KissMeData/199730/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201300	558650860	19080	19080	19080	19080	499
3	20230607	201200	558650860	19080	19080	19080	19080	0
4	20230607	201100	558650860	19080	19080	19080	19080	0
5	20230607	201000	558650860	19080	19080	19080	19080	0
6	20230607	200900	558650860	19080	19080	19080	19080	0
7	20230607	200800	558650860	19080	19080	19080	19080	0
8	20230607	200700	558650860	19080	19080	19080	19080	0
9	20230607	200600	558650860	19080	19080	19080	19080	0
10	20230607	200500	558650860	19080	19080	19080	19080	0
11	20230607	200400	558650860	19080	19080	19080	19080	0
12	20230607	200300	558650860	19080	19080	19080	19080	0
13	20230607	200200	558650860	19080	19080	19080	19080	0
14	20230607	200100	558650860	19080	19080	19080	19080	0
15	20230607	200000	558650860	19080	19080	19080	19080	0
16	20230607	195900	558650860	19080	19080	19080	19080	0
17	20230607	195800	558650860	19080	19080	19080	19080	0
18	20230607	195700	558650860	19080	19080	19080	19080	0
19	20230607	195600	558650860	19080	19080	19080	19080	0
20	20230607	195500	558650860	19080	19080	19080	19080	0
21	20230607	195400	558650860	19080	19080	19080	19080	0
22	20230607	195300	558650860	19080	19080	19080	19080	0
23	20230607	195200	558650860	19080	19080	19080	19080	0
24	20230607	195100	558650860	19080	19080	19080	19080	0
25	20230607	195000	558650860	19080	19080	19080	19080	0
26	20230607	194900	558650860	19080	19080	19080	19080	0
27	20230607	194800	558650860	19080	19080	19080	19080	0
28	20230607	194700	558650860	19080	19080	19080	19080	0
29	20230607	194600	558650860	19080	19080	19080	19080	0
30	20230607	194500	558650860	19080	19080	19080	19080	0
31	20230607	194400	558650860	19080	19080	19080	19080	0
32	20230607	194300	558650860	19080	19080	19080	19080	499
33	20230607	194200	558650860	19080	19080	19080	19080	0
34	20230607	194100	558650860	19080	19080	19080	19080	0
35	20230607	194000	558650860	19080	19080	19080	19080	0
36	20230607	193900	558650860	19080	19080	19080	19080	0
37	20230607	193800	558650860	19080	19080	19080	19080	0
38	20230607	193700	558650860	19080	19080	19080	19080	0
39	20230607	193600	558650860	19080	19080	19080	19080	0
40	20230607	193500	558650860	19080	19080	19080	19080	0
41	20230607	193400	558650860	19080	19080	19080	19080	0
42	20230607	193300	558650860	19080	19080	19080	19080	0
43	20230607	193200	558650860	19080	19080	19080	19080	0
44	20230607	193100	558650860	19080	19080	19080	19080	0
45	20230607	193000	558650860	19080	19080	19080	19080	0
46	20230607	192900	558650860	19080	19080	19080	19080	0
47	20230607	192800	558650860	19080	19080	19080	19080	0
48	20230607	192700	558650860	19080	19080	19080	19080	0
49	20230607	192600	558650860	19080	19080	19080	19080	0
50	20230607	192500	558650860	19080	19080	19080	19080	0
51	20230607	192400	558650860	19080	19080	19080	19080	0
52	20230607	192300	558650860	19080	19080	19080	19080	0
53	20230607	192200	558650860	19080	19080	19080	19080	0
54	20230607	192100	558650860	19080	19080	19080	19080	0
55	20230607	192000	558650860	19080	19080	19080	19080	0
56	20230607	191900	558650860	19080	19080	19080	19080	0
57	20230607	191800	558650860	19080	19080	19080	19080	0
58	20230607	191700	558650860	19080	19080	19080	19080	0
59	20230607	191600	558650860	19080	19080	19080	19080	0
60	20230607	191500	558650860	19080	19080	19080	19080	0
61	20230607	191400	558650860	19080	19080	19080	19080	0
62	20230607	191300	558650860	19080	19080	19080	19080	499
63	20230607	191200	558650860	19080	19080	19080	19080	0
64	20230607	191100	558650860	19080	19080	19080	19080	0
65	20230607	191000	558650860	19080	19080	19080	19080	0
66	20230607	190900	558650860	19080	19080	19080	19080	0
67	20230607	190800	558650860	19080	19080	19080	19080	0
68	20230607	190700	558650860	19080	19080	19080	19080	0
69	20230607	190600	558650860	19080	19080	19080	19080	0
70	20230607	190500	558650860	19080	19080	19080	19080	0
71	20230607	190400	558650860	19080	19080	19080	19080	0
72	20230607	190300	558650860	19080	19080	19080	19080	0
73	20230607	190200	558650860	19080	19080	19080	19080	0
74	20230607	190100	558650860	19080	19080	19080	19080	0
75	20230607	190000	558650860	19080	19080	19080	19080	0
76	20230607	185900	558650860	19080	19080	19080	19080	0
77	20230607	185800	558650860	19080	19080	19080	19080	0
78	20230607	185700	558650860	19080	19080	19080	19080	0
79	20230607	185600	558650860	19080	19080	19080	19080	0
80	20230607	185500	558650860	19080	19080	19080	19080	0
81	20230607	185400	558650860	19080	19080	19080	19080	0
82	20230607	185300	558650860	19080	19080	19080	19080	0
83	20230607	185200	558650860	19080	19080	19080	19080	0
84	20230607	185100	558650860	19080	19080	19080	19080	0
85	20230607	185000	558650860	19080	19080	19080	19080	0
86	20230607	184900	558650860	19080	19080	19080	19080	0
87	20230607	184800	558650860	19080	19080	19080	19080	0
88	20230607	184700	558650860	19080	19080	19080	19080	0
89	20230607	184600	558650860	19080	19080	19080	19080	0
90	20230607	184500	558650860	19080	19080	19080	19080	0
91	20230607	184400	558650860	19080	19080	19080	19080	0
92	20230607	184300	558650860	19080	19080	19080	19080	499
93	20230607	184200	558650860	19080	19080	19080	19080	0
94	20230607	184100	558650860	19080	19080	19080	19080	0
95	20230607	184000	558650860	19080	19080	19080	19080	0
96	20230607	183900	558650860	19080	19080	19080	19080	0
97	20230607	183800	558650860	19080	19080	19080	19080	0
98	20230607	183700	558650860	19080	19080	19080	19080	0
99	20230607	183600	558650860	19080	19080	19080	19080	0
100	20230607	183500	558650860	19080	19080	19080	19080	0
101	20230607	183400	558650860	19080	19080	19080	19080	0
102	20230607	183300	558650860	19080	19080	19080	19080	0
103	20230607	183200	558650860	19080	19080	19080	19080	0
104	20230607	183100	558650860	19080	19080	19080	19080	0
105	20230607	183000	558650860	19080	19080	19080	19080	0
106	20230607	182900	558650860	19080	19080	19080	19080	0
107	20230607	182800	558650860	19080	19080	19080	19080	0
108	20230607	182700	558650860	19080	19080	19080	19080	0
109	20230607	182600	558650860	19080	19080	19080	19080	0
110	20230607	182500	558650860	19080	19080	19080	19080	0
111	20230607	182400	558650860	19080	19080	19080	19080	0
112	20230607	182300	558650860	19080	19080	19080	19080	0
113	20230607	182200	558650860	19080	19080	19080	19080	0
114	20230607	182100	558650860	19080	19080	19080	19080	0
115	20230607	182000	558650860	19080	19080	19080	19080	0
116	20230607	181900	558650860	19080	19080	19080	19080	0
117	20230607	181800	558650860	19080	19080	19080	19080	0
118	20230607	181700	558650860	19080	19080	19080	19080	0
119	20230607	181600	558650860	19080	19080	19080	19080	0
120	20230607	181500	558650860	19080	19080	19080	19080	0
121	20230607	181400	558650860	19080	19080	19080	19080	0
122	20230607	181300	558650860	19080	19080	19080	19080	499
123	20230607	181200	558650860	19080	19080	19080	19080	0
124	20230607	181100	558650860	19080	19080	19080	19080	0
125	20230607	181000	558650860	19080	19080	19080	19080	0
126	20230607	180900	558650860	19080	19080	19080	19080	0
127	20230607	180800	558650860	19080	19080	19080	19080	0
128	20230607	180700	558650860	19080	19080	19080	19080	0
129	20230607	180600	558650860	19080	19080	19080	19080	0
130	20230607	180500	558650860	19080	19080	19080	19080	0
131	20230607	180400	558650860	19080	19080	19080	19080	0
132	20230607	180300	558650860	19080	19080	19080	19080	0
133	20230607	180200	558650860	19080	19080	19080	19080	0
134	20230607	180100	558650860	19080	19080	19080	19080	0
135	20230607	180000	558650860	19080	19080	19080	19080	0
136	20230607	175900	558650860	19080	19080	19080	19080	0
137	20230607	175800	558650860	19080	19080	19080	19080	0
138	20230607	175700	558650860	19080	19080	19080	19080	0
139	20230607	175600	558650860	19080	19080	19080	19080	0
140	20230607	175500	558650860	19080	19080	19080	19080	0
141	20230607	175400	558650860	19080	19080	19080	19080	0
142	20230607	175300	558650860	19080	19080	19080	19080	0
143	20230607	175200	558650860	19080	19080	19080	19080	0
144	20230607	175100	558650860	19080	19080	19080	19080	0
145	20230607	175000	558650860	19080	19080	19080	19080	0
146	20230607	174900	558650860	19080	19080	19080	19080	0
147	20230607	174800	558650860	19080	19080	19080	19080	0
148	20230607	174700	558650860	19080	19080	19080	19080	0
149	20230607	174600	558650860	19080	19080	19080	19080	0
150	20230607	174500	558650860	19080	19080	19080	19080	0
151	20230607	174400	558650860	19080	19080	19080	19080	0
152	20230607	174300	558650860	19080	19080	19080	19080	499
153	20230607	174200	558650860	19080	19080	19080	19080	0
154	20230607	174100	558650860	19080	19080	19080	19080	0
155	20230607	174000	558650860	19080	19080	19080	19080	0
156	20230607	173900	558650860	19080	19080	19080	19080	0
157	20230607	173800	558650860	19080	19080	19080	19080	0
158	20230607	173700	558650860	19080	19080	19080	19080	0
159	20230607	173600	558650860	19080	19080	19080	19080	0
160	20230607	173500	558650860	19080	19080	19080	19080	0
161	20230607	173400	558650860	19080	19080	19080	19080	0
162	20230607	173300	558650860	19080	19080	19080	19080	0
163	20230607	173200	558650860	19080	19080	19080	19080	0
164	20230607	173100	558650860	19080	19080	19080	19080	0
165	20230607	173000	558650860	19080	19080	19080	19080	0
166	20230607	172900	558650860	19080	19080	19080	19080	0
167	20230607	172800	558650860	19080	19080	19080	19080	0
168	20230607	172700	558650860	19080	19080	19080	19080	0
169	20230607	172600	558650860	19080	19080	19080	19080	0
170	20230607	172500	558650860	19080	19080	19080	19080	0
171	20230607	172400	558650860	19080	19080	19080	19080	0
172	20230607	172300	558650860	19080	19080	19080	19080	0
173	20230607	172200	558650860	19080	19080	19080	19080	0
174	20230607	172100	558650860	19080	19080	19080	19080	0
175	20230607	172000	558650860	19080	19080	19080	19080	0
176	20230607	171900	558650860	19080	19080	19080	19080	0
177	20230607	171800	558650860	19080	19080	19080	19080	0
178	20230607	171700	558650860	19080	19080	19080	19080	0
179	20230607	171600	558650860	19080	19080	19080	19080	0
180	20230607	171500	558650860	19080	19080	19080	19080	0
181	20230607	171400	558650860	19080	19080	19080	19080	0
182	20230607	171300	558650860	19080	19080	19080	19080	499
183	20230607	171200	558650860	19080	19080	19080	19080	0
184	20230607	171100	558650860	19080	19080	19080	19080	0
185	20230607	171000	558650860	19080	19080	19080	19080	0
186	20230607	170900	558650860	19080	19080	19080	19080	0
187	20230607	170800	558650860	19080	19080	19080	19080	0
188	20230607	170700	558650860	19080	19080	19080	19080	0
189	20230607	170600	558650860	19080	19080	19080	19080	0
190	20230607	170500	558650860	19080	19080	19080	19080	0
191	20230607	170400	558650860	19080	19080	19080	19080	0
192	20230607	170300	558650860	19080	19080	19080	19080	0
193	20230607	170200	558650860	19080	19080	19080	19080	0
194	20230607	170100	558650860	19080	19080	19080	19080	0
195	20230607	170000	558650860	19080	19080	19080	19080	0
196	20230607	165900	558650860	19080	19080	19080	19080	0
197	20230607	165800	558650860	19080	19080	19080	19080	0
198	20230607	165700	558650860	19080	19080	19080	19080	0
199	20230607	165600	558650860	19080	19080	19080	19080	0
200	20230607	165500	558650860	19080	19080	19080	19080	0
201	20230607	165400	558650860	19080	19080	19080	19080	0
202	20230607	165300	558650860	19080	19080	19080	19080	0
203	20230607	165200	558650860	19080	19080	19080	19080	0
204	20230607	165100	558650860	19080	19080	19080	19080	0
205	20230607	165000	558650860	19080	19080	19080	19080	0
206	20230607	164900	558650860	19080	19080	19080	19080	0
207	20230607	164800	558650860	19080	19080	19080	19080	0
208	20230607	164700	558650860	19080	19080	19080	19080	0
209	20230607	164600	558650860	19080	19080	19080	19080	0
210	20230607	164500	558650860	19080	19080	19080	19080	0
211	20230607	164400	558650860	19080	19080	19080	19080	0
212	20230607	164300	558650860	19080	19080	19080	19080	499
213	20230607	164200	558650860	19080	19080	19080	19080	0
214	20230607	164100	558650860	19080	19080	19080	19080	0
215	20230607	164000	558650860	19080	19080	19080	19080	0
216	20230607	163900	558650860	19080	19080	19080	19080	0
217	20230607	163800	558650860	19080	19080	19080	19080	0
218	20230607	163700	558650860	19080	19080	19080	19080	0
219	20230607	163600	558650860	19080	19080	19080	19080	0
220	20230607	163500	558650860	19080	19080	19080	19080	0
221	20230607	163400	558650860	19080	19080	19080	19080	0
222	20230607	163300	558650860	19080	19080	19080	19080	0
223	20230607	163200	558650860	19080	19080	19080	19080	0
224	20230607	163100	558650860	19080	19080	19080	19080	0
225	20230607	163000	558650860	19080	19080	19080	19080	0
226	20230607	162900	558650860	19080	19080	19080	19080	0
227	20230607	162800	558650860	19080	19080	19080	19080	0
228	20230607	162700	558650860	19080	19080	19080	19080	0
229	20230607	162600	558650860	19080	19080	19080	19080	0
230	20230607	162500	558650860	19080	19080	19080	19080	0
231	20230607	162400	558650860	19080	19080	19080	19080	0
232	20230607	162300	558650860	19080	19080	19080	19080	0
233	20230607	162200	558650860	19080	19080	19080	19080	0
234	20230607	162100	558650860	19080	19080	19080	19080	0
235	20230607	162000	558650860	19080	19080	19080	19080	0
236	20230607	161900	558650860	19080	19080	19080	19080	0
237	20230607	161800	558650860	19080	19080	19080	19080	0
238	20230607	161700	558650860	19080	19080	19080	19080	0
239	20230607	161600	558650860	19080	19080	19080	19080	0
240	20230607	161500	558650860	19080	19080	19080	19080	0
241	20230607	161400	558650860	19080	19080	19080	19080	0
242	20230607	161300	558650860	19080	19080	19080	19080	499
243	20230607	161200	558650860	19080	19080	19080	19080	0
244	20230607	161100	558650860	19080	19080	19080	19080	0
245	20230607	161000	558650860	19080	19080	19080	19080	0
246	20230607	160900	558650860	19080	19080	19080	19080	0
247	20230607	160800	558650860	19080	19080	19080	19080	0
248	20230607	160700	558650860	19080	19080	19080	19080	0
249	20230607	160600	558650860	19080	19080	19080	19080	0
250	20230607	160500	558650860	19080	19080	19080	19080	0
251	20230607	160400	558650860	19080	19080	19080	19080	0
252	20230607	160300	558650860	19080	19080	19080	19080	0
253	20230607	160200	558650860	19080	19080	19080	19080	0
254	20230607	160100	558650860	19080	19080	19080	19080	0
255	20230607	160000	558650860	19080	19080	19080	19080	0
256	20230607	155900	558650860	19080	19080	19080	19080	0
257	20230607	155800	558650860	19080	19080	19080	19080	0
258	20230607	155700	558650860	19080	19080	19080	19080	0
259	20230607	155600	558650860	19080	19080	19080	19080	0
260	20230607	155500	558650860	19080	19080	19080	19080	0
261	20230607	155400	558650860	19080	19080	19080	19080	0
262	20230607	155300	558650860	19080	19080	19080	19080	0
263	20230607	155200	558650860	19080	19080	19080	19080	0
264	20230607	155100	558650860	19080	19080	19080	19080	0
265	20230607	155000	558650860	19080	19080	19080	19080	0
266	20230607	154900	558650860	19080	19080	19080	19080	0
267	20230607	154800	558650860	19080	19080	19080	19080	0
268	20230607	154700	558650860	19080	19080	19080	19080	0
269	20230607	154600	558650860	19080	19080	19080	19080	0
270	20230607	154500	558650860	19080	19080	19080	19080	0
271	20230607	154400	558650860	19080	19080	19080	19080	0
272	20230607	154300	558650860	19080	19080	19080	19080	499
273	20230607	154200	558650860	19080	19080	19080	19080	0
274	20230607	154100	558650860	19080	19080	19080	19080	0
275	20230607	154000	558650860	19080	19080	19080	19080	0
276	20230607	153900	558650860	19080	19080	19080	19080	0
277	20230607	153800	558650860	19080	19080	19080	19080	0
278	20230607	153700	558650860	19080	19080	19080	19080	0
279	20230607	153600	558650860	19080	19080	19080	19080	0
280	20230607	153500	558650860	19080	19080	19080	19080	0
281	20230607	153400	558650860	19080	19080	19080	19080	0
282	20230607	153300	558650860	19080	19080	19080	19080	0
283	20230607	153200	558650860	19080	19080	19080	19080	0
284	20230607	153100	558650860	19080	19080	19080	19080	0
285	20230607	153000	558650860	19080	19080	19080	19080	499
286	20230607	152900	549129940	19170	19170	19170	19170	0
287	20230607	152800	549129940	19170	19170	19170	19170	0
288	20230607	152700	549129940	19170	19170	19170	19170	0
289	20230607	152600	549129940	19170	19170	19170	19170	0
290	20230607	152500	549129940	19170	19170	19170	19170	0
291	20230607	152400	549129940	19170	19170	19170	19170	0
292	20230607	152300	549129940	19170	19170	19170	19170	0
293	20230607	152200	549129940	19170	19170	19170	19170	0
294	20230607	152100	549129940	19170	19170	19170	19170	0
295	20230607	152000	549129940	19170	19170	19170	19170	0
296	20230607	151900	549129940	19170	19160	19170	19160	36
297	20230607	151800	548439880	19170	19070	19170	19070	148
298	20230607	151700	545617420	19170	19160	19170	19160	100
299	20230607	151600	543700720	19170	19170	19170	19170	3
300	20230607	151500	543643210	19180	19180	19180	19180	0
301	20230607	151400	543643210	19180	19180	19180	19180	0
302	20230607	151300	543643210	19180	19180	19180	19180	0
303	20230607	151200	543643210	19180	19180	19180	19180	0
304	20230607	151100	543643210	19180	19070	19180	19070	46
305	20230607	151000	542763130	19070	19090	19090	19070	151
306	20230607	150900	539881230	19070	19070	19070	19070	0
307	20230607	150800	539881230	19070	19070	19070	19070	0
308	20230607	150700	539881230	19070	19180	19180	19070	864
309	20230607	150600	523374620	19180	19190	19190	19180	56
310	20230607	150500	522300240	19190	19170	19190	19170	17
311	20230607	150400	521974230	19160	19170	19170	19160	92
312	20230607	150300	520210980	19170	19170	19170	19170	1
313	20230607	150200	520191810	19160	19140	19170	19140	722
314	20230607	150100	506361580	19130	19130	19140	19130	96
315	20230607	150000	504524560	19130	19130	19130	19130	51
316	20230607	145900	503548930	19120	19120	19120	19120	1
317	20230607	145800	503529810	19010	19010	19010	19010	26
318	20230607	145700	503035550	19000	19000	19000	19000	0
319	20230607	145600	503035550	19000	19000	19000	19000	0
320	20230607	145500	503035550	19000	19000	19000	19000	320
321	20230607	145400	496955550	19000	19060	19060	19000	1258
322	20230607	145300	473033790	19050	19050	19050	19050	409
323	20230607	145200	465242340	19050	19050	19050	19000	597
324	20230607	145100	453880940	19090	19150	19150	19050	974
325	20230607	145000	435288630	19100	19100	19100	19100	20
326	20230607	144900	434906630	19100	19110	19120	19100	591
327	20230607	144800	423612450	19110	19110	19110	19110	18
328	20230607	144700	423268470	19160	19160	19160	19160	10
329	20230607	144600	423076870	19160	19160	19160	19160	0
330	20230607	144500	423076870	19160	19090	19160	19090	401
331	20230607	144400	415421710	19090	19090	19090	19090	21
332	20230607	144300	415020820	19090	19100	19100	19090	201
333	20230607	144200	411183230	19090	19130	19130	19090	150
334	20230607	144100	408317440	19170	19170	19170	19170	50
335	20230607	144000	407358940	19170	19170	19170	19170	2
336	20230607	143900	407320600	19170	19130	19170	19130	106
337	20230607	143800	405292780	19130	19130	19130	19130	1
338	20230607	143700	405273650	19090	19120	19120	19090	1303
339	20230607	143600	380383700	19120	19120	19120	19120	74
340	20230607	143500	378968820	19130	19130	19130	19120	63
341	20230607	143400	377764180	19130	19130	19130	19130	54
342	20230607	143300	376731160	19130	19140	19140	19130	53
343	20230607	143200	375717160	19190	19190	19190	19190	15
344	20230607	143100	375429310	19220	19220	19220	19220	0
345	20230607	143000	375429310	19220	19220	19220	19220	0
346	20230607	142900	375429310	19220	19220	19220	19220	0
347	20230607	142800	375429310	19220	19220	19220	19220	0
348	20230607	142700	375429310	19220	19220	19220	19220	0
349	20230607	142600	375429310	19220	19220	19220	19220	1
350	20230607	142500	375410090	19220	19220	19220	19220	5
351	20230607	142400	375313990	19120	19120	19130	19120	307
352	20230607	142300	369443650	19110	19290	19290	19110	410
353	20230607	142200	361600340	19130	19200	19200	19130	50
354	20230607	142100	360643580	19300	19300	19300	19300	0
355	20230607	142000	360643580	19300	19260	19300	19100	802
356	20230607	141900	345236810	19250	19250	19250	19250	0
357	20230607	141800	345236810	19250	19250	19250	19250	0
358	20230607	141700	345236810	19250	19250	19250	19250	0
359	20230607	141600	345236810	19250	19260	19260	19250	300
360	20230607	141500	339460470	19300	19300	19300	19300	0
361	20230607	141400	339460470	19300	19280	19300	19280	16
362	20230607	141300	339151970	19300	19300	19300	19300	0
363	20230607	141200	339151970	19300	19300	19300	19300	0
364	20230607	141100	339151970	19300	19300	19300	19300	0
365	20230607	141000	339151970	19300	19300	19300	19300	0
366	20230607	140900	339151970	19300	19300	19300	19300	1
367	20230607	140800	339132670	19300	19300	19300	19300	0
368	20230607	140700	339132670	19300	19300	19300	19300	3
369	20230607	140600	339074770	19320	19300	19320	19300	19
370	20230607	140500	338707810	19260	19260	19260	19260	13
371	20230607	140400	338457430	19250	19250	19250	19250	0
372	20230607	140300	338457430	19250	19250	19250	19250	0
373	20230607	140200	338457430	19250	19250	19250	19250	0
374	20230607	140100	338457430	19250	19250	19250	19250	55
375	20230607	140000	337398680	19250	19300	19300	19250	526
376	20230607	135900	327260100	19290	19310	19310	19290	173
377	20230607	135800	323922410	19330	19310	19330	19300	106
378	20230607	135700	321876080	19300	19300	19300	19300	87
379	20230607	135600	320196980	19310	19300	19310	19300	88
380	20230607	135500	318498400	19310	19310	19310	19310	17
381	20230607	135400	318170130	19310	19310	19310	19310	0
382	20230607	135300	318170130	19310	19310	19310	19310	8
383	20230607	135200	318015650	19310	19300	19310	19300	133
384	20230607	135100	315448660	19310	19330	19330	19310	48
385	20230607	135000	314521550	19320	19320	19320	19320	0
386	20230607	134900	314521550	19320	19320	19320	19320	1
387	20230607	134800	314502230	19320	19320	19320	19320	13
388	20230607	134700	314251070	19320	19320	19320	19320	9
389	20230607	134600	314077190	19320	19320	19330	19320	23
390	20230607	134500	313632750	19330	19330	19340	19330	16
391	20230607	134400	313323390	19340	19340	19340	19340	9
392	20230607	134300	313149330	19340	19340	19340	19340	8
393	20230607	134200	312994610	19340	19340	19340	19340	0
394	20230607	134100	312994610	19340	19350	19350	19340	27
395	20230607	134000	312472250	19350	19350	19350	19350	8
396	20230607	133900	312317450	19350	19350	19350	19350	0
397	20230607	133800	312317450	19350	19350	19350	19350	0
398	20230607	133700	312317450	19350	19400	19400	19350	15
399	20230607	133600	312027150	19350	19360	19360	19350	19
400	20230607	133500	311659420	19410	19410	19410	19410	8
401	20230607	133400	311504140	19410	19410	19410	19410	0
402	20230607	133300	311504140	19410	19410	19410	19410	0
403	20230607	133200	311504140	19410	19410	19410	19410	0
404	20230607	133100	311504140	19410	19360	19410	19360	548
405	20230607	133000	300875650	19360	19350	19360	19350	17
406	20230607	132900	300546690	19350	19350	19350	19350	8
407	20230607	132800	300391890	19360	19360	19360	19360	5
408	20230607	132700	300295090	19360	19360	19360	19360	0
409	20230607	132600	300295090	19360	19370	19370	19360	18
410	20230607	132500	299946590	19360	19360	19360	19360	137
411	20230607	132400	297294270	19360	19360	19360	19360	18
412	20230607	132300	296945790	19350	19350	19350	19350	20
413	20230607	132200	296558790	19340	19340	19340	19340	0
414	20230607	132100	296558790	19340	19340	19340	19340	0
415	20230607	132000	296558790	19340	19340	19340	19340	949
416	20230607	131900	278205130	19350	19350	19350	19350	19
417	20230607	131800	277837480	19350	19350	19350	19350	8
418	20230607	131700	277682680	19350	19350	19350	19350	8
419	20230607	131600	277527880	19350	19350	19350	19350	9
420	20230607	131500	277353730	19350	19350	19350	19350	8
421	20230607	131400	277198930	19350	19350	19350	19350	14
422	20230607	131300	276928030	19350	19350	19350	19350	9
423	20230607	131200	276753880	19340	19350	19350	19340	60
424	20230607	131100	275593400	19350	19350	19350	19350	8
425	20230607	131000	275438600	19350	19350	19350	19350	10
426	20230607	130900	275245100	19350	19350	19350	19350	18
427	20230607	130800	274896800	19350	19350	19350	19350	16
428	20230607	130700	274587200	19350	19350	19350	19350	21
429	20230607	130600	274180850	19350	19350	19350	19350	8
430	20230607	130500	274026050	19350	19350	19350	19350	0
431	20230607	130400	274026050	19350	19350	19350	19350	0
432	20230607	130300	274026050	19350	19350	19350	19350	16
433	20230607	130200	273716450	19350	19350	19350	19350	2
434	20230607	130100	273677750	19350	19360	19360	19350	25
435	20230607	130000	273193830	19360	19360	19360	19360	0
436	20230607	125900	273193830	19360	19360	19360	19360	8
437	20230607	125800	273038950	19360	19360	19360	19360	9
438	20230607	125700	272864710	19360	19360	19360	19360	16
439	20230607	125600	272554950	19370	19370	19370	19370	0
440	20230607	125500	272554950	19370	19370	19370	19370	5
441	20230607	125400	272458100	19300	19290	19300	19290	15
442	20230607	125300	272168720	19300	19300	19300	19300	15
443	20230607	125200	271879220	19300	19300	19300	19300	0
444	20230607	125100	271879220	19300	19300	19300	19300	0
445	20230607	125000	271879220	19300	19300	19300	19300	0
446	20230607	124900	271879220	19300	19300	19300	19300	0
447	20230607	124800	271879220	19300	19300	19300	19300	155
448	20230607	124700	268887720	19310	19310	19310	19310	21
449	20230607	124600	268482210	19310	19310	19310	19310	103
450	20230607	124500	266493280	19310	19320	19320	19310	254
451	20230607	124400	261586440	19320	19320	19320	19320	0
452	20230607	124300	261586440	19320	19320	19320	19320	20
453	20230607	124200	261200040	19370	19370	19370	19370	0
454	20230607	124100	261200040	19370	19370	19370	19370	2
455	20230607	124000	261161300	19320	19320	19320	19320	0
456	20230607	123900	261161300	19320	19320	19320	19320	30
457	20230607	123800	260581700	19320	19320	19320	19320	0
458	20230607	123700	260581700	19320	19330	19330	19320	40
459	20230607	123600	259808700	19370	19370	19370	19370	0
460	20230607	123500	259808700	19370	19370	19370	19370	1
461	20230607	123400	259789330	19320	19320	19320	19320	0
462	20230607	123300	259789330	19320	19320	19320	19320	0
463	20230607	123200	259789330	19320	19320	19320	19320	0
464	20230607	123100	259789330	19320	19360	19360	19320	32
465	20230607	123000	259170670	19370	19370	19370	19370	0
466	20230607	122900	259170670	19370	19370	19370	19370	56
467	20230607	122800	258085950	19370	19370	19370	19370	0
468	20230607	122700	258085950	19370	19370	19370	19370	10
469	20230607	122600	257892250	19400	19400	19400	19400	0
470	20230607	122500	257892250	19400	19400	19400	19400	0
471	20230607	122400	257892250	19400	19400	19400	19400	0
472	20230607	122300	257892250	19400	19400	19400	19400	0
473	20230607	122200	257892250	19400	19400	19400	19400	1
474	20230607	122100	257872850	19400	19400	19400	19400	0
475	20230607	122000	257872850	19400	19400	19400	19400	20
476	20230607	121900	257484850	19400	19400	19400	19400	0
477	20230607	121800	257484850	19400	19400	19400	19400	40
478	20230607	121700	256708850	19400	19400	19400	19400	0
479	20230607	121600	256708850	19400	19400	19400	19400	0
480	20230607	121500	256708850	19400	19400	19400	19400	0
481	20230607	121400	256708850	19400	19400	19400	19400	0
482	20230607	121300	256708850	19400	19400	19400	19400	6
483	20230607	121200	256592450	19400	19380	19400	19380	617
484	20230607	121100	244628880	19390	19390	19390	19390	0
485	20230607	121000	244628880	19390	19390	19390	19390	0
486	20230607	120900	244628880	19390	19390	19390	19390	0
487	20230607	120800	244628880	19390	19390	19390	19390	0
488	20230607	120700	244628880	19390	19390	19390	19390	0
489	20230607	120600	244628880	19390	19390	19390	19390	570
490	20230607	120500	233576580	19390	19390	19390	19390	1
491	20230607	120400	233557190	19380	19390	19390	19380	58
492	20230607	120300	232433140	19380	19380	19380	19380	24
493	20230607	120200	231968020	19320	19320	19320	19320	25
494	20230607	120100	231485020	19320	19320	19320	19320	0
495	20230607	120000	231485020	19320	19320	19320	19320	16
496	20230607	115900	231175900	19380	19380	19380	19380	0
497	20230607	115800	231175900	19380	19380	19380	19380	0
498	20230607	115700	231175900	19380	19380	19380	19380	13
499	20230607	115600	230923960	19380	19380	19380	19380	1
500	20230607	115500	230904580	19320	19320	19320	19320	1
501	20230607	115400	230885260	19310	19310	19310	19310	0
502	20230607	115300	230885260	19310	19310	19310	19310	0
503	20230607	115200	230885260	19310	19310	19310	19310	0
504	20230607	115100	230885260	19310	19310	19310	19310	0
505	20230607	115000	230885260	19310	19310	19310	19310	0
506	20230607	114900	230885260	19310	19310	19310	19310	0
507	20230607	114800	230885260	19310	19310	19310	19310	0
508	20230607	114700	230885260	19310	19310	19310	19310	0
509	20230607	114600	230885260	19310	19310	19310	19310	0
510	20230607	114500	230885260	19310	19310	19310	19310	0
511	20230607	114400	230885260	19310	19310	19310	19310	0
512	20230607	114300	230885260	19310	19310	19310	19310	0
513	20230607	114200	230885260	19310	19310	19310	19310	0
514	20230607	114100	230885260	19310	19310	19310	19310	0
515	20230607	114000	230885260	19310	19310	19310	19310	0
516	20230607	113900	230885260	19310	19310	19310	19310	10
517	20230607	113800	230692160	19320	19320	19320	19320	0
518	20230607	113700	230692160	19320	19320	19320	19320	0
519	20230607	113600	230692160	19320	19320	19320	19320	0
520	20230607	113500	230692160	19320	19320	19320	19320	0
521	20230607	113400	230692160	19320	19320	19320	19320	0
522	20230607	113300	230692160	19320	19320	19320	19320	0
523	20230607	113200	230692160	19320	19320	19320	19320	42
524	20230607	113100	229880720	19320	19320	19320	19320	2
525	20230607	113000	229842080	19300	19300	19300	19300	1
526	20230607	112900	229822780	19310	19310	19310	19310	79
527	20230607	112800	228297290	19320	19320	19320	19320	45
528	20230607	112700	227427890	19310	19310	19310	19310	21
529	20230607	112600	227022380	19310	19310	19310	19310	2
530	20230607	112500	226983760	19320	19320	19320	19320	11
531	20230607	112400	226771240	19320	19320	19320	19320	0
532	20230607	112300	226771240	19320	19330	19330	19320	1029
533	20230607	112200	206884850	19330	19330	19330	19330	0
534	20230607	112100	206884850	19330	19330	19330	19330	0
535	20230607	112000	206884850	19330	19330	19330	19330	0
536	20230607	111900	206884850	19330	19330	19330	19330	0
537	20230607	111800	206884850	19330	19330	19330	19330	0
538	20230607	111700	206884850	19330	19330	19330	19330	0
539	20230607	111600	206884850	19330	19330	19330	19330	0
540	20230607	111500	206884850	19330	19340	19340	19330	50
541	20230607	111400	205918030	19440	19440	19440	19440	0
542	20230607	111300	205918030	19440	19440	19440	19440	301
543	20230607	111200	200066590	19440	19430	19440	19430	76
544	20230607	111100	198589200	19430	19400	19430	19400	22
545	20230607	111000	198162370	19400	19400	19400	19400	1
546	20230607	110900	198142970	19400	19400	19400	19400	0
547	20230607	110800	198142970	19400	19400	19400	19400	61
548	20230607	110700	196959570	19400	19400	19400	19400	0
549	20230607	110600	196959570	19400	19400	19400	19400	0
550	20230607	110500	196959570	19400	19400	19400	19400	10
551	20230607	110400	196765570	19320	19320	19320	19320	0
552	20230607	110300	196765570	19320	19320	19320	19320	0
553	20230607	110200	196765570	19320	19320	19320	19320	0
554	20230607	110100	196765570	19320	19320	19320	19320	0
555	20230607	110000	196765570	19320	19320	19320	19320	68
556	20230607	105900	195451810	19400	19400	19400	19400	12
557	20230607	105800	195219010	19360	19360	19360	19360	2
558	20230607	105700	195180290	19320	19320	19320	19320	1
559	20230607	105600	195160970	19320	19320	19320	19320	0
560	20230607	105500	195160970	19320	19320	19320	19320	14
561	20230607	105400	194890490	19320	19320	19320	19320	30
562	20230607	105300	194310890	19320	19320	19320	19320	101
563	20230607	105200	192359570	19320	19320	19320	19320	0
564	20230607	105100	192359570	19320	19320	19320	19320	0
565	20230607	105000	192359570	19320	19310	19320	19300	698
566	20230607	104900	178880470	19320	19320	19320	19320	0
567	20230607	104800	178880470	19320	19320	19320	19320	9
568	20230607	104700	178706590	19320	19320	19320	19320	0
569	20230607	104600	178706590	19320	19320	19320	19320	0
570	20230607	104500	178706590	19320	19310	19320	19310	145
571	20230607	104400	175906520	19310	19310	19310	19310	0
572	20230607	104300	175906520	19310	19310	19310	19310	46
573	20230607	104200	175018260	19320	19320	19320	19320	295
574	20230607	104100	169318860	19320	19320	19320	19320	0
575	20230607	104000	169318860	19320	19320	19320	19320	0
576	20230607	103900	169318860	19320	19320	19320	19310	261
577	20230607	103800	164277900	19320	19310	19320	19310	199
578	20230607	103700	160433660	19320	19310	19320	19310	210
579	20230607	103600	156376560	19320	19320	19320	19320	10
580	20230607	103500	156183360	19320	19320	19320	19320	10
581	20230607	103400	155990160	19320	19320	19320	19320	92
582	20230607	103300	154212720	19320	19330	19330	19320	260
583	20230607	103200	149189510	19330	19330	19330	19330	5
584	20230607	103100	149092860	19330	19330	19330	19330	105
585	20230607	103000	147063210	19330	19330	19330	19330	5
586	20230607	102900	146966560	19330	19330	19330	19330	5
587	20230607	102800	146869910	19320	19330	19330	19320	119
588	20230607	102700	144570270	19330	19330	19330	19330	0
589	20230607	102600	144570270	19330	19330	19330	19330	0
590	20230607	102500	144570270	19330	19330	19330	19330	0
591	20230607	102400	144570270	19330	19330	19330	19330	44
592	20230607	102300	143719750	19330	19330	19330	19330	26
593	20230607	102200	143217170	19320	19320	19320	19320	0
594	20230607	102100	143217170	19320	19320	19320	19320	0
595	20230607	102000	143217170	19320	19320	19320	19320	0
596	20230607	101900	143217170	19320	19320	19320	19320	0
597	20230607	101800	143217170	19320	19320	19320	19320	0
598	20230607	101700	143217170	19320	19320	19320	19320	296
599	20230607	101600	137498450	19340	19340	19340	19340	0
600	20230607	101500	137498450	19340	19340	19340	19340	27
601	20230607	101400	136976270	19340	19340	19340	19340	0
602	20230607	101300	136976270	19340	19340	19340	19340	0
603	20230607	101200	136976270	19340	19340	19340	19340	140
604	20230607	101100	134268670	19340	19340	19340	19340	59
605	20230607	101000	133127610	19340	19340	19340	19340	0
606	20230607	100900	133127610	19340	19340	19340	19340	0
607	20230607	100800	133127610	19340	19340	19340	19340	0
608	20230607	100700	133127610	19340	19340	19340	19340	10
609	20230607	100600	132934210	19340	19340	19340	19340	1
610	20230607	100500	132914870	19360	19360	19360	19360	0
611	20230607	100400	132914870	19360	19360	19360	19360	20
612	20230607	100300	132527670	19360	19370	19370	19310	353
613	20230607	100200	125707080	19380	19380	19380	19380	3
614	20230607	100100	125648940	19380	19390	19390	19380	111
615	20230607	100000	123497660	19400	19400	19400	19400	11
616	20230607	095900	123284260	19390	19400	19400	19390	29
617	20230607	095800	122721760	19400	19400	19400	19400	1
618	20230607	095700	122702360	19410	19400	19410	19400	47
619	20230607	095600	121790390	19400	19400	19400	19400	30
620	20230607	095500	121208390	19400	19400	19400	19400	16
621	20230607	095400	120897990	19400	19400	19400	19400	20
622	20230607	095300	120509990	19400	19390	19400	19390	45
623	20230607	095200	119637270	19380	19380	19380	19380	222
624	20230607	095100	115334910	19390	19380	19390	19380	26
625	20230607	095000	114830860	19400	19420	19420	19400	266
626	20230607	094900	109667660	19420	19420	19420	19420	16
627	20230607	094800	109356940	19420	19420	19420	19420	0
628	20230607	094700	109356940	19420	19410	19420	19410	36
629	20230607	094600	108657850	19430	19410	19430	19410	222
630	20230607	094500	104346230	19400	19400	19410	19400	19
631	20230607	094400	103977460	19400	19400	19400	19400	46
632	20230607	094300	103085060	19400	19400	19400	19400	0
633	20230607	094200	103085060	19400	19380	19400	19380	12
634	20230607	094100	102852480	19380	19410	19410	19380	237
635	20230607	094000	98252430	19410	19410	19410	19410	11
636	20230607	093900	98038920	19410	19430	19440	19410	216
637	20230607	093800	93844380	19410	19410	19410	19410	38
638	20230607	093700	93106800	19410	19400	19410	19400	208
639	20230607	093600	89071310	19380	19380	19380	19380	10
640	20230607	093500	88877510	19390	19390	19390	19390	1
641	20230607	093400	88858120	19390	19400	19400	19390	18
642	20230607	093300	88508930	19400	19400	19400	19400	17
643	20230607	093200	88179130	19410	19410	19410	19410	2
644	20230607	093100	88140310	19350	19360	19360	19350	40
645	20230607	093000	87366250	19360	19430	19430	19360	327
646	20230607	092900	81023710	19440	19470	19470	19440	776
647	20230607	092800	65922860	19460	19450	19460	19450	29
648	20230607	092700	65358610	19450	19450	19450	19450	1
649	20230607	092600	65339160	19440	19440	19440	19440	55
650	20230607	092500	64269960	19430	19430	19430	19430	23
651	20230607	092400	63823070	19410	19400	19410	19400	11
652	20230607	092300	63609660	19390	19390	19390	19390	27
653	20230607	092200	63086130	19380	19380	19380	19380	257
654	20230607	092100	58105470	19390	19390	19390	19390	13
655	20230607	092000	57853400	19400	19410	19420	19400	123
656	20230607	091900	55465950	19410	19410	19410	19400	38
657	20230607	091800	54728380	19430	19290	19430	19290	16
658	20230607	091700	54419480	19280	19320	19320	19280	96
659	20230607	091600	52565160	19320	19320	19320	19320	0
660	20230607	091500	52565160	19320	19280	19320	19280	476
661	20230607	091400	43377940	19280	19280	19280	19280	5
662	20230607	091300	43281540	19280	19280	19280	19270	69
663	20230607	091200	41951230	19280	19280	19280	19280	0
664	20230607	091100	41951230	19280	19290	19290	19280	47
665	20230607	091000	41044900	19290	19290	19300	19290	72
666	20230607	090900	39655380	19300	19290	19300	19290	11
667	20230607	090800	39443140	19300	19300	19300	19300	117
668	20230607	090700	37185040	19320	19200	19320	19200	64
669	20230607	090600	35955640	19320	19330	19330	19200	202
670	20230607	090500	32076990	19200	19110	19330	19100	524
671	20230607	090400	22061230	19110	19330	19330	19110	338
672	20230607	090300	15568730	19340	19340	19340	19340	0
673	20230607	090200	15568730	19340	19350	19350	19280	288
674	20230607	090100	9997600	19350	19470	19530	19350	344
675	20230607	090000	3320270	19540	19500	19600	19500	170