KissMeData/216080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191500	1051184110	19790	19790	19790	19790	1283
3	20230607	191400	1051184110	19790	19790	19790	19790	0
4	20230607	191300	1051184110	19790	19790	19790	19790	0
5	20230607	191200	1051184110	19790	19790	19790	19790	0
6	20230607	191100	1051184110	19790	19790	19790	19790	0
7	20230607	191000	1051184110	19790	19790	19790	19790	0
8	20230607	190900	1051184110	19790	19790	19790	19790	0
9	20230607	190800	1051184110	19790	19790	19790	19790	0
10	20230607	190700	1051184110	19790	19790	19790	19790	0
11	20230607	190600	1051184110	19790	19790	19790	19790	0
12	20230607	190500	1051184110	19790	19790	19790	19790	0
13	20230607	190400	1051184110	19790	19790	19790	19790	0
14	20230607	190300	1051184110	19790	19790	19790	19790	0
15	20230607	190200	1051184110	19790	19790	19790	19790	0
16	20230607	190100	1051184110	19790	19790	19790	19790	0
17	20230607	190000	1051184110	19790	19790	19790	19790	0
18	20230607	185900	1051184110	19790	19790	19790	19790	0
19	20230607	185800	1051184110	19790	19790	19790	19790	0
20	20230607	185700	1051184110	19790	19790	19790	19790	0
21	20230607	185600	1051184110	19790	19790	19790	19790	0
22	20230607	185500	1051184110	19790	19790	19790	19790	0
23	20230607	185400	1051184110	19790	19790	19790	19790	0
24	20230607	185300	1051184110	19790	19790	19790	19790	0
25	20230607	185200	1051184110	19790	19790	19790	19790	0
26	20230607	185100	1051184110	19790	19790	19790	19790	0
27	20230607	185000	1051184110	19790	19790	19790	19790	0
28	20230607	184900	1051184110	19790	19790	19790	19790	0
29	20230607	184800	1051184110	19790	19790	19790	19790	0
30	20230607	184700	1051184110	19790	19790	19790	19790	0
31	20230607	184600	1051184110	19790	19790	19790	19790	0
32	20230607	184500	1051184110	19790	19790	19790	19790	1283
33	20230607	184400	1051184110	19790	19790	19790	19790	0
34	20230607	184300	1051184110	19790	19790	19790	19790	0
35	20230607	184200	1051184110	19790	19790	19790	19790	0
36	20230607	184100	1051184110	19790	19790	19790	19790	0
37	20230607	184000	1051184110	19790	19790	19790	19790	0
38	20230607	183900	1051184110	19790	19790	19790	19790	0
39	20230607	183800	1051184110	19790	19790	19790	19790	0
40	20230607	183700	1051184110	19790	19790	19790	19790	0
41	20230607	183600	1051184110	19790	19790	19790	19790	0
42	20230607	183500	1051184110	19790	19790	19790	19790	0
43	20230607	183400	1051184110	19790	19790	19790	19790	0
44	20230607	183300	1051184110	19790	19790	19790	19790	0
45	20230607	183200	1051184110	19790	19790	19790	19790	0
46	20230607	183100	1051184110	19790	19790	19790	19790	0
47	20230607	183000	1051184110	19790	19790	19790	19790	0
48	20230607	182900	1051184110	19790	19790	19790	19790	0
49	20230607	182800	1051184110	19790	19790	19790	19790	0
50	20230607	182700	1051184110	19790	19790	19790	19790	0
51	20230607	182600	1051184110	19790	19790	19790	19790	0
52	20230607	182500	1051184110	19790	19790	19790	19790	0
53	20230607	182400	1051184110	19790	19790	19790	19790	0
54	20230607	182300	1051184110	19790	19790	19790	19790	0
55	20230607	182200	1051184110	19790	19790	19790	19790	0
56	20230607	182100	1051184110	19790	19790	19790	19790	0
57	20230607	182000	1051184110	19790	19790	19790	19790	0
58	20230607	181900	1051184110	19790	19790	19790	19790	0
59	20230607	181800	1051184110	19790	19790	19790	19790	0
60	20230607	181700	1051184110	19790	19790	19790	19790	0
61	20230607	181600	1051184110	19790	19790	19790	19790	0
62	20230607	181500	1051184110	19790	19790	19790	19790	1283
63	20230607	181400	1051184110	19790	19790	19790	19790	0
64	20230607	181300	1051184110	19790	19790	19790	19790	0
65	20230607	181200	1051184110	19790	19790	19790	19790	0
66	20230607	181100	1051184110	19790	19790	19790	19790	0
67	20230607	181000	1051184110	19790	19790	19790	19790	0
68	20230607	180900	1051184110	19790	19790	19790	19790	0
69	20230607	180800	1051184110	19790	19790	19790	19790	0
70	20230607	180700	1051184110	19790	19790	19790	19790	0
71	20230607	180600	1051184110	19790	19790	19790	19790	0
72	20230607	180500	1051184110	19790	19790	19790	19790	0
73	20230607	180400	1051184110	19790	19790	19790	19790	0
74	20230607	180300	1051184110	19790	19790	19790	19790	0
75	20230607	180200	1051184110	19790	19790	19790	19790	0
76	20230607	180100	1051184110	19790	19790	19790	19790	0
77	20230607	180000	1051184110	19790	19790	19790	19790	0
78	20230607	175900	1051184110	19790	19790	19790	19790	0
79	20230607	175800	1051184110	19790	19790	19790	19790	0
80	20230607	175700	1051184110	19790	19790	19790	19790	0
81	20230607	175600	1051184110	19790	19790	19790	19790	0
82	20230607	175500	1051184110	19790	19790	19790	19790	0
83	20230607	175400	1051184110	19790	19790	19790	19790	0
84	20230607	175300	1051184110	19790	19790	19790	19790	0
85	20230607	175200	1051184110	19790	19790	19790	19790	0
86	20230607	175100	1051184110	19790	19790	19790	19790	0
87	20230607	175000	1051184110	19790	19790	19790	19790	0
88	20230607	174900	1051184110	19790	19790	19790	19790	0
89	20230607	174800	1051184110	19790	19790	19790	19790	0
90	20230607	174700	1051184110	19790	19790	19790	19790	0
91	20230607	174600	1051184110	19790	19790	19790	19790	0
92	20230607	174500	1051184110	19790	19790	19790	19790	1283
93	20230607	174400	1051184110	19790	19790	19790	19790	0
94	20230607	174300	1051184110	19790	19790	19790	19790	0
95	20230607	174200	1051184110	19790	19790	19790	19790	0
96	20230607	174100	1051184110	19790	19790	19790	19790	0
97	20230607	174000	1051184110	19790	19790	19790	19790	0
98	20230607	173900	1051184110	19790	19790	19790	19790	0
99	20230607	173800	1051184110	19790	19790	19790	19790	0
100	20230607	173700	1051184110	19790	19790	19790	19790	0
101	20230607	173600	1051184110	19790	19790	19790	19790	0
102	20230607	173500	1051184110	19790	19790	19790	19790	0
103	20230607	173400	1051184110	19790	19790	19790	19790	0
104	20230607	173300	1051184110	19790	19790	19790	19790	0
105	20230607	173200	1051184110	19790	19790	19790	19790	0
106	20230607	173100	1051184110	19790	19790	19790	19790	0
107	20230607	173000	1051184110	19790	19790	19790	19790	0
108	20230607	172900	1051184110	19790	19790	19790	19790	0
109	20230607	172800	1051184110	19790	19790	19790	19790	0
110	20230607	172700	1051184110	19790	19790	19790	19790	0
111	20230607	172600	1051184110	19790	19790	19790	19790	0
112	20230607	172500	1051184110	19790	19790	19790	19790	0
113	20230607	172400	1051184110	19790	19790	19790	19790	0
114	20230607	172300	1051184110	19790	19790	19790	19790	0
115	20230607	172200	1051184110	19790	19790	19790	19790	0
116	20230607	172100	1051184110	19790	19790	19790	19790	0
117	20230607	172000	1051184110	19790	19790	19790	19790	0
118	20230607	171900	1051184110	19790	19790	19790	19790	0
119	20230607	171800	1051184110	19790	19790	19790	19790	0
120	20230607	171700	1051184110	19790	19790	19790	19790	0
121	20230607	171600	1051184110	19790	19790	19790	19790	0
122	20230607	171500	1051184110	19790	19790	19790	19790	1283
123	20230607	171400	1051184110	19790	19790	19790	19790	0
124	20230607	171300	1051184110	19790	19790	19790	19790	0
125	20230607	171200	1051184110	19790	19790	19790	19790	0
126	20230607	171100	1051184110	19790	19790	19790	19790	0
127	20230607	171000	1051184110	19790	19790	19790	19790	0
128	20230607	170900	1051184110	19790	19790	19790	19790	0
129	20230607	170800	1051184110	19790	19790	19790	19790	0
130	20230607	170700	1051184110	19790	19790	19790	19790	0
131	20230607	170600	1051184110	19790	19790	19790	19790	0
132	20230607	170500	1051184110	19790	19790	19790	19790	0
133	20230607	170400	1051184110	19790	19790	19790	19790	0
134	20230607	170300	1051184110	19790	19790	19790	19790	0
135	20230607	170200	1051184110	19790	19790	19790	19790	0
136	20230607	170100	1051184110	19790	19790	19790	19790	0
137	20230607	170000	1051184110	19790	19790	19790	19790	0
138	20230607	165900	1051184110	19790	19790	19790	19790	0
139	20230607	165800	1051184110	19790	19790	19790	19790	0
140	20230607	165700	1051184110	19790	19790	19790	19790	0
141	20230607	165600	1051184110	19790	19790	19790	19790	0
142	20230607	165500	1051184110	19790	19790	19790	19790	0
143	20230607	165400	1051184110	19790	19790	19790	19790	0
144	20230607	165300	1051184110	19790	19790	19790	19790	0
145	20230607	165200	1051184110	19790	19790	19790	19790	0
146	20230607	165100	1051184110	19790	19790	19790	19790	0
147	20230607	165000	1051184110	19790	19790	19790	19790	0
148	20230607	164900	1051184110	19790	19790	19790	19790	0
149	20230607	164800	1051184110	19790	19790	19790	19790	0
150	20230607	164700	1051184110	19790	19790	19790	19790	0
151	20230607	164600	1051184110	19790	19790	19790	19790	0
152	20230607	164500	1051184110	19790	19790	19790	19790	1283
153	20230607	164400	1051184110	19790	19790	19790	19790	0
154	20230607	164300	1051184110	19790	19790	19790	19790	0
155	20230607	164200	1051184110	19790	19790	19790	19790	0
156	20230607	164100	1051184110	19790	19790	19790	19790	0
157	20230607	164000	1051184110	19790	19790	19790	19790	0
158	20230607	163900	1051184110	19790	19790	19790	19790	0
159	20230607	163800	1051184110	19790	19790	19790	19790	0
160	20230607	163700	1051184110	19790	19790	19790	19790	0
161	20230607	163600	1051184110	19790	19790	19790	19790	0
162	20230607	163500	1051184110	19790	19790	19790	19790	0
163	20230607	163400	1051184110	19790	19790	19790	19790	0
164	20230607	163300	1051184110	19790	19790	19790	19790	0
165	20230607	163200	1051184110	19790	19790	19790	19790	0
166	20230607	163100	1051184110	19790	19790	19790	19790	0
167	20230607	163000	1051184110	19790	19790	19790	19790	0
168	20230607	162900	1051184110	19790	19790	19790	19790	0
169	20230607	162800	1051184110	19790	19790	19790	19790	0
170	20230607	162700	1051184110	19790	19790	19790	19790	0
171	20230607	162600	1051184110	19790	19790	19790	19790	0
172	20230607	162500	1051184110	19790	19790	19790	19790	0
173	20230607	162400	1051184110	19790	19790	19790	19790	0
174	20230607	162300	1051184110	19790	19790	19790	19790	0
175	20230607	162200	1051184110	19790	19790	19790	19790	0
176	20230607	162100	1051184110	19790	19790	19790	19790	0
177	20230607	162000	1051184110	19790	19790	19790	19790	0
178	20230607	161900	1051184110	19790	19790	19790	19790	0
179	20230607	161800	1051184110	19790	19790	19790	19790	0
180	20230607	161700	1051184110	19790	19790	19790	19790	0
181	20230607	161600	1051184110	19790	19790	19790	19790	0
182	20230607	161500	1051184110	19790	19790	19790	19790	1283
183	20230607	161400	1051184110	19790	19790	19790	19790	0
184	20230607	161300	1051184110	19790	19790	19790	19790	0
185	20230607	161200	1051184110	19790	19790	19790	19790	0
186	20230607	161100	1051184110	19790	19790	19790	19790	0
187	20230607	161000	1051184110	19790	19790	19790	19790	0
188	20230607	160900	1051184110	19790	19790	19790	19790	0
189	20230607	160800	1051184110	19790	19790	19790	19790	0
190	20230607	160700	1051184110	19790	19790	19790	19790	0
191	20230607	160600	1051184110	19790	19790	19790	19790	0
192	20230607	160500	1051184110	19790	19790	19790	19790	0
193	20230607	160400	1051184110	19790	19790	19790	19790	0
194	20230607	160300	1051184110	19790	19790	19790	19790	0
195	20230607	160200	1051184110	19790	19790	19790	19790	0
196	20230607	160100	1051184110	19790	19790	19790	19790	0
197	20230607	160000	1051184110	19790	19790	19790	19790	0
198	20230607	155900	1051184110	19790	19790	19790	19790	0
199	20230607	155800	1051184110	19790	19790	19790	19790	0
200	20230607	155700	1051184110	19790	19790	19790	19790	0
201	20230607	155600	1051184110	19790	19790	19790	19790	0
202	20230607	155500	1051184110	19790	19790	19790	19790	0
203	20230607	155400	1051184110	19790	19790	19790	19790	0
204	20230607	155300	1051184110	19790	19790	19790	19790	0
205	20230607	155200	1051184110	19790	19790	19790	19790	0
206	20230607	155100	1051184110	19790	19790	19790	19790	0
207	20230607	155000	1051184110	19790	19790	19790	19790	0
208	20230607	154900	1051184110	19790	19790	19790	19790	0
209	20230607	154800	1051184110	19790	19790	19790	19790	0
210	20230607	154700	1051184110	19790	19790	19790	19790	0
211	20230607	154600	1051184110	19790	19790	19790	19790	0
212	20230607	154500	1051184110	19790	19790	19790	19790	1283
213	20230607	154400	1051184110	19790	19790	19790	19790	0
214	20230607	154300	1051184110	19790	19790	19790	19790	0
215	20230607	154200	1051184110	19790	19790	19790	19790	0
216	20230607	154100	1051184110	19790	19790	19790	19790	0
217	20230607	154000	1051184110	19790	19790	19790	19790	0
218	20230607	153900	1051184110	19790	19790	19790	19790	0
219	20230607	153800	1051184110	19790	19790	19790	19790	0
220	20230607	153700	1051184110	19790	19790	19790	19790	0
221	20230607	153600	1051184110	19790	19790	19790	19790	0
222	20230607	153500	1051184110	19790	19790	19790	19790	0
223	20230607	153400	1051184110	19790	19790	19790	19790	0
224	20230607	153300	1051184110	19790	19790	19790	19790	0
225	20230607	153200	1051184110	19790	19790	19790	19790	0
226	20230607	153100	1051184110	19790	19790	19790	19790	0
227	20230607	153000	1051184110	19790	19790	19790	19790	1283
228	20230607	152900	1025793540	19800	19800	19800	19800	0
229	20230607	152800	1025793540	19800	19800	19800	19800	0
230	20230607	152700	1025793540	19800	19800	19800	19800	0
231	20230607	152600	1025793540	19800	19800	19800	19800	0
232	20230607	152500	1025793540	19800	19800	19800	19800	0
233	20230607	152400	1025793540	19800	19800	19800	19800	0
234	20230607	152300	1025793540	19800	19800	19800	19800	0
235	20230607	152200	1025793540	19800	19800	19800	19800	0
236	20230607	152100	1025793540	19800	19800	19800	19800	0
237	20230607	152000	1025793540	19800	19800	19800	19800	0
238	20230607	151900	1025793540	19800	19800	19800	19800	5
239	20230607	151800	1025694540	19790	19890	19890	19790	2485
240	20230607	151700	976499360	19860	19860	19910	19830	90
241	20230607	151600	974713070	19860	19860	19860	19860	17
242	20230607	151500	974375450	19910	19880	19910	19860	253
243	20230607	151400	969340620	19920	19880	19920	19880	64
244	20230607	151300	968068220	19930	19930	19930	19930	0
245	20230607	151200	968068220	19930	19860	19930	19860	148
246	20230607	151100	965123280	19930	19870	19930	19870	9
247	20230607	151000	964943970	19870	19820	19870	19820	53
248	20230607	150900	963890910	19870	19860	19930	19860	51
249	20230607	150800	962877320	19820	19820	19820	19800	1350
250	20230607	150700	936134440	19810	19830	19830	19810	406
251	20230607	150600	928089380	19830	19850	19850	19830	1081
252	20230607	150500	906639240	19860	19870	19870	19850	1197
253	20230607	150400	882878170	19870	19880	19880	19860	215
254	20230607	150300	878607960	19870	19890	19890	19870	178
255	20230607	150200	875070430	19900	19940	19940	19900	131
256	20230607	150100	872459530	19910	19920	19920	19910	2
257	20230607	150000	872419700	19960	19960	19960	19960	0
258	20230607	145900	872419700	19960	19960	19960	19960	0
259	20230607	145800	872419700	19960	19960	19960	19960	50
260	20230607	145700	871421700	19960	19950	19960	19950	301
261	20230607	145600	865414740	19950	19910	19950	19910	401
262	20230607	145500	857414830	19930	19930	19930	19930	0
263	20230607	145400	857414830	19930	19910	19930	19910	108
264	20230607	145300	855263450	19950	19940	19950	19940	11
265	20230607	145200	855044100	19950	19950	19950	19950	29
266	20230607	145100	854465550	19950	19950	19950	19950	5
267	20230607	145000	854365800	19950	19950	19960	19950	12
268	20230607	144900	854126380	19950	19950	19960	19950	26
269	20230607	144800	853607540	19920	19920	19920	19920	1
270	20230607	144700	853587620	19920	19920	19920	19920	0
271	20230607	144600	853587620	19920	19920	19920	19920	0
272	20230607	144500	853587620	19920	19920	19920	19920	0
273	20230607	144400	853587620	19920	19920	19920	19920	10
274	20230607	144300	853388420	19920	19910	19920	19910	290
275	20230607	144200	847611790	19910	19910	19910	19870	238
276	20230607	144100	842878050	19910	19910	19910	19910	6
277	20230607	144000	842758590	19910	19910	19910	19910	1
278	20230607	143900	842738680	19890	19890	19890	19890	0
279	20230607	143800	842738680	19890	19890	19890	19890	3
280	20230607	143700	842679010	19910	19870	19910	19860	36
281	20230607	143600	841963500	19850	19850	19850	19850	0
282	20230607	143500	841963500	19850	19850	19850	19850	0
283	20230607	143400	841963500	19850	19850	19850	19850	0
284	20230607	143300	841963500	19850	19910	19920	19850	550
285	20230607	143200	831039410	19850	19910	19910	19850	1049
286	20230607	143100	810186640	19910	19910	19910	19910	22
287	20230607	143000	809748620	19920	19980	19980	19920	9
288	20230607	142900	809568980	19980	19980	19980	19980	1
289	20230607	142800	809549000	19910	19930	19930	19910	300
290	20230607	142700	803573870	19980	19980	19980	19980	16
291	20230607	142600	803254190	19980	19980	19980	19980	84
292	20230607	142500	801575870	19980	19980	19980	19980	0
293	20230607	142400	801575870	19980	19980	19980	19980	11
294	20230607	142300	801356090	19980	19980	19980	19980	87
295	20230607	142200	799617830	19980	19980	19980	19980	6
296	20230607	142100	799497950	19980	19970	19980	19970	80
297	20230607	142000	797900280	19970	19970	19970	19970	87
298	20230607	141900	796162890	19970	19970	19970	19970	18
299	20230607	141800	795803430	19970	19950	19970	19950	149
300	20230607	141700	792829210	19900	19900	19900	19900	50
301	20230607	141600	791834210	19900	19890	19900	19890	26
302	20230607	141500	791317060	19880	19880	19880	19880	0
303	20230607	141400	791317060	19880	19880	19880	19880	0
304	20230607	141300	791317060	19880	19880	19880	19880	134
305	20230607	141200	788653140	19960	19880	19960	19880	501
306	20230607	141100	778662980	19880	19880	19880	19880	8
307	20230607	141000	778503940	19880	19880	19880	19880	0
308	20230607	140900	778503940	19880	19880	19880	19880	1
309	20230607	140800	778484060	19880	19880	19880	19880	61
310	20230607	140700	777271380	19880	19880	19880	19880	9
311	20230607	140600	777092460	19880	19880	19880	19880	4
312	20230607	140500	777012940	19880	19880	19880	19880	6
313	20230607	140400	776893660	19880	19880	19880	19880	1
314	20230607	140300	776873780	19860	19860	19860	19860	7
315	20230607	140200	776734760	19860	19870	19870	19860	574
316	20230607	140100	765333860	19870	19870	19870	19860	122
317	20230607	140000	762909930	19860	19870	19870	19860	735
318	20230607	135900	748312710	19870	19890	19960	19870	79
319	20230607	135800	746742830	19870	19870	19870	19870	2
320	20230607	135700	746703090	19870	19880	19880	19870	101
321	20230607	135600	744695670	19870	19870	19870	19870	106
322	20230607	135500	742589450	19880	19890	19890	19880	72
323	20230607	135400	741158020	19900	19900	19900	19900	2
324	20230607	135300	741118220	19900	19900	19900	19900	5
325	20230607	135200	741018720	19900	19900	19900	19900	21
326	20230607	135100	740600820	19900	19900	19900	19900	0
327	20230607	135000	740600820	19900	19900	19900	19900	36
328	20230607	134900	739884420	19900	19900	19900	19900	0
329	20230607	134800	739884420	19900	19890	19900	19890	312
330	20230607	134700	733676560	19890	19890	19890	19890	1
331	20230607	134600	733656670	19890	19890	19890	19890	305
332	20230607	134500	727590220	19900	19900	19900	19900	50
333	20230607	134400	726595220	19900	19900	19900	19900	33
334	20230607	134300	725938520	19900	19890	19900	19890	51
335	20230607	134200	724924120	19900	19900	19900	19900	21
336	20230607	134100	724506220	19900	19900	19900	19900	0
337	20230607	134000	724506220	19900	19900	19900	19900	16
338	20230607	133900	724187820	19900	19900	19900	19900	0
339	20230607	133800	724187820	19900	19950	19950	19890	138
340	20230607	133700	721441730	19900	19920	19920	19900	29
341	20230607	133600	720864550	19930	19930	19930	19930	52
342	20230607	133500	719828190	19920	19940	19950	19920	115
343	20230607	133400	717536120	19960	19960	19960	19960	0
344	20230607	133300	717536120	19960	19950	19960	19950	2
345	20230607	133200	717496210	19950	19950	19950	19950	81
346	20230607	133100	715880260	19950	19950	19950	19950	1
347	20230607	133000	715860310	19900	19900	19900	19900	0
348	20230607	132900	715860310	19900	19900	19900	19900	0
349	20230607	132800	715860310	19900	19930	19930	19900	214
350	20230607	132700	711599900	19950	19950	19950	19950	0
351	20230607	132600	711599900	19950	19950	19950	19950	0
352	20230607	132500	711599900	19950	19950	19950	19950	0
353	20230607	132400	711599900	19950	19950	19950	19950	0
354	20230607	132300	711599900	19950	19910	19950	19910	264
355	20230607	132200	706335840	19910	19910	19910	19910	120
356	20230607	132100	703946640	19910	19930	19930	19910	104
357	20230607	132000	701874000	19920	19920	19920	19920	1
358	20230607	131900	701854080	19920	19920	19920	19920	1
359	20230607	131800	701834160	19930	19930	19930	19930	3
360	20230607	131700	701774370	19930	19930	19930	19930	21
361	20230607	131600	701355840	19930	19930	19930	19930	150
362	20230607	131500	698366340	19900	19900	19900	19900	147
363	20230607	131400	695441040	19900	19900	19900	19900	94
364	20230607	131300	693570440	19870	19890	19890	19870	816
365	20230607	131200	677353770	19900	19900	19900	19900	1
366	20230607	131100	677333870	19900	19900	19900	19890	460
367	20230607	131000	668181300	19900	19900	19900	19900	103
368	20230607	130900	666131600	19910	19910	19910	19910	5
369	20230607	130800	666032050	19910	19910	19910	19910	11
370	20230607	130700	665813040	19910	19910	19910	19910	2
371	20230607	130600	665773220	19900	19920	19920	19900	600
372	20230607	130500	653831500	19930	19930	19930	19930	1
373	20230607	130400	653811570	19930	19930	19930	19930	31
374	20230607	130300	653193740	19930	19930	19930	19930	5
375	20230607	130200	653094090	19920	19920	19920	19920	50
376	20230607	130100	652098090	19920	19920	19920	19920	35
377	20230607	130000	651400890	19930	19930	19930	19930	1
378	20230607	125900	651380960	19910	19910	19910	19910	0
379	20230607	125800	651380960	19910	19920	19920	19900	151
380	20230607	125700	648375170	19920	19920	19920	19920	20
381	20230607	125600	647976770	19910	19910	19910	19910	0
382	20230607	125500	647976770	19910	19910	19910	19910	51
383	20230607	125400	646961360	19910	19910	19910	19910	50
384	20230607	125300	645965860	19910	19910	19910	19910	0
385	20230607	125200	645965860	19910	19920	19920	19910	48
386	20230607	125100	645010100	19930	19940	19940	19930	17
387	20230607	125000	644671280	19930	19930	19930	19930	0
388	20230607	124900	644671280	19930	19960	19960	19930	228
389	20230607	124800	640125770	19970	19980	19980	19970	2
390	20230607	124700	640085820	19970	19970	19970	19970	53
391	20230607	124600	639027410	19970	19970	19970	19970	1
392	20230607	124500	639007440	19960	19960	19960	19960	50
393	20230607	124400	638009440	19960	19960	19960	19960	0
394	20230607	124300	638009440	19960	19960	19960	19960	55
395	20230607	124200	636911640	19960	19960	19960	19960	5
396	20230607	124100	636811840	19960	19960	19960	19960	1
397	20230607	124000	636791880	19960	19960	19960	19960	1
398	20230607	123900	636771920	19960	19960	19960	19960	1
399	20230607	123800	636751960	19950	19970	19970	19950	286
400	20230607	123700	631044180	19980	19980	19980	19980	0
401	20230607	123600	631044180	19980	19980	19980	19980	1
402	20230607	123500	631024200	19960	19980	19980	19960	544
403	20230607	123400	620160910	19980	19980	19980	19980	15
404	20230607	123300	619861210	19990	19990	19990	19990	6
405	20230607	123200	619741270	19980	19980	19980	19980	20
406	20230607	123100	619341670	19990	19990	19990	19990	1
407	20230607	123000	619321680	19990	19990	19990	19990	5
408	20230607	122900	619221730	19990	19990	19990	19990	101
409	20230607	122800	617202740	19980	19980	19980	19980	0
410	20230607	122700	617202740	19980	19980	19980	19980	20
411	20230607	122600	616803140	19990	19990	19990	19990	1
412	20230607	122500	616783150	19980	19980	19980	19980	0
413	20230607	122400	616783150	19980	19980	19980	19980	0
414	20230607	122300	616783150	19980	19990	19990	19980	161
415	20230607	122200	613565870	19990	19990	19990	19990	0
416	20230607	122100	613565870	19990	19990	19990	19990	1
417	20230607	122000	613545880	19990	19990	19990	19990	0
418	20230607	121900	613545880	19990	19990	19990	19990	5
419	20230607	121800	613445930	19980	19980	19980	19980	2
420	20230607	121700	613405970	19990	19990	19990	19990	0
421	20230607	121600	613405970	19990	19990	19990	19990	1
422	20230607	121500	613385980	19980	19980	19980	19980	176
423	20230607	121400	609869500	19980	19990	19990	19980	6
424	20230607	121300	609749610	19990	19990	19990	19990	0
425	20230607	121200	609749610	19990	19990	19990	19990	0
426	20230607	121100	609749610	19990	19990	19990	19990	5
427	20230607	121000	609649660	19990	19990	19990	19990	2
428	20230607	120900	609609680	19990	19980	19990	19980	80
429	20230607	120800	608011270	19990	19990	19990	19990	0
430	20230607	120700	608011270	19990	19990	19990	19990	0
431	20230607	120600	608011270	19990	19990	19990	19990	1
432	20230607	120500	607991280	19990	19990	19990	19990	0
433	20230607	120400	607991280	19990	19990	19990	19990	1
434	20230607	120300	607971290	19990	19990	19990	19990	105
435	20230607	120200	605872340	19990	19990	19990	19990	1
436	20230607	120100	605852350	19990	19990	19990	19990	0
437	20230607	120000	605852350	19990	19990	19990	19990	1
438	20230607	115900	605832360	19990	19990	19990	19990	106
439	20230607	115800	603713420	19990	19990	19990	19990	100
440	20230607	115700	601714420	19990	19990	19990	19990	4
441	20230607	115600	601634460	19990	19990	19990	19990	0
442	20230607	115500	601634460	19990	19990	19990	19990	0
443	20230607	115400	601634460	19990	19990	19990	19990	2
444	20230607	115300	601594480	19990	19990	19990	19990	0
445	20230607	115200	601594480	19990	19990	19990	19990	2
446	20230607	115100	601554500	19980	19980	19980	19980	7
447	20230607	115000	601414640	19990	19990	19990	19990	0
448	20230607	114900	601414640	19990	19990	19990	19990	1
449	20230607	114800	601394650	19990	19990	19990	19990	1
450	20230607	114700	601374660	19990	19990	19990	19980	71
451	20230607	114600	599955470	19990	19990	19990	19990	0
452	20230607	114500	599955470	19990	19990	19990	19990	2
453	20230607	114400	599915490	19990	19990	19990	19990	9
454	20230607	114300	599735580	19980	19980	19980	19980	61
455	20230607	114200	598516800	19990	19990	19990	19990	0
456	20230607	114100	598516800	19990	19990	19990	19990	102
457	20230607	114000	596477820	19980	19980	19980	19980	4
458	20230607	113900	596397900	19980	19980	19980	19980	0
459	20230607	113800	596397900	19980	19980	19980	19980	0
460	20230607	113700	596397900	19980	19980	19980	19980	1
461	20230607	113600	596377920	19990	19990	19990	19990	1
462	20230607	113500	596357930	19990	19990	19990	19990	0
463	20230607	113400	596357930	19990	19980	19990	19980	509
464	20230607	113300	586183070	19960	19960	19960	19960	0
465	20230607	113200	586183070	19960	19960	19960	19960	0
466	20230607	113100	586183070	19960	19970	19970	19960	139
467	20230607	113000	583407630	19970	19970	19970	19970	220
468	20230607	112900	579014230	19970	19970	19970	19970	0
469	20230607	112800	579014230	19970	19970	19970	19970	75
470	20230607	112700	577516480	19970	19960	19970	19960	62
471	20230607	112600	576278950	19970	19970	19970	19970	51
472	20230607	112500	575260480	19970	19960	19970	19960	79
473	20230607	112400	573683620	19940	19940	19940	19940	201
474	20230607	112300	569675680	19940	19940	19940	19870	9
475	20230607	112200	569496360	19860	19860	19860	19860	61
476	20230607	112100	568284900	19860	19900	19900	19860	991
477	20230607	112000	548596790	19900	19900	19900	19900	48
478	20230607	111900	547641590	19900	19900	19900	19900	1
479	20230607	111800	547621690	19900	19890	19900	19890	52
480	20230607	111700	546586900	19900	19920	19940	19890	1391
481	20230607	111600	518894430	19910	19940	19960	19910	9
482	20230607	111500	518715110	19960	19950	19960	19950	163
483	20230607	111400	515463250	19950	19950	19950	19950	32
484	20230607	111300	514824850	19970	19970	19970	19970	4
485	20230607	111200	514744970	19970	19800	19980	19770	516
486	20230607	111100	504538210	19800	19920	19920	19770	3775
487	20230607	111000	429492390	19960	19950	19970	19920	945
488	20230607	110900	410657790	19970	19980	19980	19970	124
489	20230607	110800	408181490	19970	19960	19970	19960	101
490	20230607	110700	406164530	19970	19980	19980	19960	6
491	20230607	110600	406044680	19950	19940	19950	19940	243
492	20230607	110500	401198320	19940	19940	19940	19940	219
493	20230607	110400	396831460	19940	19920	19940	19920	57
494	20230607	110300	395695960	19920	19960	19960	19910	2140
495	20230607	110200	353029160	19950	19960	19980	19950	901
496	20230607	110100	335051050	19960	19990	19990	19960	6013
497	20230607	110000	214947350	20000	19990	20000	19990	4
498	20230607	105900	214867360	19990	19990	19990	19990	43
499	20230607	105800	214007790	20000	20000	20000	20000	0
500	20230607	105700	214007790	20000	20000	20000	20000	0
501	20230607	105600	214007790	20000	20000	20000	20000	12
502	20230607	105500	213767790	19990	19990	19990	19990	191
503	20230607	105400	209949700	19990	19990	19990	19990	0
504	20230607	105300	209949700	19990	20000	20000	19990	144
505	20230607	105200	207070340	20000	20000	20000	20000	0
506	20230607	105100	207070340	20000	19980	20000	19980	3
507	20230607	105000	207010370	19990	19990	19990	19990	1
508	20230607	104900	206990380	19990	19990	19990	19990	100
509	20230607	104800	204991380	19990	19990	19990	19990	31
510	20230607	104700	204371690	19990	19990	19990	19990	31
511	20230607	104600	203752000	19990	19990	19990	19990	3
512	20230607	104500	203692030	19990	19990	19990	19990	0
513	20230607	104400	203692030	19990	19990	19990	19990	106
514	20230607	104300	201573090	19990	19990	19990	19990	110
515	20230607	104200	199374190	20000	20050	20050	20000	67
516	20230607	104100	198034090	20050	20050	20050	20050	0
517	20230607	104000	198034090	20050	20050	20050	20050	0
518	20230607	103900	198034090	20050	20000	20050	20000	150
519	20230607	103800	195026640	19970	19970	19970	19970	0
520	20230607	103700	195026640	19970	19970	19970	19970	0
521	20230607	103600	195026640	19970	19970	19970	19970	30
522	20230607	103500	194427540	19970	19960	19970	19960	168
523	20230607	103400	191072980	19960	20000	20000	19960	2413
524	20230607	103300	142877630	19990	19990	19990	19990	130
525	20230607	103200	140278930	19990	19990	19990	19990	375
526	20230607	103100	132782680	20000	20000	20000	20000	41
527	20230607	103000	131962680	19990	20000	20000	19990	716
528	20230607	102900	117644500	20000	20000	20000	20000	0
529	20230607	102800	117644500	20000	20000	20000	20000	63
530	20230607	102700	116384500	20050	20050	20050	20050	7
531	20230607	102600	116244150	20050	20050	20050	20050	208
532	20230607	102500	112073750	20050	20050	20050	20050	50
533	20230607	102400	111071250	20050	20050	20050	20050	1
534	20230607	102300	111051200	20050	20050	20050	20050	0
535	20230607	102200	111051200	20050	20050	20050	20050	140
536	20230607	102100	108244200	20050	20050	20050	20050	1
537	20230607	102000	108224150	20000	20000	20000	20000	135
538	20230607	101900	105524150	20050	20050	20050	20050	1
539	20230607	101800	105504100	20000	20000	20000	20000	37
540	20230607	101700	104764100	20050	20050	20050	20050	0
541	20230607	101600	104764100	20050	20050	20050	20050	1
542	20230607	101500	104744050	20050	20050	20050	20050	0
543	20230607	101400	104744050	20050	20050	20050	20050	0
544	20230607	101300	104744050	20050	20050	20050	20050	0
545	20230607	101200	104744050	20050	20050	20050	20050	121
546	20230607	101100	102318000	20050	20050	20050	20050	1
547	20230607	101000	102297950	20000	20000	20000	20000	50
548	20230607	100900	101297950	20050	20000	20050	20000	263
549	20230607	100800	96037900	20000	20000	20000	20000	99
550	20230607	100700	94057900	20000	20000	20000	20000	19
551	20230607	100600	93677900	20000	20000	20000	20000	134
552	20230607	100500	90997900	20000	20000	20000	20000	56
553	20230607	100400	89877900	20000	20050	20050	20000	6
554	20230607	100300	89757850	20000	20000	20000	20000	1181
555	20230607	100200	66137850	20050	20050	20050	20050	5
556	20230607	100100	66037600	20050	20050	20050	20050	20
557	20230607	100000	65636600	20050	20050	20050	20050	1
558	20230607	095900	65616550	20050	20050	20050	20050	0
559	20230607	095800	65616550	20050	20050	20050	20050	15
560	20230607	095700	65315800	20050	20050	20050	20050	1
561	20230607	095600	65295750	20100	20100	20100	20100	0
562	20230607	095500	65295750	20100	20100	20100	20100	0
563	20230607	095400	65295750	20100	20000	20100	20000	65
564	20230607	095300	63991100	20100	20100	20100	20100	3
565	20230607	095200	63930800	20100	20100	20100	20000	71
566	20230607	095100	62509550	20100	20100	20100	20100	0
567	20230607	095000	62509550	20100	20100	20100	20100	1
568	20230607	094900	62489450	20050	20050	20050	20000	1162
569	20230607	094800	39244350	20100	20100	20100	20100	0
570	20230607	094700	39244350	20100	20100	20100	20100	1
571	20230607	094600	39224250	20100	20100	20100	20050	43
572	20230607	094500	38361850	20100	20100	20100	20100	80
573	20230607	094400	36753850	20100	20100	20100	20100	16
574	20230607	094300	36432250	20100	20100	20100	20100	1
575	20230607	094200	36412150	20100	20100	20150	20100	43
576	20230607	094100	35547800	20150	20150	20150	20150	1
577	20230607	094000	35527650	20100	20100	20100	20100	1
578	20230607	093900	35507550	20050	20100	20100	20050	447
579	20230607	093800	26534450	20150	20150	20150	20150	5
580	20230607	093700	26433700	20100	20150	20150	20100	111
581	20230607	093600	24202050	20150	20100	20150	20100	335
582	20230607	093500	17468050	20100	20100	20100	20100	44
583	20230607	093400	16583650	20100	20100	20100	20100	0
584	20230607	093300	16583650	20100	20100	20100	20100	10
585	20230607	093200	16382650	20100	20100	20100	20100	11
586	20230607	093100	16161550	20100	20100	20100	20050	32
587	20230607	093000	15518950	20100	20100	20100	20100	36
588	20230607	092900	14795350	20100	20100	20100	20100	10
589	20230607	092800	14594350	20100	20100	20100	20100	1
590	20230607	092700	14574250	20050	20100	20100	20050	27
591	20230607	092600	14032000	20150	20150	20150	20150	0
592	20230607	092500	14032000	20150	20150	20150	20150	0
593	20230607	092400	14032000	20150	20150	20150	20150	5
594	20230607	092300	13931250	20050	20100	20100	20050	12
595	20230607	092200	13690600	20150	20150	20150	20150	0
596	20230607	092100	13690600	20150	20100	20150	20050	62
597	20230607	092000	12447250	20100	20150	20150	20100	31
598	20230607	091900	11823100	20150	20150	20150	20150	4
599	20230607	091800	11742500	20050	20050	20050	20050	0
600	20230607	091700	11742500	20050	20100	20100	20050	100
601	20230607	091600	9736900	20100	20100	20100	20100	0
602	20230607	091500	9736900	20100	20100	20150	20050	39
603	20230607	091400	8954350	20150	20150	20150	20150	20
604	20230607	091300	8551350	20150	20150	20150	20150	0
605	20230607	091200	8551350	20150	20150	20150	20150	0
606	20230607	091100	8551350	20150	20050	20150	20050	8
607	20230607	091000	8390750	20100	20100	20100	20100	2
608	20230607	090900	8350550	20100	20050	20100	20050	51
609	20230607	090800	7327950	20150	20150	20150	20150	1
610	20230607	090700	7307800	20200	20200	20200	20200	1
611	20230607	090600	7287600	20100	20100	20100	20100	40
612	20230607	090500	6483600	20150	20150	20150	20150	120
613	20230607	090400	4065600	20100	20100	20100	20100	1
614	20230607	090300	4045500	20100	20100	20100	20100	54
615	20230607	090200	2960100	20100	20100	20100	20100	0
616	20230607	090100	2960100	20100	20100	20100	20100	1
617	20230607	090000	2940000	20000	20000	20000	20000	138