KissMeData/007700/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183800	1140610080	19920	19920	19920	19920	703
3	20230615	183700	1140610080	19920	19920	19920	19920	0
4	20230615	183600	1140610080	19920	19920	19920	19920	0
5	20230615	183500	1140610080	19920	19920	19920	19920	0
6	20230615	183400	1140610080	19920	19920	19920	19920	0
7	20230615	183300	1140610080	19920	19920	19920	19920	0
8	20230615	183200	1140610080	19920	19920	19920	19920	0
9	20230615	183100	1140610080	19920	19920	19920	19920	0
10	20230615	183000	1140610080	19920	19920	19920	19920	0
11	20230615	182900	1140610080	19920	19920	19920	19920	0
12	20230615	182800	1140610080	19920	19920	19920	19920	0
13	20230615	182700	1140610080	19920	19920	19920	19920	0
14	20230615	182600	1140610080	19920	19920	19920	19920	0
15	20230615	182500	1140610080	19920	19920	19920	19920	0
16	20230615	182400	1140610080	19920	19920	19920	19920	0
17	20230615	182300	1140610080	19920	19920	19920	19920	0
18	20230615	182200	1140610080	19920	19920	19920	19920	0
19	20230615	182100	1140610080	19920	19920	19920	19920	0
20	20230615	182000	1140610080	19920	19920	19920	19920	0
21	20230615	181900	1140610080	19920	19920	19920	19920	0
22	20230615	181800	1140610080	19920	19920	19920	19920	0
23	20230615	181700	1140610080	19920	19920	19920	19920	0
24	20230615	181600	1140610080	19920	19920	19920	19920	0
25	20230615	181500	1140610080	19920	19920	19920	19920	0
26	20230615	181400	1140610080	19920	19920	19920	19920	0
27	20230615	181300	1140610080	19920	19920	19920	19920	0
28	20230615	181200	1140610080	19920	19920	19920	19920	0
29	20230615	181100	1140610080	19920	19920	19920	19920	0
30	20230615	181000	1140610080	19920	19920	19920	19920	0
31	20230615	180900	1140610080	19920	19920	19920	19920	0
32	20230615	180800	1140610080	19920	19920	19920	19920	703
33	20230615	180700	1140610080	19920	19920	19920	19920	0
34	20230615	180600	1140610080	19920	19920	19920	19920	0
35	20230615	180500	1140610080	19920	19920	19920	19920	0
36	20230615	180400	1140610080	19920	19920	19920	19920	0
37	20230615	180300	1140610080	19920	19920	19920	19920	0
38	20230615	180200	1140610080	19920	19920	19920	19920	0
39	20230615	180100	1140610080	19920	19920	19920	19920	0
40	20230615	180000	1140610080	19920	19920	19920	19920	0
41	20230615	175900	1140610080	19920	19920	19920	19920	0
42	20230615	175800	1140610080	19920	19920	19920	19920	0
43	20230615	175700	1140610080	19920	19920	19920	19920	0
44	20230615	175600	1140610080	19920	19920	19920	19920	0
45	20230615	175500	1140610080	19920	19920	19920	19920	0
46	20230615	175400	1140610080	19920	19920	19920	19920	0
47	20230615	175300	1140610080	19920	19920	19920	19920	0
48	20230615	175200	1140610080	19920	19920	19920	19920	0
49	20230615	175100	1140610080	19920	19920	19920	19920	0
50	20230615	175000	1140610080	19920	19920	19920	19920	0
51	20230615	174900	1140610080	19920	19920	19920	19920	0
52	20230615	174800	1140610080	19920	19920	19920	19920	0
53	20230615	174700	1140610080	19920	19920	19920	19920	0
54	20230615	174600	1140610080	19920	19920	19920	19920	0
55	20230615	174500	1140610080	19920	19920	19920	19920	0
56	20230615	174400	1140610080	19920	19920	19920	19920	0
57	20230615	174300	1140610080	19920	19920	19920	19920	0
58	20230615	174200	1140610080	19920	19920	19920	19920	0
59	20230615	174100	1140610080	19920	19920	19920	19920	0
60	20230615	174000	1140610080	19920	19920	19920	19920	0
61	20230615	173900	1140610080	19920	19920	19920	19920	0
62	20230615	173800	1140610080	19920	19920	19920	19920	703
63	20230615	173700	1140610080	19920	19920	19920	19920	0
64	20230615	173600	1140610080	19920	19920	19920	19920	0
65	20230615	173500	1140610080	19920	19920	19920	19920	0
66	20230615	173400	1140610080	19920	19920	19920	19920	0
67	20230615	173300	1140610080	19920	19920	19920	19920	0
68	20230615	173200	1140610080	19920	19920	19920	19920	0
69	20230615	173100	1140610080	19920	19920	19920	19920	0
70	20230615	173000	1140610080	19920	19920	19920	19920	0
71	20230615	172900	1140610080	19920	19920	19920	19920	0
72	20230615	172800	1140610080	19920	19920	19920	19920	0
73	20230615	172700	1140610080	19920	19920	19920	19920	0
74	20230615	172600	1140610080	19920	19920	19920	19920	0
75	20230615	172500	1140610080	19920	19920	19920	19920	0
76	20230615	172400	1140610080	19920	19920	19920	19920	0
77	20230615	172300	1140610080	19920	19920	19920	19920	0
78	20230615	172200	1140610080	19920	19920	19920	19920	0
79	20230615	172100	1140610080	19920	19920	19920	19920	0
80	20230615	172000	1140610080	19920	19920	19920	19920	0
81	20230615	171900	1140610080	19920	19920	19920	19920	0
82	20230615	171800	1140610080	19920	19920	19920	19920	0
83	20230615	171700	1140610080	19920	19920	19920	19920	0
84	20230615	171600	1140610080	19920	19920	19920	19920	0
85	20230615	171500	1140610080	19920	19920	19920	19920	0
86	20230615	171400	1140610080	19920	19920	19920	19920	0
87	20230615	171300	1140610080	19920	19920	19920	19920	0
88	20230615	171200	1140610080	19920	19920	19920	19920	0
89	20230615	171100	1140610080	19920	19920	19920	19920	0
90	20230615	171000	1140610080	19920	19920	19920	19920	0
91	20230615	170900	1140610080	19920	19920	19920	19920	0
92	20230615	170800	1140610080	19920	19920	19920	19920	703
93	20230615	170700	1140610080	19920	19920	19920	19920	0
94	20230615	170600	1140610080	19920	19920	19920	19920	0
95	20230615	170500	1140610080	19920	19920	19920	19920	0
96	20230615	170400	1140610080	19920	19920	19920	19920	0
97	20230615	170300	1140610080	19920	19920	19920	19920	0
98	20230615	170200	1140610080	19920	19920	19920	19920	0
99	20230615	170100	1140610080	19920	19920	19920	19920	0
100	20230615	170000	1140610080	19920	19920	19920	19920	0
101	20230615	165900	1140610080	19920	19920	19920	19920	0
102	20230615	165800	1140610080	19920	19920	19920	19920	0
103	20230615	165700	1140610080	19920	19920	19920	19920	0
104	20230615	165600	1140610080	19920	19920	19920	19920	0
105	20230615	165500	1140610080	19920	19920	19920	19920	0
106	20230615	165400	1140610080	19920	19920	19920	19920	0
107	20230615	165300	1140610080	19920	19920	19920	19920	0
108	20230615	165200	1140610080	19920	19920	19920	19920	0
109	20230615	165100	1140610080	19920	19920	19920	19920	0
110	20230615	165000	1140610080	19920	19920	19920	19920	0
111	20230615	164900	1140610080	19920	19920	19920	19920	0
112	20230615	164800	1140610080	19920	19920	19920	19920	0
113	20230615	164700	1140610080	19920	19920	19920	19920	0
114	20230615	164600	1140610080	19920	19920	19920	19920	0
115	20230615	164500	1140610080	19920	19920	19920	19920	0
116	20230615	164400	1140610080	19920	19920	19920	19920	0
117	20230615	164300	1140610080	19920	19920	19920	19920	0
118	20230615	164200	1140610080	19920	19920	19920	19920	0
119	20230615	164100	1140610080	19920	19920	19920	19920	0
120	20230615	164000	1140610080	19920	19920	19920	19920	0
121	20230615	163900	1140610080	19920	19920	19920	19920	0
122	20230615	163800	1140610080	19920	19920	19920	19920	703
123	20230615	163700	1140610080	19920	19920	19920	19920	0
124	20230615	163600	1140610080	19920	19920	19920	19920	0
125	20230615	163500	1140610080	19920	19920	19920	19920	0
126	20230615	163400	1140610080	19920	19920	19920	19920	0
127	20230615	163300	1140610080	19920	19920	19920	19920	0
128	20230615	163200	1140610080	19920	19920	19920	19920	0
129	20230615	163100	1140610080	19920	19920	19920	19920	0
130	20230615	163000	1140610080	19920	19920	19920	19920	0
131	20230615	162900	1140610080	19920	19920	19920	19920	0
132	20230615	162800	1140610080	19920	19920	19920	19920	0
133	20230615	162700	1140610080	19920	19920	19920	19920	0
134	20230615	162600	1140610080	19920	19920	19920	19920	0
135	20230615	162500	1140610080	19920	19920	19920	19920	0
136	20230615	162400	1140610080	19920	19920	19920	19920	0
137	20230615	162300	1140610080	19920	19920	19920	19920	0
138	20230615	162200	1140610080	19920	19920	19920	19920	0
139	20230615	162100	1140610080	19920	19920	19920	19920	0
140	20230615	162000	1140610080	19920	19920	19920	19920	0
141	20230615	161900	1140610080	19920	19920	19920	19920	0
142	20230615	161800	1140610080	19920	19920	19920	19920	0
143	20230615	161700	1140610080	19920	19920	19920	19920	0
144	20230615	161600	1140610080	19920	19920	19920	19920	0
145	20230615	161500	1140610080	19920	19920	19920	19920	0
146	20230615	161400	1140610080	19920	19920	19920	19920	0
147	20230615	161300	1140610080	19920	19920	19920	19920	0
148	20230615	161200	1140610080	19920	19920	19920	19920	0
149	20230615	161100	1140610080	19920	19920	19920	19920	0
150	20230615	161000	1140610080	19920	19920	19920	19920	0
151	20230615	160900	1140610080	19920	19920	19920	19920	0
152	20230615	160800	1140610080	19920	19920	19920	19920	703
153	20230615	160700	1140610080	19920	19920	19920	19920	0
154	20230615	160600	1140610080	19920	19920	19920	19920	0
155	20230615	160500	1140610080	19920	19920	19920	19920	0
156	20230615	160400	1140610080	19920	19920	19920	19920	0
157	20230615	160300	1140610080	19920	19920	19920	19920	0
158	20230615	160200	1140610080	19920	19920	19920	19920	0
159	20230615	160100	1140610080	19920	19920	19920	19920	0
160	20230615	160000	1140610080	19920	19920	19920	19920	0
161	20230615	155900	1140610080	19920	19920	19920	19920	0
162	20230615	155800	1140610080	19920	19920	19920	19920	0
163	20230615	155700	1140610080	19920	19920	19920	19920	0
164	20230615	155600	1140610080	19920	19920	19920	19920	0
165	20230615	155500	1140610080	19920	19920	19920	19920	0
166	20230615	155400	1140610080	19920	19920	19920	19920	0
167	20230615	155300	1140610080	19920	19920	19920	19920	0
168	20230615	155200	1140610080	19920	19920	19920	19920	0
169	20230615	155100	1140610080	19920	19920	19920	19920	0
170	20230615	155000	1140610080	19920	19920	19920	19920	0
171	20230615	154900	1140610080	19920	19920	19920	19920	0
172	20230615	154800	1140610080	19920	19920	19920	19920	0
173	20230615	154700	1140610080	19920	19920	19920	19920	0
174	20230615	154600	1140610080	19920	19920	19920	19920	0
175	20230615	154500	1140610080	19920	19920	19920	19920	0
176	20230615	154400	1140610080	19920	19920	19920	19920	0
177	20230615	154300	1140610080	19920	19920	19920	19920	0
178	20230615	154200	1140610080	19920	19920	19920	19920	0
179	20230615	154100	1140610080	19920	19920	19920	19920	0
180	20230615	154000	1140610080	19920	19920	19920	19920	0
181	20230615	153900	1140610080	19920	19920	19920	19920	0
182	20230615	153800	1140610080	19920	19920	19920	19920	703
183	20230615	153700	1140610080	19920	19920	19920	19920	0
184	20230615	153600	1140610080	19920	19920	19920	19920	0
185	20230615	153500	1140610080	19920	19920	19920	19920	0
186	20230615	153400	1140610080	19920	19920	19920	19920	0
187	20230615	153300	1140610080	19920	19920	19920	19920	0
188	20230615	153200	1140610080	19920	19920	19920	19920	0
189	20230615	153100	1140610080	19920	19920	19920	19920	0
190	20230615	153000	1140610080	19920	19920	19920	19920	703
191	20230615	152900	1126606320	19930	19930	19930	19930	0
192	20230615	152800	1126606320	19930	19930	19930	19930	0
193	20230615	152700	1126606320	19930	19930	19930	19930	0
194	20230615	152600	1126606320	19930	19930	19930	19930	0
195	20230615	152500	1126606320	19930	19930	19930	19930	0
196	20230615	152400	1126606320	19930	19930	19930	19930	0
197	20230615	152300	1126606320	19930	19930	19930	19930	0
198	20230615	152200	1126606320	19930	19930	19930	19930	0
199	20230615	152100	1126606320	19930	19930	19930	19930	0
200	20230615	152000	1126606320	19930	19930	19930	19930	0
201	20230615	151900	1126606320	19930	19930	19930	19930	16
202	20230615	151800	1126287440	19960	19970	19970	19960	11
203	20230615	151700	1126067870	19830	19970	19970	19830	344
204	20230615	151600	1119211970	19980	19870	19980	19870	58
205	20230615	151500	1118055140	19860	19750	19860	19750	587
206	20230615	151400	1106445920	19750	19750	19750	19750	0
207	20230615	151300	1106445920	19750	19750	19750	19750	0
208	20230615	151200	1106445920	19750	19750	19750	19750	0
209	20230615	151100	1106445920	19750	19750	19750	19750	36
210	20230615	151000	1105734920	19740	19730	19740	19730	57
211	20230615	150900	1104609840	19740	19740	19740	19740	1
212	20230615	150800	1104590100	19730	19730	19730	19730	25
213	20230615	150700	1104096850	19730	19710	19730	19710	4
214	20230615	150600	1104017990	19710	19710	19710	19710	0
215	20230615	150500	1104017990	19710	19710	19710	19710	70
216	20230615	150400	1102638290	19710	19710	19710	19710	1
217	20230615	150300	1102618580	19700	19720	19720	19700	50
218	20230615	150200	1101633170	19720	19720	19720	19720	0
219	20230615	150100	1101633170	19720	19700	19720	19700	31
220	20230615	150000	1101022180	19670	19680	19680	19670	161
221	20230615	145900	1097854100	19680	19670	19700	19670	161
222	20230615	145800	1094685010	19680	19670	19680	19670	36
223	20230615	145700	1093976790	19670	19670	19670	19670	0
224	20230615	145600	1093976790	19670	19690	19690	19670	260
225	20230615	145500	1088861890	19690	19700	19700	19690	28
226	20230615	145400	1088310510	19700	19700	19700	19700	17
227	20230615	145300	1087975610	19700	19690	19700	19690	334
228	20230615	145200	1081397180	19690	19690	19700	19690	143
229	20230615	145100	1078580660	19690	19690	19690	19690	25
230	20230615	145000	1078088410	19690	19660	19690	19660	218
231	20230615	144900	1073799740	19660	19670	19680	19660	329
232	20230615	144800	1067328520	19670	19670	19670	19670	74
233	20230615	144700	1065872940	19670	19660	19670	19660	110
234	20230615	144600	1063710180	19670	19670	19670	19670	24
235	20230615	144500	1063238100	19670	19670	19670	19670	108
236	20230615	144400	1061113740	19670	19670	19670	19660	157
237	20230615	144300	1058025840	19660	19670	19670	19660	103
238	20230615	144200	1056000060	19670	19670	19680	19670	52
239	20230615	144100	1054977210	19670	19670	19670	19670	113
240	20230615	144000	1052754500	19670	19680	19680	19670	62
241	20230615	143900	1051534720	19710	19700	19710	19700	21
242	20230615	143800	1051121010	19660	19650	19700	19650	138
243	20230615	143700	1048407740	19650	19650	19660	19650	138
244	20230615	143600	1045696020	19660	19660	19660	19650	54
245	20230615	143500	1044634790	19660	19660	19670	19660	73
246	20230615	143400	1043199520	19660	19650	19660	19650	343
247	20230615	143300	1036459100	19660	19650	19660	19650	135
248	20230615	143200	1033806290	19650	19650	19660	19650	302
249	20230615	143100	1027871490	19660	19660	19660	19650	141
250	20230615	143000	1025100570	19660	19660	19670	19660	123
251	20230615	142900	1022682050	19650	19650	19650	19650	63
252	20230615	142800	1021444100	19650	19660	19660	19650	119
253	20230615	142700	1019104920	19660	19660	19670	19660	300
254	20230615	142600	1013206620	19660	19660	19660	19650	116
255	20230615	142500	1010926960	19660	19660	19670	19660	279
256	20230615	142400	1005441800	19670	19670	19670	19670	350
257	20230615	142300	998557300	19670	19680	19680	19670	178
258	20230615	142200	995055980	19680	19680	19680	19680	5
259	20230615	142100	994957580	19690	19680	19690	19680	111
260	20230615	142000	992773080	19680	19690	19720	19680	202
261	20230615	141900	988794600	19690	19690	19690	19690	2
262	20230615	141800	988755220	19680	19680	19690	19680	104
263	20230615	141700	986708450	19680	19680	19690	19680	113
264	20230615	141600	984484590	19680	19690	19690	19680	52
265	20230615	141500	983461130	19680	19690	19690	19680	103
266	20230615	141400	981433780	19690	19690	19690	19690	106
267	20230615	141300	979346640	19700	19690	19700	19690	59
268	20230615	141200	978184910	19700	19690	19700	19690	68
269	20230615	141100	976845610	19690	19710	19710	19690	221
270	20230615	141000	972491390	19690	19700	19700	19690	562
271	20230615	140900	961425090	19690	19700	19700	19690	105
272	20230615	140800	959356710	19710	19700	19710	19700	135
273	20230615	140700	956697200	19700	19700	19700	19700	184
274	20230615	140600	953072400	19700	19700	19700	19700	109
275	20230615	140500	950925100	19700	19710	19710	19700	608
276	20230615	140400	938947070	19710	19720	19720	19710	249
277	20230615	140300	934038930	19720	19710	19720	19710	67
278	20230615	140200	932718000	19710	19710	19710	19710	153
279	20230615	140100	929702370	19710	19720	19720	19710	127
280	20230615	140000	927198980	19730	19720	19730	19720	55
281	20230615	135900	926114310	19720	19720	19720	19720	41
282	20230615	135800	925305790	19720	19730	19730	19720	188
283	20230615	135700	921597690	19730	19730	19730	19730	61
284	20230615	135600	920394160	19730	19730	19730	19730	0
285	20230615	135500	920394160	19730	19740	19740	19730	174
286	20230615	135400	916960320	19740	19750	19750	19740	52
287	20230615	135300	915933660	19750	19750	19750	19750	15
288	20230615	135200	915637410	19750	19710	19750	19710	456
289	20230615	135100	906635190	19710	19720	19720	19710	188
290	20230615	135000	902928500	19720	19720	19720	19720	27
291	20230615	134900	902396060	19720	19730	19730	19720	304
292	20230615	134800	896400740	19730	19730	19730	19730	152
293	20230615	134700	893401780	19730	19730	19730	19730	78
294	20230615	134600	891862840	19730	19730	19730	19730	21
295	20230615	134500	891448510	19730	19730	19730	19730	135
296	20230615	134400	888784960	19730	19740	19740	19730	131
297	20230615	134300	886199230	19750	19740	19750	19740	36
298	20230615	134200	885488520	19740	19770	19770	19740	381
299	20230615	134100	877964950	19750	19760	19780	19750	55
300	20230615	134000	876878180	19780	19760	19780	19760	73
301	20230615	133900	875435680	19750	19760	19760	19750	103
302	20230615	133800	873401410	19760	19760	19760	19760	48
303	20230615	133700	872452930	19760	19760	19760	19760	85
304	20230615	133600	870773330	19770	19750	19770	19750	58
305	20230615	133500	869626700	19740	19730	19750	19720	357
306	20230615	133400	862582730	19730	19720	19730	19700	130
307	20230615	133300	860019730	19720	19710	19720	19710	100
308	20230615	133200	858048430	19710	19730	19730	19710	231
309	20230615	133100	853492240	19750	19750	19750	19730	416
310	20230615	133000	845278930	19760	19760	19760	19750	172
311	20230615	132900	841880600	19760	19770	19770	19760	215
312	20230615	132800	837630470	19780	19790	19790	19780	82
313	20230615	132700	836007790	19790	19810	19810	19790	927
314	20230615	132600	817651810	19810	19810	19820	19810	109
315	20230615	132500	815491990	19810	19820	19820	19810	115
316	20230615	132400	813213680	19820	19820	19820	19820	57
317	20230615	132300	812083940	19820	19820	19820	19810	25
318	20230615	132200	811588580	19810	19830	19830	19810	133
319	20230615	132100	808953640	19830	19810	19830	19810	266
320	20230615	132000	803679700	19820	19820	19820	19810	50
321	20230615	131900	802689150	19830	19820	19830	19810	180
322	20230615	131800	799122910	19820	19810	19820	19810	87
323	20230615	131700	797398860	19810	19810	19810	19810	43
324	20230615	131600	796547030	19810	19820	19820	19810	164
325	20230615	131500	793297360	19820	19830	19830	19820	56
326	20230615	131400	792187310	19820	19820	19820	19820	51
327	20230615	131300	791176490	19820	19810	19830	19810	120
328	20230615	131200	788798410	19810	19820	19820	19810	428
329	20230615	131100	780319600	19810	19820	19820	19810	47
330	20230615	131000	779388480	19810	19830	19830	19810	102
331	20230615	130900	777367040	19840	19850	19850	19840	289
332	20230615	130800	771632550	19850	19850	19850	19850	47
333	20230615	130700	770699600	19850	19860	19890	19850	490
334	20230615	130600	760971460	19870	19890	19890	19870	392
335	20230615	130500	753178430	19890	19910	19910	19890	316
336	20230615	130400	746890700	19910	19910	19910	19910	71
337	20230615	130300	745477090	19910	19930	19930	19910	409
338	20230615	130200	737331570	19930	19920	19930	19920	146
339	20230615	130100	734423200	19920	19930	19930	19920	207
340	20230615	130000	730299390	19930	19940	19940	19930	242
341	20230615	125900	725475630	19940	19940	19940	19940	21
342	20230615	125800	725056890	19940	19940	19940	19940	42
343	20230615	125700	724219410	19940	19940	19940	19940	292
344	20230615	125600	718396930	19940	19940	19940	19940	176
345	20230615	125500	714887490	19940	19940	19940	19940	30
346	20230615	125400	714289290	19940	19950	19950	19940	23
347	20230615	125300	713830610	19950	19940	19950	19940	142
348	20230615	125200	710998020	19940	19940	19950	19940	91
349	20230615	125100	709183150	19940	19940	19940	19940	18
350	20230615	125000	708824230	19950	19950	19960	19940	283
351	20230615	124900	703177070	19950	19960	19960	19950	226
352	20230615	124800	698668360	19960	19960	19960	19960	3
353	20230615	124700	698608480	19960	19950	19960	19950	172
354	20230615	124600	695176950	19950	19960	19960	19950	258
355	20230615	124500	690029650	19960	19960	19960	19960	45
356	20230615	124400	689131450	19950	19950	19950	19950	85
357	20230615	124300	687435700	19950	19960	19960	19950	119
358	20230615	124200	685061160	19960	19960	19960	19960	60
359	20230615	124100	683863560	19960	19960	19960	19960	31
360	20230615	124000	683244800	19960	19960	19960	19960	466
361	20230615	123900	673943440	19960	19960	19960	19960	76
362	20230615	123800	672426480	19960	19970	19970	19960	75
363	20230615	123700	670929330	19960	19960	19960	19960	106
364	20230615	123600	668813570	19960	19970	19970	19960	40
365	20230615	123500	668014900	19970	19970	19970	19970	96
366	20230615	123400	666097780	19970	19970	19970	19970	106
367	20230615	123300	663980960	19970	19970	19970	19970	59
368	20230615	123200	662802730	19970	19980	19980	19970	444
369	20230615	123100	653935920	19980	19970	19980	19970	75
370	20230615	123000	652437800	19970	19980	19980	19970	72
371	20230615	122900	650999570	19980	19980	19980	19980	77
372	20230615	122800	649461110	19980	19980	19980	19970	65
373	20230615	122700	648162830	19980	19980	19990	19980	2490
374	20230615	122600	598412430	19990	19990	19990	19980	60
375	20230615	122500	597213340	19990	19990	19990	19990	43
376	20230615	122400	596353770	19990	19990	19990	19990	127
377	20230615	122300	593815040	19990	20000	20000	19990	32
378	20230615	122200	593175350	19990	19990	19990	19990	62
379	20230615	122100	591935970	19990	19990	19990	19990	148
380	20230615	122000	588977450	19990	20000	20000	19990	61
381	20230615	121900	587758040	19990	19990	19990	19990	88
382	20230615	121800	585998920	19990	19990	19990	19990	107
383	20230615	121700	583859990	19990	19990	19990	19990	134
384	20230615	121600	581181330	20000	20000	20000	19990	51
385	20230615	121500	580161810	20000	19990	20000	19990	16
386	20230615	121400	579841960	19990	19990	19990	19990	179
387	20230615	121300	576263750	20000	20000	20000	19990	36
388	20230615	121200	575544050	19990	19990	19990	19980	81
389	20230615	121100	573925490	19980	19990	19990	19980	73
390	20230615	121000	572466730	19990	19990	20050	19990	122
391	20230615	120900	570027890	19990	19990	19990	19980	77
392	20230615	120800	568489120	19980	19980	19990	19980	418
393	20230615	120700	560137350	19990	19980	19990	19980	67
394	20230615	120600	558798440	19980	19980	19980	19980	51
395	20230615	120500	557779460	19980	19990	19990	19980	125
396	20230615	120400	555281420	20000	20000	20000	20000	30
397	20230615	120300	554681420	20000	19990	20000	19980	118
398	20230615	120200	552322470	19990	19990	20000	19990	57
399	20230615	120100	551182990	19990	20000	20000	19990	228
400	20230615	120000	546624220	20000	19990	20000	19990	36
401	20230615	115900	545904570	19990	19990	19990	19990	123
402	20230615	115800	543445800	19990	19990	20000	19990	119
403	20230615	115700	541066940	19990	19990	19990	19990	47
404	20230615	115600	540127410	19990	19990	19990	19990	57
405	20230615	115500	538987980	19990	20000	20000	19990	212
406	20230615	115400	534749800	20000	20000	20000	19990	85
407	20230615	115300	533050150	19990	19990	19990	19990	26
408	20230615	115200	532530410	19990	19990	19990	19990	501
409	20230615	115100	522515420	19990	19990	19990	19990	30
410	20230615	115000	521915720	19990	19990	19990	19990	39
411	20230615	114900	521136110	19990	19990	19990	19990	86
412	20230615	114800	519416970	19990	19990	19990	19990	303
413	20230615	114700	513360000	19990	19990	19990	19990	5
414	20230615	114600	513260050	19990	19990	19990	19990	26
415	20230615	114500	512740310	19990	19990	20000	19990	323
416	20230615	114400	506283520	19990	19990	20000	19990	38
417	20230615	114300	505523890	19990	19990	20000	19990	65
418	20230615	114200	504224040	19990	20000	20000	19990	138
419	20230615	114100	501465400	19990	19990	19990	19990	160
420	20230615	114000	498267000	19990	19990	19990	19990	4
421	20230615	113900	498187040	19990	20000	20000	19990	138
422	20230615	113800	495428280	20000	20000	20000	19990	98
423	20230615	113700	493468390	20000	19990	20000	19990	52
424	20230615	113600	492428750	19990	20000	20000	19990	2055
425	20230615	113500	451332000	20000	20050	20050	20000	117
426	20230615	113400	448991900	20000	20000	20050	20000	77
427	20230615	113300	447451800	20000	20000	20000	20000	54
428	20230615	113200	446371800	20000	20000	20050	20000	131
429	20230615	113100	443751700	20000	20050	20050	20000	288
430	20230615	113000	437991400	20050	20050	20050	20050	54
431	20230615	112900	436908700	20050	20000	20050	20000	371
432	20230615	112800	429476050	20000	20050	20050	20000	204
433	20230615	112700	425389400	20050	20000	20050	20000	78
434	20230615	112600	423829150	20000	20000	20000	20000	113
435	20230615	112500	421569150	20000	20000	20050	20000	49
436	20230615	112400	420589100	20000	20000	20050	20000	84
437	20230615	112300	418906600	20000	20000	20000	20000	188
438	20230615	112200	415146600	20000	20050	20050	20000	4
439	20230615	112100	415066550	20050	20000	20050	20000	143
440	20230615	112000	412202100	20050	20000	20050	20000	125
441	20230615	111900	409698100	20000	20000	20000	20000	184
442	20230615	111800	406018100	20000	20000	20000	20000	360
443	20230615	111700	398818100	20000	20050	20050	20000	15
444	20230615	111600	398517600	20000	20000	20000	20000	208
445	20230615	111500	394357600	20000	20000	20000	20000	7
446	20230615	111400	394217600	20000	20050	20050	20000	110
447	20230615	111300	392016250	20050	20050	20050	20050	698
448	20230615	111200	378021350	20050	20050	20100	20050	34
449	20230615	111100	377339600	20050	20050	20100	20050	125
450	20230615	111000	374829250	20050	20050	20050	20050	182
451	20230615	110900	371180150	20050	20050	20050	20050	78
452	20230615	110800	369616250	20050	20050	20050	20050	13
453	20230615	110700	369355600	20050	20050	20050	20050	96
454	20230615	110600	367430800	20050	20050	20050	20050	111
455	20230615	110500	365205250	20050	20050	20050	20050	71
456	20230615	110400	363781700	20050	20050	20050	20050	71
457	20230615	110300	362358150	20100	20050	20100	20050	130
458	20230615	110200	359751600	20050	20050	20050	20050	68
459	20230615	110100	358388200	20050	20050	20050	20050	105
460	20230615	110000	356282950	20050	20050	20050	20050	130
461	20230615	105900	353676450	20050	20050	20050	20050	12
462	20230615	105800	353435850	20050	20050	20050	20050	105
463	20230615	105700	351330600	20050	20050	20050	20050	151
464	20230615	105600	348303050	20050	20050	20100	20050	43
465	20230615	105500	347440700	20050	20100	20100	20050	54
466	20230615	105400	346357500	20050	20100	20100	20050	1004
467	20230615	105300	326178650	20100	20100	20100	20100	127
468	20230615	105200	323625950	20100	20100	20100	20100	36
469	20230615	105100	322902350	20100	20100	20100	20100	78
470	20230615	105000	321334550	20100	20100	20100	20100	285
471	20230615	104900	315606050	20100	20100	20100	20100	19
472	20230615	104800	315224150	20100	20100	20100	20100	4
473	20230615	104700	315143750	20100	20100	20100	20100	1131
474	20230615	104600	292410650	20100	20100	20100	20100	8
475	20230615	104500	292249850	20100	20150	20150	20100	396
476	20230615	104400	284271300	20150	20100	20150	20100	259
477	20230615	104300	279064300	20150	20100	20150	20100	8
478	20230615	104200	278903450	20100	20100	20100	20100	25
479	20230615	104100	278400950	20100	20100	20100	20100	109
480	20230615	104000	276210050	20100	20100	20150	20100	173
481	20230615	103900	272730300	20100	20100	20100	20100	14
482	20230615	103800	272448900	20100	20100	20100	20100	53
483	20230615	103700	271383600	20100	20100	20200	20100	239
484	20230615	103600	266574900	20100	20100	20150	20100	47
485	20230615	103500	265628450	20100	20150	20150	20100	70
486	20230615	103400	264218100	20150	20100	20150	20100	154
487	20230615	103300	261120500	20100	20100	20100	20100	115
488	20230615	103200	258809000	20100	20100	20100	20100	36
489	20230615	103100	258085400	20100	20150	20150	20100	117
490	20230615	103000	255733400	20150	20100	20150	20100	47
491	20230615	102900	254788300	20100	20150	20150	20100	106
492	20230615	102800	252657600	20200	20150	20200	20100	139
493	20230615	102700	249861750	20100	20100	20100	20100	47
494	20230615	102600	248917050	20100	20200	20200	20100	162
495	20230615	102500	245655950	20150	20100	20200	20100	32
496	20230615	102400	245010250	20100	20100	20100	20100	130
497	20230615	102300	242397250	20100	20150	20150	20100	302
498	20230615	102200	236315450	20100	20100	20150	20100	428
499	20230615	102100	227712600	20150	20150	20150	20150	763
500	20230615	102000	212338150	20150	20150	20150	20150	88
501	20230615	101900	210564950	20150	20150	20150	20150	80
502	20230615	101800	208952950	20150	20150	20200	20150	122
503	20230615	101700	206493900	20150	20150	20150	20150	60
504	20230615	101600	205284900	20150	20150	20150	20150	45
505	20230615	101500	204378150	20150	20150	20200	20150	186
506	20230615	101400	200630000	20150	20150	20200	20150	35
507	20230615	101300	199924700	20150	20150	20150	20150	771
508	20230615	101200	184389050	20150	20150	20150	20150	33
509	20230615	101100	183724100	20150	20150	20150	20150	204
510	20230615	101000	179613500	20150	20150	20150	20150	57
511	20230615	100900	178464950	20150	20150	20150	20150	37
512	20230615	100800	177719400	20150	20150	20150	20150	203
513	20230615	100700	173628950	20150	20200	20200	20150	30
514	20230615	100600	173023200	20150	20150	20150	20150	104
515	20230615	100500	170927600	20150	20200	20200	20150	94
516	20230615	100400	169032350	20200	20150	20250	20150	141
517	20230615	100300	166181150	20150	20100	20150	20100	122
518	20230615	100200	163726900	20100	20150	20150	20100	127
519	20230615	100100	161174150	20100	20150	20150	20100	26
520	20230615	100000	160651350	20150	20100	20150	20100	50
521	20230615	095900	159645550	20100	20100	20150	20100	65
522	20230615	095800	158338600	20100	20100	20150	20100	318
523	20230615	095700	151936450	20100	20100	20100	20100	98
524	20230615	095600	149966650	20100	20150	20150	20100	68
525	20230615	095500	148598350	20100	20100	20100	20100	130
526	20230615	095400	145985350	20100	20150	20150	20100	36
527	20230615	095300	145261700	20150	20100	20200	20100	467
528	20230615	095200	135861450	20150	20100	20150	20100	127
529	20230615	095100	133307750	20100	20100	20150	20100	62
530	20230615	095000	132058750	20100	20150	20150	20100	51
531	20230615	094900	131033450	20100	20100	20150	20100	153
532	20230615	094800	127957900	20100	20100	20100	20100	51
533	20230615	094700	126932800	20100	20100	20100	20100	118
534	20230615	094600	124561000	20100	20150	20200	20100	1204
535	20230615	094500	100325650	20150	20150	20150	20150	93
536	20230615	094400	98451700	20200	20150	20200	20150	13
537	20230615	094300	98189500	20150	20150	20150	20150	109
538	20230615	094200	95993150	20200	20200	20200	20150	169
539	20230615	094100	92581150	20200	20200	20300	20200	192
540	20230615	094000	88689250	20200	20150	20200	20150	18
541	20230615	093900	88325700	20150	20200	20200	20150	242
542	20230615	093800	83437350	20200	20200	20200	20200	7
543	20230615	093700	83295950	20200	20200	20200	20200	5
544	20230615	093600	83194950	20200	20200	20200	20200	6
545	20230615	093500	83073750	20250	20200	20250	20200	4
546	20230615	093400	82992800	20200	20250	20250	20200	79
547	20230615	093300	81393300	20200	20200	20200	20200	295
548	20230615	093200	75434300	20200	20250	20300	20200	10
549	20230615	093100	75231900	20200	20200	20200	20200	6
550	20230615	093000	75110700	20200	20200	20200	20200	2
551	20230615	092900	75070300	20200	20200	20300	20200	16
552	20230615	092800	74746100	20250	20200	20250	20200	12
553	20230615	092700	74503450	20200	20200	20200	20200	2
554	20230615	092600	74463050	20200	20200	20250	20200	3
555	20230615	092500	74402400	20200	20200	20200	20200	13
556	20230615	092400	74139800	20200	20200	20200	20200	1
557	20230615	092300	74119600	20300	20250	20300	20250	421
558	20230615	092200	65594300	20250	20250	20250	20250	11
559	20230615	092100	65371550	20250	20250	20350	20250	182
560	20230615	092000	61677150	20200	20200	20200	20200	150
561	20230615	091900	58647150	20200	20200	20200	20200	11
562	20230615	091800	58424950	20250	20200	20250	20200	21
563	20230615	091700	58000100	20200	20200	20200	20200	0
564	20230615	091600	58000100	20200	20200	20250	20200	18
565	20230615	091500	57636450	20200	20200	20200	20200	6
566	20230615	091400	57515250	20200	20200	20200	20200	402
567	20230615	091300	49394850	20250	20200	20250	20200	3
568	20230615	091200	49334200	20200	20250	20250	20200	77
569	20230615	091100	47775450	20250	20200	20250	20200	98
570	20230615	091000	45791250	20200	20200	20250	20200	7
571	20230615	090900	45649800	20200	20250	20250	20200	8
572	20230615	090800	45488150	20250	20250	20250	20250	20
573	20230615	090700	45083150	20200	20200	20200	20200	148
574	20230615	090600	42093550	20200	20250	20250	20200	20
575	20230615	090500	41689000	20250	20250	20250	20250	2
576	20230615	090400	41648500	20300	20200	20300	20200	135
577	20230615	090300	38914800	20200	20250	20250	20150	53
578	20230615	090200	37842450	20300	20350	20350	20300	75
579	20230615	090100	36317450	20300	20150	20300	20150	115
580	20230615	090000	33989300	20200	20100	20200	20100	1690