	145700	253132780	19870	19870	19870	19870	63
285	20230612	145600	251880970	19870	19870	19870	19870	19
286	20230612	145500	251503440	19870	19880	19880	19870	127
287	20230612	145400	248979130	19880	19880	19880	19880	45
288	20230612	145300	248084530	19880	19880	19880	19880	56
289	20230612	145200	246971250	19880	19880	19880	19880	37
290	20230612	145100	246235690	19880	19880	19880	19880	73
291	20230612	145000	244784450	19880	19880	19880	19880	17
292	20230612	144900	244446490	19880	19880	19890	19880	54
293	20230612	144800	243372870	19880	19890	19890	19880	51
294	20230612	144700	242358510	19890	19890	19890	19890	28
295	20230612	144600	241801590	19890	19890	19890	19890	31
296	20230612	144500	241185000	19890	19900	19900	19890	30
297	20230612	144400	240588160	19900	19900	19910	19900	26
298	20230612	144300	240070740	19900	19900	19900	19900	39
299	20230612	144200	239294640	19900	19900	19900	19900	23
300	20230612	144100	238836940	19900	19890	19900	19890	89
301	20230612	144000	237065940	19890	19890	19890	19890	35
302	20230612	143900	236369790	19890	19890	19900	19890	123
303	20230612	143800	233923120	19890	19900	19900	19890	32
304	20230612	143700	233286520	19890	19900	19900	19890	30
305	20230612	143600	232689680	19890	19880	19910	19880	435
306	20230612	143500	224035230	19880	19880	19890	19870	84
307	20230612	143400	222365180	19880	19880	19880	19880	6
308	20230612	143300	222245900	19880	19880	19880	19880	0
309	20230612	143200	222245900	19880	19880	19880	19880	0
310	20230612	143100	222245900	19880	19880	19880	19880	60
311	20230612	143000	221053100	19880	19880	19880	19880	0
312	20230612	142900	221053100	19880	19880	19880	19880	0
313	20230612	142800	221053100	19880	19880	19880	19880	19
314	20230612	142700	220675380	19880	19880	19880	19880	44
315	20230612	142600	219800660	19880	19880	19880	19880	0
316	20230612	142500	219800660	19880	19880	19880	19880	0
317	20230612	142400	219800660	19880	19880	19880	19880	47
318	20230612	142300	218866300	19880	19880	19880	19880	0
319	20230612	142200	218866300	19880	19880	19880	19880	0
320	20230612	142100	218866300	19880	19880	19880	19880	41
321	20230612	142000	218051220	19880	19880	19880	19880	0
322	20230612	141900	218051220	19880	19880	19880	19880	56
323	20230612	141800	216937940	19880	19880	19880	19880	0
324	20230612	141700	216937940	19880	19880	19880	19880	0
325	20230612	141600	216937940	19880	19880	19880	19880	31
326	20230612	141500	216321660	19890	19880	19890	19880	30
327	20230612	141400	215725220	19890	19890	19890	19890	10
328	20230612	141300	215526320	19880	19880	19880	19880	0
329	20230612	141200	215526320	19880	19880	19880	19880	0
330	20230612	141100	215526320	19880	19880	19880	19880	43
331	20230612	141000	214671480	19880	19880	19880	19880	0
332	20230612	140900	214671480	19880	19880	19880	19880	32
333	20230612	140800	214035320	19880	19880	19880	19880	0
334	20230612	140700	214035320	19880	19880	19880	19880	0
335	20230612	140600	214035320	19880	19880	19880	19880	0
336	20230612	140500	214035320	19880	19870	19880	19870	187
337	20230612	140400	210317770	19870	19870	19870	19870	28
338	20230612	140300	209761410	19870	19870	19870	19870	10
339	20230612	140200	209562710	19870	19870	19870	19870	0
340	20230612	140100	209562710	19870	19880	19880	19870	48
341	20230612	140000	208608940	19870	19870	19870	19870	0
342	20230612	135900	208608940	19870	19870	19870	19870	0
343	20230612	135800	208608940	19870	19870	19870	19870	38
344	20230612	135700	207853880	19860	19860	19860	19860	0
345	20230612	135600	207853880	19860	19860	19860	19860	0
346	20230612	135500	207853880	19860	19860	19860	19860	131
347	20230612	135400	205252220	19870	19870	19870	19870	103
348	20230612	135300	203205610	19870	19870	19870	19870	86
349	20230612	135200	201496790	19870	19870	19870	19870	89
350	20230612	135100	199728360	19870	19870	19870	19870	96
351	20230612	135000	197820840	19870	19870	19870	19870	203
352	20230612	134900	193787230	19870	19870	19870	19870	11
353	20230612	134800	193568660	19870	19870	19870	19870	105
354	20230612	134700	191482310	19870	19870	19870	19870	86
355	20230612	134600	189773490	19870	19870	19870	19870	0
356	20230612	134500	189773490	19870	19870	19870	19870	87
357	20230612	134400	188044800	19870	19870	19870	19870	86
358	20230612	134300	186335980	19870	19870	19870	19870	87
359	20230612	134200	184607290	19870	19870	19870	19870	86
360	20230612	134100	182898470	19880	19860	19880	19860	388
361	20230612	134000	175188480	19860	19860	19860	19860	148
362	20230612	133900	172249200	19860	19860	19860	19860	87
363	20230612	133800	170521380	19870	19870	19870	19870	3
364	20230612	133700	170461770	19870	19860	19870	19860	165
365	20230612	133600	167184370	19870	19860	19870	19860	87
366	20230612	133500	165456540	19860	19860	19860	19860	87
367	20230612	133400	163728720	19860	19860	19860	19860	0
368	20230612	133300	163728720	19860	19870	19870	19860	228
369	20230612	133200	159199620	19870	19870	19870	19870	87
370	20230612	133100	157470930	19880	19900	19900	19880	65
371	20230612	133000	156178530	19870	19900	19900	19870	463
372	20230612	132900	146970890	19900	19900	19900	19900	483
373	20230612	132800	137359190	19900	19900	19900	19900	87
374	20230612	132700	135627890	19900	19900	19900	19900	86
375	20230612	132600	133916490	19910	19910	19910	19910	76
376	20230612	132500	132403330	19910	19920	19920	19910	109
377	20230612	132400	130232410	19920	19910	19920	19910	305
378	20230612	132300	124159020	19920	19920	19920	19920	14
379	20230612	132200	123880140	19920	19930	19930	19920	24
380	20230612	132100	123401960	19930	19940	19940	19930	27
381	20230612	132000	122863740	19930	19940	19940	19930	101
382	20230612	131900	120849960	19950	19950	19950	19950	188
383	20230612	131800	117099360	19950	19950	19950	19950	171
384	20230612	131700	113687910	19950	19960	19960	19950	49
385	20230612	131600	112710310	19960	19960	19960	19960	86
386	20230612	131500	110993750	19960	19960	19960	19960	87
387	20230612	131400	109257230	19960	19960	19960	19960	86
388	20230612	131300	107540670	19960	19960	19960	19960	87
389	20230612	131200	105804150	19970	19970	19970	19970	0
390	20230612	131100	105804150	19970	19970	19970	19970	1
391	20230612	131000	105784180	19970	19970	19970	19970	105
392	20230612	130900	103687330	19970	19970	19970	19970	86
393	20230612	130800	101969910	19970	19970	19970	19970	134
394	20230612	130700	99293930	19970	19970	19970	19970	86
395	20230612	130600	97576510	19970	19980	19980	19970	94
396	20230612	130500	95699260	19990	19990	19990	19990	0
397	20230612	130400	95699260	19990	19990	19990	19990	0
398	20230612	130300	95699260	19990	19990	19990	19990	0
399	20230612	130200	95699260	19990	19990	19990	19990	0
400	20230612	130100	95699260	19990	19990	19990	19990	50
401	20230612	130000	94699760	19980	19980	19980	19980	0
402	20230612	125900	94699760	19980	19980	19980	19980	0
403	20230612	125800	94699760	19980	19980	19980	19980	0
404	20230612	125700	94699760	19980	19980	19980	19980	47
405	20230612	125600	93760700	19980	19980	19980	19980	0
406	20230612	125500	93760700	19980	19980	19980	19980	1
407	20230612	125400	93740720	19980	19980	19980	19980	18
408	20230612	125300	93381080	19980	19980	19980	19980	0
409	20230612	125200	93381080	19980	19980	19980	19980	20
410	20230612	125100	92981480	19980	19980	19980	19980	0
411	20230612	125000	92981480	19980	19980	19980	19980	10
412	20230612	124900	92781680	19970	19970	19970	19970	0
413	20230612	124800	92781680	19970	19970	19970	19970	34
414	20230612	124700	92102700	19990	19990	19990	19990	0
415	20230612	124600	92102700	19990	19990	19990	19990	0
416	20230612	124500	92102700	19990	19990	19990	19990	2
417	20230612	124400	92062720	19970	19970	19970	19970	0
418	20230612	124300	92062720	19970	19970	19970	19970	0
419	20230612	124200	92062720	19970	19970	19970	19970	17
420	20230612	124100	91723230	19970	19980	19980	19970	42
421	20230612	124000	90884470	19990	19990	19990	19990	17
422	20230612	123900	90544640	19990	19990	19990	19990	14
423	20230612	123800	90264780	19990	19990	19990	19990	0
424	20230612	123700	90264780	19990	19990	19990	19990	20
425	20230612	123600	89864980	19990	19990	19990	19990	0
426	20230612	123500	89864980	19990	19990	19990	19990	7
427	20230612	123400	89725050	19970	19970	19970	19970	0
428	20230612	123300	89725050	19970	19970	19970	19970	0
429	20230612	123200	89725050	19970	19970	19970	19970	0
430	20230612	123100	89725050	19970	19970	19970	19970	31
431	20230612	123000	89105980	19970	19970	19970	19970	0
432	20230612	122900	89105980	19970	19970	19970	19970	0
433	20230612	122800	89105980	19970	19970	19970	19970	19
434	20230612	122700	88726550	19970	19970	19970	19970	0
435	20230612	122600	88726550	19970	19970	19970	19970	0
436	20230612	122500	88726550	19970	19970	19970	19970	30
437	20230612	122400	88127450	19970	19970	19970	19970	0
438	20230612	122300	88127450	19970	19970	19970	19970	0
439	20230612	122200	88127450	19970	19970	19970	19970	0
440	20230612	122100	88127450	19970	19970	19970	19970	0
441	20230612	122000	88127450	19970	19970	19970	19970	0
442	20230612	121900	88127450	19970	19970	19970	19970	0
443	20230612	121800	88127450	19970	19970	19970	19970	0
444	20230612	121700	88127450	19970	19970	19970	19970	18
445	20230612	121600	87767990	19970	19970	19970	19970	42
446	20230612	121500	86929250	19990	19990	19990	19990	7
447	20230612	121400	86789320	19990	19990	19990	19990	0
448	20230612	121300	86789320	19990	19990	19990	19990	0
449	20230612	121200	86789320	19990	19990	19990	19990	1
450	20230612	121100	86769330	19990	19990	19990	19990	0
451	20230612	121000	86769330	19990	19990	19990	19990	0
452	20230612	120900	86769330	19990	19990	19990	19990	1
453	20230612	120800	86749340	19990	19990	19990	19990	3
454	20230612	120700	86689370	19990	19990	19990	19990	18
455	20230612	120600	86329550	19970	19990	19990	19970	270
456	20230612	120500	80934980	19990	19990	19990	19990	40
457	20230612	120400	80135380	19990	19990	19990	19990	0
458	20230612	120300	80135380	19990	19990	19990	19990	0
459	20230612	120200	80135380	19990	19990	19990	19990	0
460	20230612	120100	80135380	19990	19990	19990	19990	1
461	20230612	120000	80115390	19990	19990	19990	19990	11
462	20230612	115900	79895500	19990	19990	19990	19990	0
463	20230612	115800	79895500	19990	19990	19990	19990	0
464	20230612	115700	79895500	19990	19990	19990	19990	0
465	20230612	115600	79895500	19990	19990	19990	19990	20
466	20230612	115500	79495700	20050	20050	20050	20050	0
467	20230612	115400	79495700	20050	20050	20050	20050	0
468	20230612	115300	79495700	20050	20050	20050	20050	0
469	20230612	115200	79495700	20050	20050	20050	20050	1
470	20230612	115100	79475650	19990	19990	19990	19990	0
471	20230612	115000	79475650	19990	19990	19990	19990	0
472	20230612	114900	79475650	19990	19990	19990	19990	0
473	20230612	114800	79475650	19990	19990	19990	19990	0
474	20230612	114700	79475650	19990	19990	19990	19990	0
475	20230612	114600	79475650	19990	20000	20000	19990	19
476	20230612	114500	79095830	19990	19990	19990	19990	0
477	20230612	114400	79095830	19990	19990	19990	19990	0
478	20230612	114300	79095830	19990	19990	19990	19990	0
479	20230612	114200	79095830	19990	19990	19990	19990	0
480	20230612	114100	79095830	19990	19990	19990	19990	0
481	20230612	114000	79095830	19990	20000	20000	19990	44
482	20230612	113900	78216250	20000	20000	20000	20000	0
483	20230612	113800	78216250	20000	20000	20000	20000	0
484	20230612	113700	78216250	20000	20000	20000	20000	0
485	20230612	113600	78216250	20000	20050	20050	20000	261
486	20230612	113500	72996200	20050	20050	20050	20050	5
487	20230612	113400	72895950	20000	20000	20000	20000	0
488	20230612	113300	72895950	20000	20000	20000	20000	0
489	20230612	113200	72895950	20000	20000	20000	20000	0
490	20230612	113100	72895950	20000	20050	20050	20000	10
491	20230612	113000	72695900	20000	20000	20000	20000	0
492	20230612	112900	72695900	20000	20000	20000	20000	0
493	20230612	112800	72695900	20000	20000	20000	20000	0
494	20230612	112700	72695900	20000	20000	20000	20000	18
495	20230612	112600	72335900	20050	20050	20050	20050	0
496	20230612	112500	72335900	20050	20050	20050	20050	0
497	20230612	112400	72335900	20050	20050	20050	20050	0
498	20230612	112300	72335900	20050	20050	20050	20050	0
499	20230612	112200	72335900	20050	20050	20050	20050	10
500	20230612	112100	72135400	20000	20000	20000	20000	0
501	20230612	112000	72135400	20000	20000	20000	20000	0
502	20230612	111900	72135400	20000	20000	20000	20000	17
503	20230612	111800	71795400	20000	20000	20000	20000	0
504	20230612	111700	71795400	20000	20000	20000	20000	0
505	20230612	111600	71795400	20000	20000	20000	20000	0
506	20230612	111500	71795400	20000	20000	20000	20000	2
507	20230612	111400	71755400	20000	20000	20000	20000	0
508	20230612	111300	71755400	20000	20000	20000	20000	0
509	20230612	111200	71755400	20000	20000	20000	20000	0
510	20230612	111100	71755400	20000	20000	20000	20000	16
511	20230612	111000	71435400	20000	20000	20000	20000	46
512	20230612	110900	70515400	20050	20050	20050	20050	10
513	20230612	110800	70314900	20000	20000	20000	20000	0
514	20230612	110700	70314900	20000	20000	20000	20000	0
515	20230612	110600	70314900	20000	20000	20000	20000	40
516	20230612	110500	69514900	20000	20000	20000	20000	1
517	20230612	110400	69494900	20000	20000	20000	20000	0
518	20230612	110300	69494900	20000	20000	20000	20000	17
519	20230612	110200	69154900	20000	20000	20000	20000	0
520	20230612	110100	69154900	20000	20000	20000	20000	0
521	20230612	110000	69154900	20000	20000	20000	20000	44
522	20230612	105900	68274900	20000	20000	20000	20000	0
523	20230612	105800	68274900	20000	20000	20000	20000	0
524	20230612	105700	68274900	20000	20000	20000	20000	80
525	20230612	105600	66674900	20000	20000	20000	20000	0
526	20230612	105500	66674900	20000	20000	20000	20000	0
527	20230612	105400	66674900	20000	20000	20000	20000	43
528	20230612	105300	65814900	20000	20000	20000	20000	0
529	20230612	105200	65814900	20000	20000	20000	20000	108
530	20230612	105100	63654900	20050	20050	20050	20050	0
531	20230612	105000	63654900	20050	20050	20050	20050	1
532	20230612	104900	63634850	20000	20000	20000	20000	25
533	20230612	104800	63134850	20000	20000	20000	20000	0
534	20230612	104700	63134850	20000	20000	20000	20000	28
535	20230612	104600	62574850	20000	20000	20000	20000	0
536	20230612	104500	62574850	20000	20000	20000	20000	0
537	20230612	104400	62574850	20000	20000	20000	20000	10
538	20230612	104300	62374850	20000	20000	20000	20000	0
539	20230612	104200	62374850	20000	20000	20000	20000	0
540	20230612	104100	62374850	20000	20000	20000	20000	0
541	20230612	104000	62374850	20000	20000	20000	20000	31
542	20230612	103900	61754850	20000	20000	20000	20000	0
543	20230612	103800	61754850	20000	20000	20000	20000	29
544	20230612	103700	61174850	20000	20000	20000	20000	0
545	20230612	103600	61174850	20000	20000	20000	20000	0
546	20230612	103500	61174850	20000	20000	20000	20000	0
547	20230612	103400	61174850	20000	20000	20000	20000	16
548	20230612	103300	60854850	20050	20050	20050	20050	0
549	20230612	103200	60854850	20050	20050	20050	20050	0
550	20230612	103100	60854850	20050	20050	20050	20050	60
551	20230612	103000	59651850	20050	20050	20050	20050	295
552	20230612	102900	53737100	20050	20050	20050	20050	2
553	20230612	102800	53697000	20050	20000	20050	20000	225
554	20230612	102700	49196950	20000	20000	20000	20000	5
555	20230612	102600	49096950	19990	19990	19990	19990	1
556	20230612	102500	49076960	20000	20000	20000	20000	1
557	20230612	102400	49056960	20000	20000	20000	20000	1
558	20230612	102300	49036960	20000	20000	20000	20000	1
559	20230612	102200	49016960	20000	20000	20000	19970	20
560	20230612	102100	48617500	19990	19990	19990	19990	2
561	20230612	102000	48577520	19990	19990	19990	19990	2
562	20230612	101900	48537540	19990	19990	19990	19990	12
563	20230612	101800	48297660	19990	19990	19990	19990	2
564	20230612	101700	48257680	20000	20000	20000	20000	1
565	20230612	101600	48237680	19970	20000	20000	19970	11
566	20230612	101500	48017980	20000	20000	20000	20000	5
567	20230612	101400	47917980	19970	20000	20000	19970	50
568	20230612	101300	46919450	20000	20000	20000	20000	1
569	20230612	101200	46899450	20000	20000	20000	20000	1
570	20230612	101100	46879450	20000	19970	20000	19970	32
571	20230612	101000	46240380	20000	20000	20000	20000	1
572	20230612	100900	46220380	20000	20000	20000	20000	2
573	20230612	100800	46180380	20000	20000	20000	20000	1
574	20230612	100700	46160380	19970	19970	19970	19970	17
575	20230612	100600	45820890	20000	20000	20000	20000	3
576	20230612	100500	45760890	19970	20000	20000	19970	101
577	20230612	100400	43742310	20000	20000	20000	20000	1
578	20230612	100300	43722310	20000	20000	20000	20000	1
579	20230612	100200	43702310	20000	20000	20000	20000	1
580	20230612	100100	43682310	19970	20000	20000	19970	30
581	20230612	100000	43083180	20000	20000	20000	20000	2
582	20230612	095900	43043180	20000	19980	20000	19970	33
583	20230612	095800	42384030	20000	20000	20000	19990	3
584	20230612	095700	42324040	20000	20050	20050	20000	45
585	20230612	095600	41423990	20050	20050	20050	20050	37
586	20230612	095500	40682140	20050	20050	20050	20050	2
587	20230612	095400	40642040	20050	20050	20050	20050	2
588	20230612	095300	40601940	20050	20050	20050	20050	1
589	20230612	095200	40581890	20050	20050	20050	20050	21
590	20230612	095100	40160840	20050	19980	20050	19980	20
591	20230612	095000	39761170	20050	20050	20050	20050	2
592	20230612	094900	39721070	20050	20050	20050	20050	1
593	20230612	094800	39701020	20050	20050	20050	20050	1
594	20230612	094700	39680970	19980	19980	19980	19980	8
595	20230612	094600	39521130	19980	20050	20050	19980	9
596	20230612	094500	39341100	20050	20050	20050	20050	1
597	20230612	094400	39321050	19980	20050	20050	19980	42
598	20230612	094300	38481820	20050	20050	20050	20050	2
599	20230612	094200	38441720	20050	20050	20050	20050	3
600	20230612	094100	38381570	19980	20050	20050	19980	46
601	20230612	094000	37462390	20000	19990	20000	19990	51
602	20230612	093900	36442890	19990	19990	19990	19990	0
603	20230612	093800	36442890	19990	20000	20050	19990	88
604	20230612	093700	34683550	20000	20000	20000	20000	0
605	20230612	093600	34683550	20000	20000	20000	20000	60
606	20230612	093500	33483550	20050	20000	20050	20000	171
607	20230612	093400	30063500	19990	20000	20000	19990	150
608	20230612	093300	27064900	20000	20000	20000	20000	1
609	20230612	093200	27044900	20000	20000	20000	20000	3
610	20230612	093100	26984900	20000	20000	20000	20000	11
611	20230612	093000	26764900	20000	20000	20000	20000	0
612	20230612	092900	26764900	20000	20000	20000	20000	7
613	20230612	092800	26624900	19990	19990	19990	19990	49
614	20230612	092700	25645390	19990	19990	19990	19990	51
615	20230612	092600	24625900	19980	19980	19980	19980	0
616	20230612	092500	24625900	19980	19990	19990	19980	11
617	20230612	092400	24406020	19990	19990	19990	19990	1
618	20230612	092300	24386030	19990	19980	19990	19980	51
619	20230612	092200	23367040	19990	19990	19990	19990	1
620	20230612	092100	23347050	19980	19980	19980	19980	0
621	20230612	092000	23347050	19980	19980	19980	19980	0
622	20230612	091900	23347050	19980	19980	19980	19980	0
623	20230612	091800	23347050	19980	19980	19980	19980	0
624	20230612	091700	23347050	19980	19980	19980	19980	1
625	20230612	091600	23327070	19980	19980	19980	19980	1
626	20230612	091500	23307090	19980	19970	19980	19970	51
627	20230612	091400	22288460	19960	19960	19960	19960	20
628	20230612	091300	21889260	19970	19970	19970	19970	0
629	20230612	091200	21889260	19970	19970	19970	19970	1
630	20230612	091100	21869290	19970	19970	19970	19970	12
631	20230612	091000	21629650	19970	19970	19970	19970	77
632	20230612	090900	20091960	19970	19970	19970	19970	61
633	20230612	090800	18873790	19960	19970	19970	19960	156
634	20230612	090700	15759980	19960	19960	19960	19960	0
635	20230612	090600	15759980	19960	19960	19960	19960	1
636	20230612	090500	15740020	19960	19980	19980	19960	500
637	20230612	090400	5758780	19970	19970	19970	19970	0
638	20230612	090300	5758780	19970	19990	19990	19970	20
639	20230612	090200	5359280	19960	19960	19960	19960	0
640	20230612	090100	5359280	19960	20000	20000	19960	9
641	20230612	090000	5179560	20000	20000	20000	19980	259