KissMeData/007700/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201700	293327030	20050	20050	20050	20050	992
3	20230616	201600	293327030	20050	20050	20050	20050	0
4	20230616	201500	293327030	20050	20050	20050	20050	0
5	20230616	201400	293327030	20050	20050	20050	20050	0
6	20230616	201300	293327030	20050	20050	20050	20050	0
7	20230616	201200	293327030	20050	20050	20050	20050	0
8	20230616	201100	293327030	20050	20050	20050	20050	0
9	20230616	201000	293327030	20050	20050	20050	20050	0
10	20230616	200900	293327030	20050	20050	20050	20050	0
11	20230616	200800	293327030	20050	20050	20050	20050	0
12	20230616	200700	293327030	20050	20050	20050	20050	0
13	20230616	200600	293327030	20050	20050	20050	20050	0
14	20230616	200500	293327030	20050	20050	20050	20050	0
15	20230616	200400	293327030	20050	20050	20050	20050	0
16	20230616	200300	293327030	20050	20050	20050	20050	0
17	20230616	200200	293327030	20050	20050	20050	20050	0
18	20230616	200100	293327030	20050	20050	20050	20050	0
19	20230616	200000	293327030	20050	20050	20050	20050	0
20	20230616	195900	293327030	20050	20050	20050	20050	0
21	20230616	195800	293327030	20050	20050	20050	20050	0
22	20230616	195700	293327030	20050	20050	20050	20050	0
23	20230616	195600	293327030	20050	20050	20050	20050	0
24	20230616	195500	293327030	20050	20050	20050	20050	0
25	20230616	195400	293327030	20050	20050	20050	20050	0
26	20230616	195300	293327030	20050	20050	20050	20050	0
27	20230616	195200	293327030	20050	20050	20050	20050	0
28	20230616	195100	293327030	20050	20050	20050	20050	0
29	20230616	195000	293327030	20050	20050	20050	20050	0
30	20230616	194900	293327030	20050	20050	20050	20050	0
31	20230616	194800	293327030	20050	20050	20050	20050	0
32	20230616	194700	293327030	20050	20050	20050	20050	992
33	20230616	194600	293327030	20050	20050	20050	20050	0
34	20230616	194500	293327030	20050	20050	20050	20050	0
35	20230616	194400	293327030	20050	20050	20050	20050	0
36	20230616	194300	293327030	20050	20050	20050	20050	0
37	20230616	194200	293327030	20050	20050	20050	20050	0
38	20230616	194100	293327030	20050	20050	20050	20050	0
39	20230616	194000	293327030	20050	20050	20050	20050	0
40	20230616	193900	293327030	20050	20050	20050	20050	0
41	20230616	193800	293327030	20050	20050	20050	20050	0
42	20230616	193700	293327030	20050	20050	20050	20050	0
43	20230616	193600	293327030	20050	20050	20050	20050	0
44	20230616	193500	293327030	20050	20050	20050	20050	0
45	20230616	193400	293327030	20050	20050	20050	20050	0
46	20230616	193300	293327030	20050	20050	20050	20050	0
47	20230616	193200	293327030	20050	20050	20050	20050	0
48	20230616	193100	293327030	20050	20050	20050	20050	0
49	20230616	193000	293327030	20050	20050	20050	20050	0
50	20230616	192900	293327030	20050	20050	20050	20050	0
51	20230616	192800	293327030	20050	20050	20050	20050	0
52	20230616	192700	293327030	20050	20050	20050	20050	0
53	20230616	192600	293327030	20050	20050	20050	20050	0
54	20230616	192500	293327030	20050	20050	20050	20050	0
55	20230616	192400	293327030	20050	20050	20050	20050	0
56	20230616	192300	293327030	20050	20050	20050	20050	0
57	20230616	192200	293327030	20050	20050	20050	20050	0
58	20230616	192100	293327030	20050	20050	20050	20050	0
59	20230616	192000	293327030	20050	20050	20050	20050	0
60	20230616	191900	293327030	20050	20050	20050	20050	0
61	20230616	191800	293327030	20050	20050	20050	20050	0
62	20230616	191700	293327030	20050	20050	20050	20050	992
63	20230616	191600	293327030	20050	20050	20050	20050	0
64	20230616	191500	293327030	20050	20050	20050	20050	0
65	20230616	191400	293327030	20050	20050	20050	20050	0
66	20230616	191300	293327030	20050	20050	20050	20050	0
67	20230616	191200	293327030	20050	20050	20050	20050	0
68	20230616	191100	293327030	20050	20050	20050	20050	0
69	20230616	191000	293327030	20050	20050	20050	20050	0
70	20230616	190900	293327030	20050	20050	20050	20050	0
71	20230616	190800	293327030	20050	20050	20050	20050	0
72	20230616	190700	293327030	20050	20050	20050	20050	0
73	20230616	190600	293327030	20050	20050	20050	20050	0
74	20230616	190500	293327030	20050	20050	20050	20050	0
75	20230616	190400	293327030	20050	20050	20050	20050	0
76	20230616	190300	293327030	20050	20050	20050	20050	0
77	20230616	190200	293327030	20050	20050	20050	20050	0
78	20230616	190100	293327030	20050	20050	20050	20050	0
79	20230616	190000	293327030	20050	20050	20050	20050	0
80	20230616	185900	293327030	20050	20050	20050	20050	0
81	20230616	185800	293327030	20050	20050	20050	20050	0
82	20230616	185700	293327030	20050	20050	20050	20050	0
83	20230616	185600	293327030	20050	20050	20050	20050	0
84	20230616	185500	293327030	20050	20050	20050	20050	0
85	20230616	185400	293327030	20050	20050	20050	20050	0
86	20230616	185300	293327030	20050	20050	20050	20050	0
87	20230616	185200	293327030	20050	20050	20050	20050	0
88	20230616	185100	293327030	20050	20050	20050	20050	0
89	20230616	185000	293327030	20050	20050	20050	20050	0
90	20230616	184900	293327030	20050	20050	20050	20050	0
91	20230616	184800	293327030	20050	20050	20050	20050	0
92	20230616	184700	293327030	20050	20050	20050	20050	992
93	20230616	184600	293327030	20050	20050	20050	20050	0
94	20230616	184500	293327030	20050	20050	20050	20050	0
95	20230616	184400	293327030	20050	20050	20050	20050	0
96	20230616	184300	293327030	20050	20050	20050	20050	0
97	20230616	184200	293327030	20050	20050	20050	20050	0
98	20230616	184100	293327030	20050	20050	20050	20050	0
99	20230616	184000	293327030	20050	20050	20050	20050	0
100	20230616	183900	293327030	20050	20050	20050	20050	0
101	20230616	183800	293327030	20050	20050	20050	20050	0
102	20230616	183700	293327030	20050	20050	20050	20050	0
103	20230616	183600	293327030	20050	20050	20050	20050	0
104	20230616	183500	293327030	20050	20050	20050	20050	0
105	20230616	183400	293327030	20050	20050	20050	20050	0
106	20230616	183300	293327030	20050	20050	20050	20050	0
107	20230616	183200	293327030	20050	20050	20050	20050	0
108	20230616	183100	293327030	20050	20050	20050	20050	0
109	20230616	183000	293327030	20050	20050	20050	20050	0
110	20230616	182900	293327030	20050	20050	20050	20050	0
111	20230616	182800	293327030	20050	20050	20050	20050	0
112	20230616	182700	293327030	20050	20050	20050	20050	0
113	20230616	182600	293327030	20050	20050	20050	20050	0
114	20230616	182500	293327030	20050	20050	20050	20050	0
115	20230616	182400	293327030	20050	20050	20050	20050	0
116	20230616	182300	293327030	20050	20050	20050	20050	0
117	20230616	182200	293327030	20050	20050	20050	20050	0
118	20230616	182100	293327030	20050	20050	20050	20050	0
119	20230616	182000	293327030	20050	20050	20050	20050	0
120	20230616	181900	293327030	20050	20050	20050	20050	0
121	20230616	181800	293327030	20050	20050	20050	20050	0
122	20230616	181700	293327030	20050	20050	20050	20050	992
123	20230616	181600	293327030	20050	20050	20050	20050	0
124	20230616	181500	293327030	20050	20050	20050	20050	0
125	20230616	181400	293327030	20050	20050	20050	20050	0
126	20230616	181300	293327030	20050	20050	20050	20050	0
127	20230616	181200	293327030	20050	20050	20050	20050	0
128	20230616	181100	293327030	20050	20050	20050	20050	0
129	20230616	181000	293327030	20050	20050	20050	20050	0
130	20230616	180900	293327030	20050	20050	20050	20050	0
131	20230616	180800	293327030	20050	20050	20050	20050	0
132	20230616	180700	293327030	20050	20050	20050	20050	0
133	20230616	180600	293327030	20050	20050	20050	20050	0
134	20230616	180500	293327030	20050	20050	20050	20050	0
135	20230616	180400	293327030	20050	20050	20050	20050	0
136	20230616	180300	293327030	20050	20050	20050	20050	0
137	20230616	180200	293327030	20050	20050	20050	20050	0
138	20230616	180100	293327030	20050	20050	20050	20050	0
139	20230616	180000	293327030	20050	20050	20050	20050	0
140	20230616	175900	293327030	20050	20050	20050	20050	0
141	20230616	175800	293327030	20050	20050	20050	20050	0
142	20230616	175700	293327030	20050	20050	20050	20050	0
143	20230616	175600	293327030	20050	20050	20050	20050	0
144	20230616	175500	293327030	20050	20050	20050	20050	0
145	20230616	175400	293327030	20050	20050	20050	20050	0
146	20230616	175300	293327030	20050	20050	20050	20050	0
147	20230616	175200	293327030	20050	20050	20050	20050	0
148	20230616	175100	293327030	20050	20050	20050	20050	0
149	20230616	175000	293327030	20050	20050	20050	20050	0
150	20230616	174900	293327030	20050	20050	20050	20050	0
151	20230616	174800	293327030	20050	20050	20050	20050	0
152	20230616	174700	293327030	20050	20050	20050	20050	992
153	20230616	174600	293327030	20050	20050	20050	20050	0
154	20230616	174500	293327030	20050	20050	20050	20050	0
155	20230616	174400	293327030	20050	20050	20050	20050	0
156	20230616	174300	293327030	20050	20050	20050	20050	0
157	20230616	174200	293327030	20050	20050	20050	20050	0
158	20230616	174100	293327030	20050	20050	20050	20050	0
159	20230616	174000	293327030	20050	20050	20050	20050	0
160	20230616	173900	293327030	20050	20050	20050	20050	0
161	20230616	173800	293327030	20050	20050	20050	20050	0
162	20230616	173700	293327030	20050	20050	20050	20050	0
163	20230616	173600	293327030	20050	20050	20050	20050	0
164	20230616	173500	293327030	20050	20050	20050	20050	0
165	20230616	173400	293327030	20050	20050	20050	20050	0
166	20230616	173300	293327030	20050	20050	20050	20050	0
167	20230616	173200	293327030	20050	20050	20050	20050	0
168	20230616	173100	293327030	20050	20050	20050	20050	0
169	20230616	173000	293327030	20050	20050	20050	20050	0
170	20230616	172900	293327030	20050	20050	20050	20050	0
171	20230616	172800	293327030	20050	20050	20050	20050	0
172	20230616	172700	293327030	20050	20050	20050	20050	0
173	20230616	172600	293327030	20050	20050	20050	20050	0
174	20230616	172500	293327030	20050	20050	20050	20050	0
175	20230616	172400	293327030	20050	20050	20050	20050	0
176	20230616	172300	293327030	20050	20050	20050	20050	0
177	20230616	172200	293327030	20050	20050	20050	20050	0
178	20230616	172100	293327030	20050	20050	20050	20050	0
179	20230616	172000	293327030	20050	20050	20050	20050	0
180	20230616	171900	293327030	20050	20050	20050	20050	0
181	20230616	171800	293327030	20050	20050	20050	20050	0
182	20230616	171700	293327030	20050	20050	20050	20050	992
183	20230616	171600	293327030	20050	20050	20050	20050	0
184	20230616	171500	293327030	20050	20050	20050	20050	0
185	20230616	171400	293327030	20050	20050	20050	20050	0
186	20230616	171300	293327030	20050	20050	20050	20050	0
187	20230616	171200	293327030	20050	20050	20050	20050	0
188	20230616	171100	293327030	20050	20050	20050	20050	0
189	20230616	171000	293327030	20050	20050	20050	20050	0
190	20230616	170900	293327030	20050	20050	20050	20050	0
191	20230616	170800	293327030	20050	20050	20050	20050	0
192	20230616	170700	293327030	20050	20050	20050	20050	0
193	20230616	170600	293327030	20050	20050	20050	20050	0
194	20230616	170500	293327030	20050	20050	20050	20050	0
195	20230616	170400	293327030	20050	20050	20050	20050	0
196	20230616	170300	293327030	20050	20050	20050	20050	0
197	20230616	170200	293327030	20050	20050	20050	20050	0
198	20230616	170100	293327030	20050	20050	20050	20050	0
199	20230616	170000	293327030	20050	20050	20050	20050	0
200	20230616	165900	293327030	20050	20050	20050	20050	0
201	20230616	165800	293327030	20050	20050	20050	20050	0
202	20230616	165700	293327030	20050	20050	20050	20050	0
203	20230616	165600	293327030	20050	20050	20050	20050	0
204	20230616	165500	293327030	20050	20050	20050	20050	0
205	20230616	165400	293327030	20050	20050	20050	20050	0
206	20230616	165300	293327030	20050	20050	20050	20050	0
207	20230616	165200	293327030	20050	20050	20050	20050	0
208	20230616	165100	293327030	20050	20050	20050	20050	0
209	20230616	165000	293327030	20050	20050	20050	20050	0
210	20230616	164900	293327030	20050	20050	20050	20050	0
211	20230616	164800	293327030	20050	20050	20050	20050	0
212	20230616	164700	293327030	20050	20050	20050	20050	992
213	20230616	164600	293327030	20050	20050	20050	20050	0
214	20230616	164500	293327030	20050	20050	20050	20050	0
215	20230616	164400	293327030	20050	20050	20050	20050	0
216	20230616	164300	293327030	20050	20050	20050	20050	0
217	20230616	164200	293327030	20050	20050	20050	20050	0
218	20230616	164100	293327030	20050	20050	20050	20050	0
219	20230616	164000	293327030	20050	20050	20050	20050	0
220	20230616	163900	293327030	20050	20050	20050	20050	0
221	20230616	163800	293327030	20050	20050	20050	20050	0
222	20230616	163700	293327030	20050	20050	20050	20050	0
223	20230616	163600	293327030	20050	20050	20050	20050	0
224	20230616	163500	293327030	20050	20050	20050	20050	0
225	20230616	163400	293327030	20050	20050	20050	20050	0
226	20230616	163300	293327030	20050	20050	20050	20050	0
227	20230616	163200	293327030	20050	20050	20050	20050	0
228	20230616	163100	293327030	20050	20050	20050	20050	0
229	20230616	163000	293327030	20050	20050	20050	20050	0
230	20230616	162900	293327030	20050	20050	20050	20050	0
231	20230616	162800	293327030	20050	20050	20050	20050	0
232	20230616	162700	293327030	20050	20050	20050	20050	0
233	20230616	162600	293327030	20050	20050	20050	20050	0
234	20230616	162500	293327030	20050	20050	20050	20050	0
235	20230616	162400	293327030	20050	20050	20050	20050	0
236	20230616	162300	293327030	20050	20050	20050	20050	0
237	20230616	162200	293327030	20050	20050	20050	20050	0
238	20230616	162100	293327030	20050	20050	20050	20050	0
239	20230616	162000	293327030	20050	20050	20050	20050	0
240	20230616	161900	293327030	20050	20050	20050	20050	0
241	20230616	161800	293327030	20050	20050	20050	20050	0
242	20230616	161700	293327030	20050	20050	20050	20050	992
243	20230616	161600	293327030	20050	20050	20050	20050	0
244	20230616	161500	293327030	20050	20050	20050	20050	0
245	20230616	161400	293327030	20050	20050	20050	20050	0
246	20230616	161300	293327030	20050	20050	20050	20050	0
247	20230616	161200	293327030	20050	20050	20050	20050	0
248	20230616	161100	293327030	20050	20050	20050	20050	0
249	20230616	161000	293327030	20050	20050	20050	20050	0
250	20230616	160900	293327030	20050	20050	20050	20050	0
251	20230616	160800	293327030	20050	20050	20050	20050	0
252	20230616	160700	293327030	20050	20050	20050	20050	0
253	20230616	160600	293327030	20050	20050	20050	20050	0
254	20230616	160500	293327030	20050	20050	20050	20050	0
255	20230616	160400	293327030	20050	20050	20050	20050	0
256	20230616	160300	293327030	20050	20050	20050	20050	0
257	20230616	160200	293327030	20050	20050	20050	20050	0
258	20230616	160100	293327030	20050	20050	20050	20050	0
259	20230616	160000	293327030	20050	20050	20050	20050	0
260	20230616	155900	293327030	20050	20050	20050	20050	0
261	20230616	155800	293327030	20050	20050	20050	20050	0
262	20230616	155700	293327030	20050	20050	20050	20050	0
263	20230616	155600	293327030	20050	20050	20050	20050	0
264	20230616	155500	293327030	20050	20050	20050	20050	0
265	20230616	155400	293327030	20050	20050	20050	20050	0
266	20230616	155300	293327030	20050	20050	20050	20050	0
267	20230616	155200	293327030	20050	20050	20050	20050	0
268	20230616	155100	293327030	20050	20050	20050	20050	0
269	20230616	155000	293327030	20050	20050	20050	20050	0
270	20230616	154900	293327030	20050	20050	20050	20050	0
271	20230616	154800	293327030	20050	20050	20050	20050	0
272	20230616	154700	293327030	20050	20050	20050	20050	992
273	20230616	154600	293327030	20050	20050	20050	20050	0
274	20230616	154500	293327030	20050	20050	20050	20050	0
275	20230616	154400	293327030	20050	20050	20050	20050	0
276	20230616	154300	293327030	20050	20050	20050	20050	0
277	20230616	154200	293327030	20050	20050	20050	20050	0
278	20230616	154100	293327030	20050	20050	20050	20050	0
279	20230616	154000	293327030	20050	20050	20050	20050	0
280	20230616	153900	293327030	20050	20050	20050	20050	0
281	20230616	153800	293327030	20050	20050	20050	20050	0
282	20230616	153700	293327030	20050	20050	20050	20050	0
283	20230616	153600	293327030	20050	20050	20050	20050	0
284	20230616	153500	293327030	20050	20050	20050	20050	0
285	20230616	153400	293327030	20050	20050	20050	20050	0
286	20230616	153300	293327030	20050	20050	20050	20050	0
287	20230616	153200	293327030	20050	20050	20050	20050	0
288	20230616	153100	293327030	20050	20050	20050	20050	0
289	20230616	153000	293327030	20050	20050	20050	20050	992
290	20230616	152900	273437430	20150	20150	20150	20150	0
291	20230616	152800	273437430	20150	20150	20150	20150	0
292	20230616	152700	273437430	20150	20150	20150	20150	0
293	20230616	152600	273437430	20150	20150	20150	20150	0
294	20230616	152500	273437430	20150	20150	20150	20150	0
295	20230616	152400	273437430	20150	20150	20150	20150	0
296	20230616	152300	273437430	20150	20150	20150	20150	0
297	20230616	152200	273437430	20150	20150	20150	20150	0
298	20230616	152100	273437430	20150	20150	20150	20150	0
299	20230616	152000	273437430	20150	20150	20150	20150	0
300	20230616	151900	273437430	20150	20150	20150	20150	23
301	20230616	151800	272973980	20100	20100	20100	20100	5
302	20230616	151700	272873480	20150	20150	20150	20150	0
303	20230616	151600	272873480	20150	20150	20150	20100	106
304	20230616	151500	270742580	20150	20150	20150	20150	1
305	20230616	151400	270722430	20100	20100	20100	20100	32
306	20230616	151300	270079230	20150	20150	20150	20150	6
307	20230616	151200	269958330	20150	20150	20150	20150	0
308	20230616	151100	269958330	20150	20150	20150	20150	152
309	20230616	151000	266895530	20150	20150	20150	20150	1
310	20230616	150900	266875380	20100	20100	20100	20100	5
311	20230616	150800	266774880	20150	20150	20150	20150	8
312	20230616	150700	266613680	20150	20150	20150	20150	1
313	20230616	150600	266593530	20150	20150	20150	20150	0
314	20230616	150500	266593530	20150	20150	20150	20150	1
315	20230616	150400	266573380	20100	20100	20100	20100	3
316	20230616	150300	266513080	20150	20100	20150	20100	4
317	20230616	150200	266432530	20150	20150	20150	20150	1
318	20230616	150100	266412380	20150	20150	20150	20150	1
319	20230616	150000	266392230	20150	20150	20150	20150	1
320	20230616	145900	266372080	20100	20100	20100	20100	34
321	20230616	145800	265688680	20150	20150	20150	20150	1
322	20230616	145700	265668530	20150	20100	20150	20100	942
323	20230616	145600	246701880	20050	20100	20100	20050	2
324	20230616	145500	246661730	20100	20100	20100	20100	0
325	20230616	145400	246661730	20100	20100	20100	20100	1
326	20230616	145300	246641630	20100	20050	20100	20050	3
327	20230616	145200	246581380	20050	20050	20050	20050	1
328	20230616	145100	246561330	20100	20100	20100	20100	2
329	20230616	145000	246521130	20050	20050	20050	20050	0
330	20230616	144900	246521130	20050	20050	20050	20050	0
331	20230616	144800	246521130	20050	20050	20050	20050	0
332	20230616	144700	246521130	20050	20050	20050	20050	49
333	20230616	144600	245538680	20150	20150	20150	20150	45
334	20230616	144500	244631930	20150	20100	20150	20100	4
335	20230616	144400	244551430	20050	20050	20050	20050	0
336	20230616	144300	244551430	20050	20050	20050	20050	10
337	20230616	144200	244350930	20050	20050	20050	20050	10
338	20230616	144100	244150430	20050	20100	20100	20050	11
339	20230616	144000	243929430	20100	20100	20100	20100	1
340	20230616	143900	243909330	20100	20100	20100	20100	1
341	20230616	143800	243889230	20050	20050	20050	20050	0
342	20230616	143700	243889230	20050	20050	20050	20050	4
343	20230616	143600	243809030	20100	20100	20100	20100	0
344	20230616	143500	243809030	20100	20100	20100	20100	1
345	20230616	143400	243788930	20100	20100	20100	20100	0
346	20230616	143300	243788930	20100	20100	20100	20100	0
347	20230616	143200	243788930	20100	20100	20100	20100	311
348	20230616	143100	237537830	20100	20050	20100	20050	3
349	20230616	143000	237477630	20100	20050	20100	20050	2
350	20230616	142900	237437480	20100	20100	20100	20100	0
351	20230616	142800	237437480	20100	20100	20100	20100	100
352	20230616	142700	235427480	20100	20100	20100	20100	0
353	20230616	142600	235427480	20100	20100	20100	20100	2
354	20230616	142500	235387280	20100	20100	20100	20100	0
355	20230616	142400	235387280	20100	20100	20100	20100	16
356	20230616	142300	235065680	20100	20100	20100	20100	0
357	20230616	142200	235065680	20100	20100	20100	20100	1
358	20230616	142100	235045580	20100	20100	20100	20100	3
359	20230616	142000	234985280	20050	20050	20050	20050	1
360	20230616	141900	234965230	20050	20050	20050	20050	200
361	20230616	141800	230955230	20100	20100	20100	20100	0
362	20230616	141700	230955230	20100	20100	20100	20100	2
363	20230616	141600	230915030	20100	20100	20100	20100	1
364	20230616	141500	230894930	20100	20100	20100	20100	1
365	20230616	141400	230874830	20050	20050	20050	20050	0
366	20230616	141300	230874830	20050	20050	20050	20050	0
367	20230616	141200	230874830	20050	20050	20050	20050	0
368	20230616	141100	230874830	20050	20050	20050	20050	0
369	20230616	141000	230874830	20050	20050	20050	20050	0
370	20230616	140900	230874830	20050	20050	20100	20050	3
371	20230616	140800	230814630	20100	20100	20100	20100	0
372	20230616	140700	230814630	20100	20100	20100	20100	1
373	20230616	140600	230794530	20100	20100	20100	20100	0
374	20230616	140500	230794530	20100	20100	20100	20100	15
375	20230616	140400	230493030	20100	20100	20100	20100	1
376	20230616	140300	230472930	20050	20050	20050	20050	248
377	20230616	140200	225500530	20050	20100	20100	20050	8
378	20230616	140100	225340080	20100	20050	20100	20050	22
379	20230616	140000	224898880	20050	20050	20050	20050	7
380	20230616	135900	224758530	20050	20050	20050	20050	0
381	20230616	135800	224758530	20050	20050	20050	20050	8
382	20230616	135700	224598130	20100	20100	20100	20100	10
383	20230616	135600	224397130	20100	20100	20100	20100	0
384	20230616	135500	224397130	20100	20100	20100	20100	1
385	20230616	135400	224377030	20100	20100	20100	20100	1
386	20230616	135300	224356930	20050	20050	20050	20050	38
387	20230616	135200	223595030	20050	20050	20050	20050	8
388	20230616	135100	223434630	20050	20050	20050	20050	0
389	20230616	135000	223434630	20050	20050	20050	20050	0
390	20230616	134900	223434630	20050	20050	20050	20050	4
391	20230616	134800	223354430	20100	20100	20100	20100	5
392	20230616	134700	223253930	20050	20050	20050	20050	9
393	20230616	134600	223073480	20100	20100	20100	20100	2
394	20230616	134500	223033280	20100	20100	20100	20100	0
395	20230616	134400	223033280	20100	20100	20100	20100	1
396	20230616	134300	223013180	20050	20050	20050	20050	0
397	20230616	134200	223013180	20050	20050	20050	20050	0
398	20230616	134100	223013180	20050	20050	20050	20050	38
399	20230616	134000	222251280	20100	20100	20100	20100	104
400	20230616	133900	220160880	20050	20050	20050	20050	268
401	20230616	133800	214787480	20050	20050	20050	20050	33
402	20230616	133700	214125830	20050	20100	20100	20050	302
403	20230616	133600	208070630	20050	20050	20050	20050	8
404	20230616	133500	207910230	20100	20100	20100	20100	1
405	20230616	133400	207890130	20100	20100	20100	20100	0
406	20230616	133300	207890130	20100	20100	20100	20100	0
407	20230616	133200	207890130	20100	20100	20100	20100	0
408	20230616	133100	207890130	20100	20050	20100	20050	4
409	20230616	133000	207809880	20050	20050	20050	20050	8
410	20230616	132900	207649480	20050	20050	20050	20050	60
411	20230616	132800	206446480	20100	20100	20100	20100	1
412	20230616	132700	206426380	20050	20050	20050	20050	0
413	20230616	132600	206426380	20050	20050	20050	20050	0
414	20230616	132500	206426380	20050	20050	20050	20050	28
415	20230616	132400	205864980	20100	20100	20100	20100	1
416	20230616	132300	205844880	20100	20100	20100	20100	2
417	20230616	132200	205804680	20100	20100	20100	20100	0
418	20230616	132100	205804680	20100	20100	20100	20100	1
419	20230616	132000	205784580	20050	20050	20050	20050	90
420	20230616	131900	203980080	20050	20100	20100	20050	108
421	20230616	131800	201809680	20100	20100	20100	20100	0
422	20230616	131700	201809680	20100	20100	20100	20100	0
423	20230616	131600	201809680	20100	20100	20100	20100	2
424	20230616	131500	201769480	20100	20100	20100	20100	1
425	20230616	131400	201749380	20050	20050	20050	20050	9
426	20230616	131300	201568930	20100	20100	20100	20100	0
427	20230616	131200	201568930	20100	20100	20100	20100	2
428	20230616	131100	201528730	20100	20100	20100	20100	0
429	20230616	131000	201528730	20100	20100	20100	20100	1
430	20230616	130900	201508630	20100	20100	20100	20100	1
431	20230616	130800	201488530	20050	20050	20050	20050	9
432	20230616	130700	201308080	20100	20100	20100	20100	0
433	20230616	130600	201308080	20100	20100	20100	20100	48
434	20230616	130500	200343280	20100	20100	20100	20100	0
435	20230616	130400	200343280	20100	20100	20100	20100	0
436	20230616	130300	200343280	20100	20050	20100	20050	13
437	20230616	130200	200082430	20100	20100	20100	20100	0
438	20230616	130100	200082430	20100	20100	20100	20100	1
439	20230616	130000	200062330	20100	20100	20100	20100	0
440	20230616	125900	200062330	20100	20100	20100	20100	0
441	20230616	125800	200062330	20100	20100	20100	20100	1
442	20230616	125700	200042230	20050	20050	20050	20050	8
443	20230616	125600	199881830	20100	20100	20100	20100	0
444	20230616	125500	199881830	20100	20100	20100	20100	1
445	20230616	125400	199861730	20100	20100	20100	20100	3
446	20230616	125300	199801430	20100	20100	20100	20100	0
447	20230616	125200	199801430	20100	20050	20100	20050	9
448	20230616	125100	199620930	20100	20100	20100	20100	0
449	20230616	125000	199620930	20100	20100	20100	20100	20
450	20230616	124900	199218930	20050	20050	20050	20050	0
451	20230616	124800	199218930	20050	20050	20050	20050	425
452	20230616	124700	190697680	20050	20050	20050	20050	3
453	20230616	124600	190637530	20000	20050	20050	20000	11
454	20230616	124500	190417430	20050	20050	20050	20050	5
455	20230616	124400	190317180	20050	20050	20050	20050	0
456	20230616	124300	190317180	20050	20050	20050	20050	283
457	20230616	124200	184643030	20050	20050	20050	20050	17
458	20230616	124100	184302180	20050	20050	20050	20050	3
459	20230616	124000	184242030	20050	20050	20050	20050	9
460	20230616	123900	184061580	20100	20100	20100	20100	1
461	20230616	123800	184041480	20100	20100	20100	20100	0
462	20230616	123700	184041480	20100	20100	20100	20100	0
463	20230616	123600	184041480	20100	20100	20100	20100	9
464	20230616	123500	183860580	20100	20100	20100	20050	11
465	20230616	123400	183639880	20050	20050	20050	20050	3
466	20230616	123300	183579730	20100	20100	20100	20100	0
467	20230616	123200	183579730	20100	20100	20100	20100	1
468	20230616	123100	183559630	20000	20000	20000	20000	0
469	20230616	123000	183559630	20000	20000	20000	20000	0
470	20230616	122900	183559630	20000	20000	20000	20000	8
471	20230616	122800	183399630	20050	20050	20050	20050	20
472	20230616	122700	182998630	20050	20050	20050	20050	41
473	20230616	122600	182176580	20050	20050	20050	20050	0
474	20230616	122500	182176580	20050	20050	20050	20050	0
475	20230616	122400	182176580	20050	20050	20100	20050	39
476	20230616	122300	181394580	20050	20050	20050	20050	112
477	20230616	122200	179148980	20050	20050	20050	20050	1
478	20230616	122100	179128930	20000	20000	20000	20000	0
479	20230616	122000	179128930	20000	20000	20000	20000	0
480	20230616	121900	179128930	20000	20000	20000	20000	0
481	20230616	121800	179128930	20000	20000	20000	20000	8
482	20230616	121700	178968930	20000	20050	20050	20000	32
483	20230616	121600	178328830	20050	20050	20050	20050	0
484	20230616	121500	178328830	20050	20050	20050	20050	1
485	20230616	121400	178308780	20000	20000	20000	20000	0
486	20230616	121300	178308780	20000	20000	20000	20000	8
487	20230616	121200	178148780	20050	20050	20050	20050	11
488	20230616	121100	177928230	20050	20050	20050	20050	0
489	20230616	121000	177928230	20050	20050	20050	20050	0
490	20230616	120900	177928230	20050	20050	20050	20050	6
491	20230616	120800	177807930	20000	20000	20000	20000	2
492	20230616	120700	177767930	20050	20050	20050	20050	6
493	20230616	120600	177647630	20100	20100	20100	20100	0
494	20230616	120500	177647630	20100	20100	20100	20100	0
495	20230616	120400	177647630	20100	20100	20100	20100	0
496	20230616	120300	177647630	20100	20100	20100	20100	1
497	20230616	120200	177627530	20100	20000	20100	20000	9
498	20230616	120100	177447430	20100	20100	20100	20100	5
499	20230616	120000	177346930	20100	20100	20100	20100	5
500	20230616	115900	177246430	20100	20100	20100	20100	1
501	20230616	115800	177226330	20100	20100	20100	20100	2
502	20230616	115700	177186130	20000	20000	20000	20000	0
503	20230616	115600	177186130	20000	20000	20000	20000	8
504	20230616	115500	177026130	20100	20100	20100	20100	1
505	20230616	115400	177006030	20100	20100	20100	20100	1
506	20230616	115300	176985930	20000	20000	20000	20000	3
507	20230616	115200	176925930	20000	20000	20000	20000	10
508	20230616	115100	176725930	20100	20000	20100	20000	14
509	20230616	115000	176445430	20100	20100	20100	20100	0
510	20230616	114900	176445430	20100	20050	20100	20050	4
511	20230616	114800	176365130	20050	20050	20050	20050	10
512	20230616	114700	176164630	20050	20050	20050	20050	1
513	20230616	114600	176144580	20000	20000	20000	20000	0
514	20230616	114500	176144580	20000	20000	20000	20000	9
515	20230616	114400	175964580	20000	20000	20000	20000	0
516	20230616	114300	175964580	20000	20000	20000	20000	0
517	20230616	114200	175964580	20000	20000	20000	20000	484
518	20230616	114100	166284580	20050	20100	20100	20050	98
519	20230616	114000	164319630	20050	20100	20100	20050	14
520	20230616	113900	164038680	20100	20100	20100	20100	1
521	20230616	113800	164018580	20100	20100	20100	20100	0
522	20230616	113700	164018580	20100	20100	20100	20100	0
523	20230616	113600	164018580	20100	20100	20100	20100	0
524	20230616	113500	164018580	20100	20100	20100	20100	1
525	20230616	113400	163998480	20050	20050	20050	20050	8
526	20230616	113300	163838080	20100	20100	20100	20100	2
527	20230616	113200	163797880	20100	20100	20100	20100	1
528	20230616	113100	163777780	20100	20100	20100	20100	1
529	20230616	113000	163757680	20050	20050	20050	20050	0
530	20230616	112900	163757680	20050	20050	20050	20050	9
531	20230616	112800	163577230	20100	20100	20100	20100	0
532	20230616	112700	163577230	20100	20100	20100	20100	0
533	20230616	112600	163577230	20100	20100	20100	20100	1
534	20230616	112500	163557130	20100	20100	20100	20100	0
535	20230616	112400	163557130	20100	20100	20100	20100	1
536	20230616	112300	163537030	20100	20050	20100	20050	9
537	20230616	112200	163356530	20050	20050	20050	20050	0
538	20230616	112100	163356530	20050	20050	20050	20050	0
539	20230616	112000	163356530	20050	20050	20050	20050	0
540	20230616	111900	163356530	20050	20050	20050	20050	0
541	20230616	111800	163356530	20050	20050	20050	20050	0
542	20230616	111700	163356530	20050	20100	20100	20050	70
543	20230616	111600	161949980	20100	20100	20100	20100	0
544	20230616	111500	161949980	20100	20100	20100	20100	1
545	20230616	111400	161929880	20050	20050	20050	20050	0
546	20230616	111300	161929880	20050	20050	20050	20050	0
547	20230616	111200	161929880	20050	20050	20050	20050	8
548	20230616	111100	161769480	20100	20100	20100	20100	126
549	20230616	111000	159236880	20100	20100	20100	20100	330
550	20230616	110900	152603880	20100	20100	20100	20100	1
551	20230616	110800	152583780	20100	20100	20100	20100	2
552	20230616	110700	152543580	20050	20050	20050	20050	0
553	20230616	110600	152543580	20050	20050	20050	20050	8
554	20230616	110500	152383180	20100	20100	20100	20100	1
555	20230616	110400	152363080	20050	20050	20050	20050	0
556	20230616	110300	152363080	20050	20150	20150	20050	12
557	20230616	110200	152122380	20150	20050	20150	20050	11
558	20230616	110100	151901730	20050	20050	20050	20050	313
559	20230616	110000	145626080	20050	20050	20050	20050	0
560	20230616	105900	145626080	20050	20050	20050	20050	0
561	20230616	105800	145626080	20050	20050	20050	20050	0
562	20230616	105700	145626080	20050	20050	20050	20050	55
563	20230616	105600	144523330	20050	20050	20050	20050	0
564	20230616	105500	144523330	20050	20150	20150	20050	10
565	20230616	105400	144322630	20150	20150	20150	20150	3
566	20230616	105300	144262180	20100	20100	20100	20100	0
567	20230616	105200	144262180	20100	20100	20100	20100	197
568	20230616	105100	140302480	20050	20050	20050	20050	2
569	20230616	105000	140262380	20050	20050	20050	20050	9
570	20230616	104900	140081930	20100	20100	20100	20100	0
571	20230616	104800	140081930	20100	20100	20100	20100	0
572	20230616	104700	140081930	20100	20100	20100	20100	2
573	20230616	104600	140041730	20100	20100	20100	20100	1
574	20230616	104500	140021630	20100	20100	20100	20100	6
575	20230616	104400	139901030	20100	20150	20150	20100	9
576	20230616	104300	139720080	20150	20150	20150	20150	1
577	20230616	104200	139699930	20150	20150	20150	20150	0
578	20230616	104100	139699930	20150	20150	20150	20150	0
579	20230616	104000	139699930	20150	20100	20150	20100	101
580	20230616	103900	137669780	20050	20050	20050	20050	8
581	20230616	103800	137509380	20100	20100	20100	20100	0
582	20230616	103700	137509380	20100	20050	20100	20050	665
583	20230616	103600	124144380	20050	20050	20050	20050	0
584	20230616	103500	124144380	20050	20100	20100	20050	41
585	20230616	103400	123322280	20050	20050	20050	20050	0
586	20230616	103300	123322280	20050	20050	20050	20050	8
587	20230616	103200	123161880	20150	20150	20150	20150	1
588	20230616	103100	123141730	20150	20150	20150	20150	0
589	20230616	103000	123141730	20150	20150	20150	20150	0
590	20230616	102900	123141730	20150	20150	20150	20150	1
591	20230616	102800	123121580	20050	20050	20050	20050	8
592	20230616	102700	122961180	20150	20150	20150	20150	0
593	20230616	102600	122961180	20150	20150	20150	20150	0
594	20230616	102500	122961180	20150	20150	20150	20150	1
595	20230616	102400	122941030	20050	20050	20050	20050	0
596	20230616	102300	122941030	20050	20050	20050	20050	0
597	20230616	102200	122941030	20050	20100	20100	20050	109
598	20230616	102100	120750180	20100	20100	20100	20100	1
599	20230616	102000	120730080	20150	20150	20150	20150	0
600	20230616	101900	120730080	20150	20150	20150	20150	2
601	20230616	101800	120689780	20150	20150	20150	20150	1
602	20230616	101700	120669630	20150	20100	20150	20100	10
603	20230616	101600	120468530	20200	20200	20200	20200	0
604	20230616	101500	120468530	20200	20200	20200	20200	1
605	20230616	101400	120448330	20200	20200	20200	20200	0
606	20230616	101300	120448330	20200	20200	20200	20200	2
607	20230616	101200	120407930	20150	20250	20250	20150	185
608	20230616	101100	116679480	20200	20200	20200	20150	119
609	20230616	101000	114276080	20200	20200	20200	20200	51
610	20230616	100900	113245880	20200	20200	20200	20200	51
611	20230616	100800	112215680	20200	20200	20200	20200	20
612	20230616	100700	111811680	20200	20200	20200	20200	0
613	20230616	100600	111811680	20200	20150	20200	20150	12
614	20230616	100500	111569730	20200	20150	20200	20150	134
615	20230616	100400	108864430	20150	20150	20150	20150	400
616	20230616	100300	100804430	20150	20150	20150	20150	1
617	20230616	100200	100784280	20100	20100	20100	20100	257
618	20230616	100100	95618580	20100	20100	20100	20100	2
619	20230616	100000	95578380	20050	20050	20050	20000	166
620	20230616	095900	92250480	20050	20050	20050	20050	0
621	20230616	095800	92250480	20050	20050	20050	20050	0
622	20230616	095700	92250480	20050	20050	20050	20050	85
623	20230616	095600	90546230	20050	20050	20050	20050	1
624	20230616	095500	90526180	20050	20050	20050	20050	3
625	20230616	095400	90466030	20000	20050	20050	20000	14
626	20230616	095300	90185730	20050	20000	20050	20000	401
627	20230616	095200	82165680	20000	20000	20000	20000	18
628	20230616	095100	81805680	20000	20000	20000	20000	4
629	20230616	095000	81725680	20000	20000	20000	20000	1
630	20230616	094900	81705680	20000	20000	20000	20000	8
631	20230616	094800	81545680	20100	20100	20100	20100	0
632	20230616	094700	81545680	20100	20100	20100	20050	8
633	20230616	094600	81385030	20100	20100	20100	20100	104
634	20230616	094500	79294630	20100	20100	20100	20100	0
635	20230616	094400	79294630	20100	20050	20100	20050	102
636	20230616	094300	77248630	20000	20000	20000	20000	8
637	20230616	094200	77088630	20000	20000	20000	20000	0
638	20230616	094100	77088630	20000	20000	20000	20000	390
639	20230616	094000	69288630	20000	20000	20000	20000	1
640	20230616	093900	69268630	20000	20000	20000	20000	2
641	20230616	093800	69228630	20000	20000	20000	20000	9
642	20230616	093700	69048630	20050	20050	20050	20050	0
643	20230616	093600	69048630	20050	20050	20050	20050	8
644	20230616	093500	68888230	20050	20000	20050	20000	300
645	20230616	093400	62888130	20000	20050	20050	20000	11
646	20230616	093300	62667630	20050	20050	20050	20050	0
647	20230616	093200	62667630	20050	20100	20100	20050	90
648	20230616	093100	60859030	20100	20050	20100	20050	151
649	20230616	093000	57831230	20050	20050	20050	20050	6
650	20230616	092900	57710930	20050	20050	20050	20050	0
651	20230616	092800	57710930	20050	20050	20050	20050	10
652	20230616	092700	57510430	20000	20000	20000	20000	28
653	20230616	092600	56950430	20000	20000	20000	20000	5
654	20230616	092500	56850430	20000	20000	20000	20000	0
655	20230616	092400	56850430	20000	19970	20000	19970	520
656	20230616	092300	46451030	19960	19960	19960	19960	0
657	20230616	092200	46451030	19960	19950	19960	19950	72
658	20230616	092100	45014510	19950	19950	19950	19950	0
659	20230616	092000	45014510	19950	19950	19950	19950	2
660	20230616	091900	44974610	19960	19960	19960	19960	2
661	20230616	091800	44934690	19980	19980	19980	19980	150
662	20230616	091700	41937690	19980	20050	20050	19980	2
663	20230616	091600	41897660	20050	20050	20050	20050	0
664	20230616	091500	41897660	20050	20050	20050	20050	34
665	20230616	091400	41215960	19980	20050	20050	19980	560
666	20230616	091300	30016170	20050	20050	20050	20050	2
667	20230616	091200	29976070	20100	20100	20100	20100	177
668	20230616	091100	26418370	20100	20050	20100	20050	6
669	20230616	091000	26298020	20050	20050	20100	20050	7
670	20230616	090900	26157520	20100	20050	20100	20050	12
671	20230616	090800	25916820	20100	20050	20100	20050	43
672	20230616	090700	25054520	20100	20000	20100	20000	380
673	20230616	090600	17429020	20000	20100	20100	20000	41
674	20230616	090500	16608520	20100	19990	20100	19990	164
675	20230616	090400	13324120	19990	19990	19990	19990	101
676	20230616	090300	11305130	19990	19990	19990	19990	14
677	20230616	090200	11025270	19990	19980	19990	19980	122
678	20230616	090100	8587680	19980	19940	19980	19940	57
679	20230616	090000	7450840	19940	19920	19940	19920	374