KissMeData/249420/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	1904762960	19300	19300	19300	19300	2448
3	20230607	194400	1904762960	19300	19300	19300	19300	0
4	20230607	194300	1904762960	19300	19300	19300	19300	0
5	20230607	194200	1904762960	19300	19300	19300	19300	0
6	20230607	194100	1904762960	19300	19300	19300	19300	0
7	20230607	194000	1904762960	19300	19300	19300	19300	0
8	20230607	193900	1904762960	19300	19300	19300	19300	0
9	20230607	193800	1904762960	19300	19300	19300	19300	0
10	20230607	193700	1904762960	19300	19300	19300	19300	0
11	20230607	193600	1904762960	19300	19300	19300	19300	0
12	20230607	193500	1904762960	19300	19300	19300	19300	0
13	20230607	193400	1904762960	19300	19300	19300	19300	0
14	20230607	193300	1904762960	19300	19300	19300	19300	0
15	20230607	193200	1904762960	19300	19300	19300	19300	0
16	20230607	193100	1904762960	19300	19300	19300	19300	0
17	20230607	193000	1904762960	19300	19300	19300	19300	0
18	20230607	192900	1904762960	19300	19300	19300	19300	0
19	20230607	192800	1904762960	19300	19300	19300	19300	0
20	20230607	192700	1904762960	19300	19300	19300	19300	0
21	20230607	192600	1904762960	19300	19300	19300	19300	0
22	20230607	192500	1904762960	19300	19300	19300	19300	0
23	20230607	192400	1904762960	19300	19300	19300	19300	0
24	20230607	192300	1904762960	19300	19300	19300	19300	0
25	20230607	192200	1904762960	19300	19300	19300	19300	0
26	20230607	192100	1904762960	19300	19300	19300	19300	0
27	20230607	192000	1904762960	19300	19300	19300	19300	0
28	20230607	191900	1904762960	19300	19300	19300	19300	0
29	20230607	191800	1904762960	19300	19300	19300	19300	0
30	20230607	191700	1904762960	19300	19300	19300	19300	0
31	20230607	191600	1904762960	19300	19300	19300	19300	0
32	20230607	191500	1904762960	19300	19300	19300	19300	2448
33	20230607	191400	1904762960	19300	19300	19300	19300	0
34	20230607	191300	1904762960	19300	19300	19300	19300	0
35	20230607	191200	1904762960	19300	19300	19300	19300	0
36	20230607	191100	1904762960	19300	19300	19300	19300	0
37	20230607	191000	1904762960	19300	19300	19300	19300	0
38	20230607	190900	1904762960	19300	19300	19300	19300	0
39	20230607	190800	1904762960	19300	19300	19300	19300	0
40	20230607	190700	1904762960	19300	19300	19300	19300	0
41	20230607	190600	1904762960	19300	19300	19300	19300	0
42	20230607	190500	1904762960	19300	19300	19300	19300	0
43	20230607	190400	1904762960	19300	19300	19300	19300	0
44	20230607	190300	1904762960	19300	19300	19300	19300	0
45	20230607	190200	1904762960	19300	19300	19300	19300	0
46	20230607	190100	1904762960	19300	19300	19300	19300	0
47	20230607	190000	1904762960	19300	19300	19300	19300	0
48	20230607	185900	1904762960	19300	19300	19300	19300	0
49	20230607	185800	1904762960	19300	19300	19300	19300	0
50	20230607	185700	1904762960	19300	19300	19300	19300	0
51	20230607	185600	1904762960	19300	19300	19300	19300	0
52	20230607	185500	1904762960	19300	19300	19300	19300	0
53	20230607	185400	1904762960	19300	19300	19300	19300	0
54	20230607	185300	1904762960	19300	19300	19300	19300	0
55	20230607	185200	1904762960	19300	19300	19300	19300	0
56	20230607	185100	1904762960	19300	19300	19300	19300	0
57	20230607	185000	1904762960	19300	19300	19300	19300	0
58	20230607	184900	1904762960	19300	19300	19300	19300	0
59	20230607	184800	1904762960	19300	19300	19300	19300	0
60	20230607	184700	1904762960	19300	19300	19300	19300	0
61	20230607	184600	1904762960	19300	19300	19300	19300	0
62	20230607	184500	1904762960	19300	19300	19300	19300	2448
63	20230607	184400	1904762960	19300	19300	19300	19300	0
64	20230607	184300	1904762960	19300	19300	19300	19300	0
65	20230607	184200	1904762960	19300	19300	19300	19300	0
66	20230607	184100	1904762960	19300	19300	19300	19300	0
67	20230607	184000	1904762960	19300	19300	19300	19300	0
68	20230607	183900	1904762960	19300	19300	19300	19300	0
69	20230607	183800	1904762960	19300	19300	19300	19300	0
70	20230607	183700	1904762960	19300	19300	19300	19300	0
71	20230607	183600	1904762960	19300	19300	19300	19300	0
72	20230607	183500	1904762960	19300	19300	19300	19300	0
73	20230607	183400	1904762960	19300	19300	19300	19300	0
74	20230607	183300	1904762960	19300	19300	19300	19300	0
75	20230607	183200	1904762960	19300	19300	19300	19300	0
76	20230607	183100	1904762960	19300	19300	19300	19300	0
77	20230607	183000	1904762960	19300	19300	19300	19300	0
78	20230607	182900	1904762960	19300	19300	19300	19300	0
79	20230607	182800	1904762960	19300	19300	19300	19300	0
80	20230607	182700	1904762960	19300	19300	19300	19300	0
81	20230607	182600	1904762960	19300	19300	19300	19300	0
82	20230607	182500	1904762960	19300	19300	19300	19300	0
83	20230607	182400	1904762960	19300	19300	19300	19300	0
84	20230607	182300	1904762960	19300	19300	19300	19300	0
85	20230607	182200	1904762960	19300	19300	19300	19300	0
86	20230607	182100	1904762960	19300	19300	19300	19300	0
87	20230607	182000	1904762960	19300	19300	19300	19300	0
88	20230607	181900	1904762960	19300	19300	19300	19300	0
89	20230607	181800	1904762960	19300	19300	19300	19300	0
90	20230607	181700	1904762960	19300	19300	19300	19300	0
91	20230607	181600	1904762960	19300	19300	19300	19300	0
92	20230607	181500	1904762960	19300	19300	19300	19300	2448
93	20230607	181400	1904762960	19300	19300	19300	19300	0
94	20230607	181300	1904762960	19300	19300	19300	19300	0
95	20230607	181200	1904762960	19300	19300	19300	19300	0
96	20230607	181100	1904762960	19300	19300	19300	19300	0
97	20230607	181000	1904762960	19300	19300	19300	19300	0
98	20230607	180900	1904762960	19300	19300	19300	19300	0
99	20230607	180800	1904762960	19300	19300	19300	19300	0
100	20230607	180700	1904762960	19300	19300	19300	19300	0
101	20230607	180600	1904762960	19300	19300	19300	19300	0
102	20230607	180500	1904762960	19300	19300	19300	19300	0
103	20230607	180400	1904762960	19300	19300	19300	19300	0
104	20230607	180300	1904762960	19300	19300	19300	19300	0
105	20230607	180200	1904762960	19300	19300	19300	19300	0
106	20230607	180100	1904762960	19300	19300	19300	19300	0
107	20230607	180000	1904762960	19300	19300	19300	19300	0
108	20230607	175900	1904762960	19300	19300	19300	19300	0
109	20230607	175800	1904762960	19300	19300	19300	19300	0
110	20230607	175700	1904762960	19300	19300	19300	19300	0
111	20230607	175600	1904762960	19300	19300	19300	19300	0
112	20230607	175500	1904762960	19300	19300	19300	19300	0
113	20230607	175400	1904762960	19300	19300	19300	19300	0
114	20230607	175300	1904762960	19300	19300	19300	19300	0
115	20230607	175200	1904762960	19300	19300	19300	19300	0
116	20230607	175100	1904762960	19300	19300	19300	19300	0
117	20230607	175000	1904762960	19300	19300	19300	19300	0
118	20230607	174900	1904762960	19300	19300	19300	19300	0
119	20230607	174800	1904762960	19300	19300	19300	19300	0
120	20230607	174700	1904762960	19300	19300	19300	19300	0
121	20230607	174600	1904762960	19300	19300	19300	19300	0
122	20230607	174500	1904762960	19300	19300	19300	19300	2448
123	20230607	174400	1904762960	19300	19300	19300	19300	0
124	20230607	174300	1904762960	19300	19300	19300	19300	0
125	20230607	174200	1904762960	19300	19300	19300	19300	0
126	20230607	174100	1904762960	19300	19300	19300	19300	0
127	20230607	174000	1904762960	19300	19300	19300	19300	0
128	20230607	173900	1904762960	19300	19300	19300	19300	0
129	20230607	173800	1904762960	19300	19300	19300	19300	0
130	20230607	173700	1904762960	19300	19300	19300	19300	0
131	20230607	173600	1904762960	19300	19300	19300	19300	0
132	20230607	173500	1904762960	19300	19300	19300	19300	0
133	20230607	173400	1904762960	19300	19300	19300	19300	0
134	20230607	173300	1904762960	19300	19300	19300	19300	0
135	20230607	173200	1904762960	19300	19300	19300	19300	0
136	20230607	173100	1904762960	19300	19300	19300	19300	0
137	20230607	173000	1904762960	19300	19300	19300	19300	0
138	20230607	172900	1904762960	19300	19300	19300	19300	0
139	20230607	172800	1904762960	19300	19300	19300	19300	0
140	20230607	172700	1904762960	19300	19300	19300	19300	0
141	20230607	172600	1904762960	19300	19300	19300	19300	0
142	20230607	172500	1904762960	19300	19300	19300	19300	0
143	20230607	172400	1904762960	19300	19300	19300	19300	0
144	20230607	172300	1904762960	19300	19300	19300	19300	0
145	20230607	172200	1904762960	19300	19300	19300	19300	0
146	20230607	172100	1904762960	19300	19300	19300	19300	0
147	20230607	172000	1904762960	19300	19300	19300	19300	0
148	20230607	171900	1904762960	19300	19300	19300	19300	0
149	20230607	171800	1904762960	19300	19300	19300	19300	0
150	20230607	171700	1904762960	19300	19300	19300	19300	0
151	20230607	171600	1904762960	19300	19300	19300	19300	0
152	20230607	171500	1904762960	19300	19300	19300	19300	2448
153	20230607	171400	1904762960	19300	19300	19300	19300	0
154	20230607	171300	1904762960	19300	19300	19300	19300	0
155	20230607	171200	1904762960	19300	19300	19300	19300	0
156	20230607	171100	1904762960	19300	19300	19300	19300	0
157	20230607	171000	1904762960	19300	19300	19300	19300	0
158	20230607	170900	1904762960	19300	19300	19300	19300	0
159	20230607	170800	1904762960	19300	19300	19300	19300	0
160	20230607	170700	1904762960	19300	19300	19300	19300	0
161	20230607	170600	1904762960	19300	19300	19300	19300	0
162	20230607	170500	1904762960	19300	19300	19300	19300	0
163	20230607	170400	1904762960	19300	19300	19300	19300	0
164	20230607	170300	1904762960	19300	19300	19300	19300	0
165	20230607	170200	1904762960	19300	19300	19300	19300	0
166	20230607	170100	1904762960	19300	19300	19300	19300	0
167	20230607	170000	1904762960	19300	19300	19300	19300	0
168	20230607	165900	1904762960	19300	19300	19300	19300	0
169	20230607	165800	1904762960	19300	19300	19300	19300	0
170	20230607	165700	1904762960	19300	19300	19300	19300	0
171	20230607	165600	1904762960	19300	19300	19300	19300	0
172	20230607	165500	1904762960	19300	19300	19300	19300	0
173	20230607	165400	1904762960	19300	19300	19300	19300	0
174	20230607	165300	1904762960	19300	19300	19300	19300	0
175	20230607	165200	1904762960	19300	19300	19300	19300	0
176	20230607	165100	1904762960	19300	19300	19300	19300	0
177	20230607	165000	1904762960	19300	19300	19300	19300	0
178	20230607	164900	1904762960	19300	19300	19300	19300	0
179	20230607	164800	1904762960	19300	19300	19300	19300	0
180	20230607	164700	1904762960	19300	19300	19300	19300	0
181	20230607	164600	1904762960	19300	19300	19300	19300	0
182	20230607	164500	1904762960	19300	19300	19300	19300	2448
183	20230607	164400	1904762960	19300	19300	19300	19300	0
184	20230607	164300	1904762960	19300	19300	19300	19300	0
185	20230607	164200	1904762960	19300	19300	19300	19300	0
186	20230607	164100	1904762960	19300	19300	19300	19300	0
187	20230607	164000	1904762960	19300	19300	19300	19300	0
188	20230607	163900	1904762960	19300	19300	19300	19300	0
189	20230607	163800	1904762960	19300	19300	19300	19300	0
190	20230607	163700	1904762960	19300	19300	19300	19300	0
191	20230607	163600	1904762960	19300	19300	19300	19300	0
192	20230607	163500	1904762960	19300	19300	19300	19300	0
193	20230607	163400	1904762960	19300	19300	19300	19300	0
194	20230607	163300	1904762960	19300	19300	19300	19300	0
195	20230607	163200	1904762960	19300	19300	19300	19300	0
196	20230607	163100	1904762960	19300	19300	19300	19300	0
197	20230607	163000	1904762960	19300	19300	19300	19300	0
198	20230607	162900	1904762960	19300	19300	19300	19300	0
199	20230607	162800	1904762960	19300	19300	19300	19300	0
200	20230607	162700	1904762960	19300	19300	19300	19300	0
201	20230607	162600	1904762960	19300	19300	19300	19300	0
202	20230607	162500	1904762960	19300	19300	19300	19300	0
203	20230607	162400	1904762960	19300	19300	19300	19300	0
204	20230607	162300	1904762960	19300	19300	19300	19300	0
205	20230607	162200	1904762960	19300	19300	19300	19300	0
206	20230607	162100	1904762960	19300	19300	19300	19300	0
207	20230607	162000	1904762960	19300	19300	19300	19300	0
208	20230607	161900	1904762960	19300	19300	19300	19300	0
209	20230607	161800	1904762960	19300	19300	19300	19300	0
210	20230607	161700	1904762960	19300	19300	19300	19300	0
211	20230607	161600	1904762960	19300	19300	19300	19300	0
212	20230607	161500	1904762960	19300	19300	19300	19300	2448
213	20230607	161400	1904762960	19300	19300	19300	19300	0
214	20230607	161300	1904762960	19300	19300	19300	19300	0
215	20230607	161200	1904762960	19300	19300	19300	19300	0
216	20230607	161100	1904762960	19300	19300	19300	19300	0
217	20230607	161000	1904762960	19300	19300	19300	19300	0
218	20230607	160900	1904762960	19300	19300	19300	19300	0
219	20230607	160800	1904762960	19300	19300	19300	19300	0
220	20230607	160700	1904762960	19300	19300	19300	19300	0
221	20230607	160600	1904762960	19300	19300	19300	19300	0
222	20230607	160500	1904762960	19300	19300	19300	19300	0
223	20230607	160400	1904762960	19300	19300	19300	19300	0
224	20230607	160300	1904762960	19300	19300	19300	19300	0
225	20230607	160200	1904762960	19300	19300	19300	19300	0
226	20230607	160100	1904762960	19300	19300	19300	19300	0
227	20230607	160000	1904762960	19300	19300	19300	19300	0
228	20230607	155900	1904762960	19300	19300	19300	19300	0
229	20230607	155800	1904762960	19300	19300	19300	19300	0
230	20230607	155700	1904762960	19300	19300	19300	19300	0
231	20230607	155600	1904762960	19300	19300	19300	19300	0
232	20230607	155500	1904762960	19300	19300	19300	19300	0
233	20230607	155400	1904762960	19300	19300	19300	19300	0
234	20230607	155300	1904762960	19300	19300	19300	19300	0
235	20230607	155200	1904762960	19300	19300	19300	19300	0
236	20230607	155100	1904762960	19300	19300	19300	19300	0
237	20230607	155000	1904762960	19300	19300	19300	19300	0
238	20230607	154900	1904762960	19300	19300	19300	19300	0
239	20230607	154800	1904762960	19300	19300	19300	19300	0
240	20230607	154700	1904762960	19300	19300	19300	19300	0
241	20230607	154600	1904762960	19300	19300	19300	19300	0
242	20230607	154500	1904762960	19300	19300	19300	19300	2448
243	20230607	154400	1904762960	19300	19300	19300	19300	0
244	20230607	154300	1904762960	19300	19300	19300	19300	0
245	20230607	154200	1904762960	19300	19300	19300	19300	0
246	20230607	154100	1904762960	19300	19300	19300	19300	0
247	20230607	154000	1904762960	19300	19300	19300	19300	0
248	20230607	153900	1904762960	19300	19300	19300	19300	0
249	20230607	153800	1904762960	19300	19300	19300	19300	0
250	20230607	153700	1904762960	19300	19300	19300	19300	0
251	20230607	153600	1904762960	19300	19300	19300	19300	0
252	20230607	153500	1904762960	19300	19300	19300	19300	0
253	20230607	153400	1904762960	19300	19300	19300	19300	0
254	20230607	153300	1904762960	19300	19300	19300	19300	0
255	20230607	153200	1904762960	19300	19300	19300	19300	0
256	20230607	153100	1904762960	19300	19300	19300	19300	0
257	20230607	153000	1904762960	19300	19300	19300	19300	2448
258	20230607	152900	1857516560	19300	19300	19300	19300	0
259	20230607	152800	1857516560	19300	19300	19300	19300	0
260	20230607	152700	1857516560	19300	19300	19300	19300	0
261	20230607	152600	1857516560	19300	19300	19300	19300	0
262	20230607	152500	1857516560	19300	19300	19300	19300	0
263	20230607	152400	1857516560	19300	19300	19300	19300	0
264	20230607	152300	1857516560	19300	19300	19300	19300	0
265	20230607	152200	1857516560	19300	19300	19300	19300	0
266	20230607	152100	1857516560	19300	19300	19300	19300	0
267	20230607	152000	1857516560	19300	19300	19300	19300	0
268	20230607	151900	1857516560	19300	19310	19310	19300	190
269	20230607	151800	1853847780	19310	19310	19310	19300	66
270	20230607	151700	1852573370	19300	19300	19300	19290	885
271	20230607	151600	1835492960	19300	19300	19300	19290	539
272	20230607	151500	1825094520	19300	19300	19300	19290	1669
273	20230607	151400	1792898980	19300	19300	19300	19300	40
274	20230607	151300	1792126980	19300	19300	19300	19300	84
275	20230607	151200	1790505780	19290	19300	19300	19290	1194
276	20230607	151100	1767461610	19300	19300	19310	19300	265
277	20230607	151000	1762347040	19300	19300	19310	19300	1500
278	20230607	150900	1733395840	19300	19310	19310	19300	266
279	20230607	150800	1728259480	19320	19310	19320	19310	2109
280	20230607	150700	1687534540	19310	19330	19330	19310	3057
281	20230607	150600	1628500490	19330	19320	19330	19320	236
282	20230607	150500	1623940620	19330	19330	19330	19330	5
283	20230607	150400	1623843970	19330	19320	19330	19320	298
284	20230607	150300	1618085860	19320	19320	19330	19320	3212
285	20230607	150200	1556029430	19320	19330	19330	19320	116
286	20230607	150100	1553787180	19340	19330	19340	19330	118
287	20230607	150000	1551505170	19330	19330	19330	19330	1113
288	20230607	145900	1529990880	19340	19340	19340	19330	1057
289	20230607	145800	1509557480	19340	19340	19340	19340	81
290	20230607	145700	1507990940	19340	19340	19340	19340	20
291	20230607	145600	1507604140	19340	19340	19340	19340	22
292	20230607	145500	1507178660	19340	19340	19340	19340	120
293	20230607	145400	1504857860	19330	19340	19340	19330	28
294	20230607	145300	1504316520	19340	19340	19340	19340	541
295	20230607	145200	1493853580	19350	19350	19350	19350	30
296	20230607	145100	1493273080	19350	19340	19350	19340	125
297	20230607	145000	1490855480	19340	19340	19340	19340	0
298	20230607	144900	1490855480	19340	19340	19340	19330	140
299	20230607	144800	1488148140	19340	19340	19340	19330	213
300	20230607	144700	1484030740	19330	19330	19330	19330	0
301	20230607	144600	1484030740	19330	19330	19330	19330	0
302	20230607	144500	1484030740	19330	19340	19340	19330	387
303	20230607	144400	1476549520	19340	19350	19350	19340	218
304	20230607	144300	1472331230	19340	19340	19340	19340	100
305	20230607	144200	1470397230	19340	19340	19340	19340	36
306	20230607	144100	1469700990	19340	19340	19340	19340	100
307	20230607	144000	1467766990	19340	19340	19340	19340	7
308	20230607	143900	1467631610	19340	19340	19340	19340	3
309	20230607	143800	1467573590	19330	19330	19330	19330	25
310	20230607	143700	1467090340	19330	19340	19340	19330	66
311	20230607	143600	1465813990	19340	19340	19340	19340	98
312	20230607	143500	1463918670	19340	19340	19340	19340	99
313	20230607	143400	1462004010	19340	19340	19340	19340	104
314	20230607	143300	1459992650	19340	19340	19350	19330	316
315	20230607	143200	1453883380	19340	19340	19340	19340	290
316	20230607	143100	1448274780	19340	19340	19340	19340	95
317	20230607	143000	1446437480	19340	19340	19340	19340	12
318	20230607	142900	1446205400	19330	19330	19330	19330	113
319	20230607	142800	1444021110	19330	19340	19340	19330	72
320	20230607	142700	1442628640	19340	19340	19340	19340	1160
321	20230607	142600	1420194240	19340	19340	19340	19340	10
322	20230607	142500	1420000840	19340	19340	19340	19340	86
323	20230607	142400	1418337600	19340	19340	19340	19340	336
324	20230607	142300	1411839360	19340	19330	19340	19330	165
325	20230607	142200	1408648910	19340	19340	19340	19340	1
326	20230607	142100	1408629570	19340	19340	19340	19340	135
327	20230607	142000	1406018670	19330	19340	19340	19330	51
328	20230607	141900	1405032830	19340	19350	19350	19340	1054
329	20230607	141800	1384638470	19350	19350	19350	19350	50
330	20230607	141700	1383670970	19340	19340	19340	19330	73
331	20230607	141600	1382259160	19340	19340	19340	19340	294
332	20230607	141500	1376573200	19330	19340	19340	19330	60
333	20230607	141400	1375413300	19330	19330	19330	19330	0
334	20230607	141300	1375413300	19330	19330	19330	19330	0
335	20230607	141200	1375413300	19330	19330	19330	19330	1703
336	20230607	141100	1342494310	19340	19340	19340	19340	5
337	20230607	141000	1342397610	19340	19340	19340	19340	1
338	20230607	140900	1342378270	19340	19350	19350	19340	1388
339	20230607	140800	1315525350	19350	19350	19350	19350	154
340	20230607	140700	1312545450	19350	19350	19350	19350	125
341	20230607	140600	1310126700	19350	19350	19350	19350	555
342	20230607	140500	1299387450	19350	19350	19350	19350	5
343	20230607	140400	1299290700	19350	19340	19350	19340	329
344	20230607	140300	1292927450	19340	19340	19340	19340	31
345	20230607	140200	1292327910	19340	19340	19340	19330	33
346	20230607	140100	1291689920	19340	19340	19340	19340	912
347	20230607	140000	1274051840	19340	19340	19340	19340	5
348	20230607	135900	1273955140	19340	19340	19350	19340	797
349	20230607	135800	1258541130	19330	19340	19340	19330	45
350	20230607	135700	1257671080	19330	19340	19340	19330	1561
351	20230607	135600	1227496930	19330	19340	19340	19330	3
352	20230607	135500	1227438920	19340	19350	19350	19340	2062
353	20230607	135400	1187559730	19350	19350	19350	19350	4
354	20230607	135300	1187482330	19350	19350	19350	19350	128
355	20230607	135200	1185005530	19360	19360	19360	19360	0
356	20230607	135100	1185005530	19360	19360	19360	19360	0
357	20230607	135000	1185005530	19360	19360	19360	19360	0
358	20230607	134900	1185005530	19360	19350	19360	19350	853
359	20230607	134800	1168498670	19350	19340	19350	19340	2
360	20230607	134700	1168459980	19350	19340	19350	19340	108
361	20230607	134600	1166371190	19340	19350	19350	19340	768
362	20230607	134500	1151518060	19350	19350	19350	19350	0
363	20230607	134400	1151518060	19350	19350	19350	19350	17
364	20230607	134300	1151189110	19350	19360	19360	19350	2232
365	20230607	134200	1107999900	19350	19350	19350	19350	30
366	20230607	134100	1107419400	19350	19350	19350	19350	132
367	20230607	134000	1104865200	19350	19350	19350	19350	1
368	20230607	133900	1104845850	19350	19350	19350	19350	20
369	20230607	133800	1104458850	19350	19360	19360	19350	54
370	20230607	133700	1103413940	19360	19350	19360	19350	506
371	20230607	133600	1093622780	19350	19350	19350	19350	0
372	20230607	133500	1093622780	19350	19350	19350	19350	1616
373	20230607	133400	1062353180	19360	19360	19360	19360	511
374	20230607	133300	1052460220	19360	19360	19360	19360	0
375	20230607	133200	1052460220	19360	19360	19360	19360	49
376	20230607	133100	1051511580	19350	19350	19350	19350	451
377	20230607	133000	1042784730	19350	19350	19350	19350	5
378	20230607	132900	1042687980	19370	19360	19370	19350	648
379	20230607	132800	1030147880	19360	19370	19370	19360	56
380	20230607	132700	1029063660	19360	19370	19370	19360	45
381	20230607	132600	1028192020	19360	19350	19360	19350	126
382	20230607	132500	1025752870	19360	19360	19360	19360	0
383	20230607	132400	1025752870	19360	19360	19360	19360	4
384	20230607	132300	1025675430	19350	19350	19350	19350	0
385	20230607	132200	1025675430	19350	19350	19350	19350	5
386	20230607	132100	1025578680	19360	19360	19360	19360	120
387	20230607	132000	1023255480	19360	19360	19360	19360	1
388	20230607	131900	1023236120	19360	19360	19360	19360	1
389	20230607	131800	1023216760	19360	19360	19360	19360	7
390	20230607	131700	1023081240	19350	19350	19350	19350	0
391	20230607	131600	1023081240	19350	19350	19350	19350	90
392	20230607	131500	1021339740	19350	19350	19350	19350	10
393	20230607	131400	1021146240	19350	19350	19350	19340	260
394	20230607	131300	1016116240	19340	19340	19340	19340	0
395	20230607	131200	1016116240	19340	19340	19340	19340	36
396	20230607	131100	1015420000	19350	19350	19350	19350	57
397	20230607	131000	1014317050	19350	19350	19350	19350	88
398	20230607	130900	1012614250	19350	19350	19350	19350	12
399	20230607	130800	1012382050	19350	19350	19350	19350	16
400	20230607	130700	1012072450	19350	19350	19350	19350	45
401	20230607	130600	1011201700	19340	19350	19350	19340	1151
402	20230607	130500	988938410	19350	19350	19350	19350	0
403	20230607	130400	988938410	19350	19350	19350	19350	106
404	20230607	130300	986887310	19350	19350	19350	19350	8
405	20230607	130200	986732510	19350	19350	19350	19350	54
406	20230607	130100	985687610	19350	19350	19350	19350	0
407	20230607	130000	985687610	19350	19350	19350	19350	6
408	20230607	125900	985571510	19350	19360	19360	19350	2468
409	20230607	125800	937815700	19350	19360	19360	19350	105
410	20230607	125700	935783900	19350	19350	19350	19350	490
411	20230607	125600	926302400	19350	19350	19350	19350	230
412	20230607	125500	921851900	19350	19350	19360	19350	184
413	20230607	125400	918291480	19360	19370	19370	19360	114
414	20230607	125300	916084320	19370	19370	19370	19360	221
415	20230607	125200	911805200	19370	19350	19370	19350	292
416	20230607	125100	906152420	19350	19350	19350	19350	0
417	20230607	125000	906152420	19350	19350	19350	19350	0
418	20230607	124900	906152420	19350	19350	19350	19350	5
419	20230607	124800	906055670	19360	19360	19360	19360	930
420	20230607	124700	888050870	19360	19360	19360	19360	11
421	20230607	124600	887837910	19360	19360	19360	19360	100
422	20230607	124500	885901910	19360	19360	19360	19360	140
423	20230607	124400	883191510	19360	19360	19360	19360	120
424	20230607	124300	880868310	19360	19360	19360	19360	0
425	20230607	124200	880868310	19360	19360	19360	19360	0
426	20230607	124100	880868310	19360	19360	19360	19360	0
427	20230607	124000	880868310	19360	19360	19360	19360	500
428	20230607	123900	871188310	19360	19360	19360	19360	19
429	20230607	123800	870820470	19360	19360	19360	19360	5
430	20230607	123700	870723670	19370	19370	19370	19370	60
431	20230607	123600	869561470	19370	19370	19370	19370	100
432	20230607	123500	867624470	19360	19370	19370	19360	505
433	20230607	123400	857847650	19370	19370	19370	19370	10
434	20230607	123300	857653950	19360	19360	19360	19360	0
435	20230607	123200	857653950	19360	19360	19360	19360	30
436	20230607	123100	857073150	19370	19370	19370	19370	0
437	20230607	123000	857073150	19370	19370	19370	19370	280
438	20230607	122900	851649550	19380	19380	19380	19380	149
439	20230607	122800	848761930	19380	19360	19380	19360	332
440	20230607	122700	842332040	19360	19360	19360	19360	139
441	20230607	122600	839641000	19360	19360	19360	19360	2
442	20230607	122500	839602280	19360	19360	19360	19360	11
443	20230607	122400	839389320	19350	19350	19350	19350	12
444	20230607	122300	839157120	19360	19360	19360	19360	18
445	20230607	122200	838808640	19360	19360	19360	19360	73
446	20230607	122100	837395360	19360	19360	19360	19360	41
447	20230607	122000	836601600	19360	19360	19360	19360	22
448	20230607	121900	836175680	19360	19360	19360	19360	15
449	20230607	121800	835885280	19350	19350	19360	19350	140
450	20230607	121700	833175980	19350	19360	19360	19350	120
451	20230607	121600	830853780	19350	19350	19350	19350	159
452	20230607	121500	827777130	19360	19360	19360	19360	97
453	20230607	121400	825899210	19350	19350	19350	19350	20
454	20230607	121300	825512210	19350	19360	19360	19350	44
455	20230607	121200	824660610	19360	19360	19360	19360	50
456	20230607	121100	823692610	19360	19360	19360	19360	50
457	20230607	121000	822724610	19350	19350	19350	19350	108
458	20230607	120900	820634810	19350	19360	19360	19350	118
459	20230607	120800	818350870	19360	19360	19360	19360	241
460	20230607	120700	813685110	19370	19370	19370	19370	2
461	20230607	120600	813646370	19360	19360	19360	19360	0
462	20230607	120500	813646370	19360	19360	19360	19360	10
463	20230607	120400	813452770	19360	19370	19370	19360	63
464	20230607	120300	812233040	19370	19370	19370	19370	2
465	20230607	120200	812194300	19370	19360	19370	19360	10
466	20230607	120100	812000680	19370	19370	19370	19370	50
467	20230607	120000	811032180	19360	19360	19360	19360	4
468	20230607	115900	810954740	19360	19360	19360	19360	100
469	20230607	115800	809018740	19360	19370	19370	19360	29
470	20230607	115700	808457190	19360	19360	19360	19360	1
471	20230607	115600	808437830	19360	19370	19370	19360	178
472	20230607	115500	804991160	19370	19370	19370	19370	6
473	20230607	115400	804874940	19370	19370	19370	19370	58
474	20230607	115300	803751480	19370	19370	19370	19370	1
475	20230607	115200	803732110	19350	19350	19350	19350	47
476	20230607	115100	802822660	19350	19350	19350	19350	114
477	20230607	115000	800616760	19350	19350	19350	19350	120
478	20230607	114900	798294760	19350	19350	19350	19350	3
479	20230607	114800	798236710	19350	19380	19380	19350	4
480	20230607	114700	798159220	19380	19380	19380	19380	0
481	20230607	114600	798159220	19380	19380	19380	19380	0
482	20230607	114500	798159220	19380	19380	19380	19380	12
483	20230607	114400	797926660	19380	19350	19380	19350	115
484	20230607	114300	795700820	19350	19350	19350	19350	296
485	20230607	114200	789973220	19350	19350	19350	19350	530
486	20230607	114100	779717720	19350	19350	19350	19350	1
487	20230607	114000	779698370	19350	19350	19350	19350	129
488	20230607	113900	777202220	19350	19350	19350	19350	632
489	20230607	113800	764973020	19350	19350	19350	19350	508
490	20230607	113700	755143220	19350	19350	19350	19340	67
491	20230607	113600	753846780	19350	19340	19350	19340	28
492	20230607	113500	753304990	19350	19350	19350	19350	86
493	20230607	113400	751640890	19350	19360	19360	19340	3482
494	20230607	113300	684256690	19360	19360	19360	19360	68
495	20230607	113200	682940210	19370	19370	19370	19370	0
496	20230607	113100	682940210	19370	19370	19370	19370	204
497	20230607	113000	678988730	19360	19370	19370	19360	410
498	20230607	112900	671051030	19370	19360	19370	19360	255
499	20230607	112800	666114190	19360	19360	19360	19360	22
500	20230607	112700	665688270	19360	19350	19360	19350	239
501	20230607	112600	661061730	19360	19360	19360	19360	45
502	20230607	112500	660190530	19360	19360	19360	19360	1
503	20230607	112400	660171170	19360	19360	19360	19360	58
504	20230607	112300	659048290	19350	19350	19350	19350	0
505	20230607	112200	659048290	19350	19350	19350	19350	0
506	20230607	112100	659048290	19350	19350	19350	19350	36
507	20230607	112000	658351690	19350	19350	19350	19350	20
508	20230607	111900	657964690	19350	19350	19350	19350	14
509	20230607	111800	657693790	19350	19350	19350	19350	26
510	20230607	111700	657190690	19350	19350	19350	19350	39
511	20230607	111600	656436040	19350	19350	19350	19350	0
512	20230607	111500	656436040	19350	19350	19350	19350	0
513	20230607	111400	656436040	19350	19350	19350	19340	3519
514	20230607	111300	588354480	19350	19350	19360	19350	251
515	20230607	111200	583496630	19350	19360	19360	19350	62
516	20230607	111100	582296840	19360	19360	19360	19360	400
517	20230607	111000	574552840	19360	19360	19360	19360	0
518	20230607	110900	574552840	19360	19360	19360	19360	70
519	20230607	110800	573197640	19370	19370	19370	19370	229
520	20230607	110700	568761910	19370	19370	19370	19370	2
521	20230607	110600	568723170	19380	19380	19380	19380	1
522	20230607	110500	568703790	19380	19380	19380	19380	39
523	20230607	110400	567947970	19370	19370	19370	19370	34
524	20230607	110300	567289390	19380	19380	19380	19380	2
525	20230607	110200	567250630	19380	19380	19380	19380	1
526	20230607	110100	567231250	19380	19380	19380	19380	33
527	20230607	110000	566591710	19370	19370	19380	19370	520
528	20230607	105900	556519030	19370	19370	19370	19370	0
529	20230607	105800	556519030	19370	19370	19370	19370	3
530	20230607	105700	556460920	19380	19370	19380	19370	16
531	20230607	105600	556150970	19370	19370	19370	19370	0
532	20230607	105500	556150970	19370	19370	19370	19370	1
533	20230607	105400	556131600	19370	19380	19380	19370	5
534	20230607	105300	556034730	19380	19380	19380	19380	0
535	20230607	105200	556034730	19380	19380	19380	19380	28
536	20230607	105100	555492090	19380	19380	19380	19380	2
537	20230607	105000	555453330	19380	19380	19380	19360	30
538	20230607	104900	554872310	19370	19360	19370	19350	902
539	20230607	104800	537415200	19360	19360	19360	19360	26
540	20230607	104700	536911840	19360	19360	19360	19360	94
541	20230607	104600	535092000	19360	19360	19360	19360	11
542	20230607	104500	534879040	19360	19360	19360	19360	0
543	20230607	104400	534879040	19360	19360	19360	19360	177
544	20230607	104300	531452320	19360	19360	19360	19360	77
545	20230607	104200	529961600	19360	19360	19360	19360	739
546	20230607	104100	515654560	19370	19360	19370	19360	59
547	20230607	104000	514511740	19370	19370	19370	19360	56
548	20230607	103900	513427030	19370	19370	19370	19370	25
549	20230607	103800	512942780	19370	19370	19370	19370	78
550	20230607	103700	511431920	19370	19360	19370	19360	213
551	20230607	103600	507307710	19370	19370	19370	19370	39
552	20230607	103500	506552280	19370	19370	19370	19370	0
553	20230607	103400	506552280	19370	19370	19370	19370	400
554	20230607	103300	498804280	19380	19380	19380	19380	0
555	20230607	103200	498804280	19380	19380	19380	19380	51
556	20230607	103100	497815900	19380	19380	19380	19380	72
557	20230607	103000	496420540	19380	19390	19390	19380	82
558	20230607	102900	494830570	19390	19400	19400	19390	53
559	20230607	102800	493802870	19390	19390	19390	19390	20
560	20230607	102700	493415070	19390	19390	19390	19390	2
561	20230607	102600	493376290	19380	19380	19380	19380	8
562	20230607	102500	493221250	19380	19380	19380	19380	1
563	20230607	102400	493201870	19380	19370	19380	19370	41
564	20230607	102300	492407600	19370	19370	19370	19370	0
565	20230607	102200	492407600	19370	19370	19370	19370	0
566	20230607	102100	492407600	19370	19360	19370	19360	60
567	20230607	102000	491245500	19360	19380	19380	19360	332
568	20230607	101900	484816900	19360	19360	19360	19360	0
569	20230607	101800	484816900	19360	19360	19360	19360	1
570	20230607	101700	484797540	19350	19350	19350	19350	155
571	20230607	101600	481798290	19380	19350	19380	19350	186
572	20230607	101500	478195910	19350	19360	19360	19350	175
573	20230607	101400	474808870	19360	19360	19360	19360	119
574	20230607	101300	472505030	19360	19360	19360	19350	613
575	20230607	101200	460641550	19360	19360	19360	19360	366
576	20230607	101100	453555790	19360	19360	19360	19360	65
577	20230607	101000	452297390	19360	19380	19380	19350	81
578	20230607	100900	450728530	19350	19350	19350	19350	135
579	20230607	100800	448116280	19350	19370	19370	19350	1255
580	20230607	100700	423830660	19380	19380	19380	19380	3
581	20230607	100600	423772520	19360	19360	19360	19360	13
582	20230607	100500	423520840	19350	19360	19360	19350	101
583	20230607	100400	421565630	19360	19360	19360	19360	43
584	20230607	100300	420733150	19350	19360	19360	19350	234
585	20230607	100200	416203690	19360	19360	19360	19360	859
586	20230607	100100	399573450	19370	19370	19370	19370	166
587	20230607	100000	396358030	19370	19370	19370	19370	0
588	20230607	095900	396358030	19370	19360	19370	19360	152
589	20230607	095800	393415150	19360	19360	19360	19360	3
590	20230607	095700	393357070	19360	19370	19370	19360	544
591	20230607	095600	382824050	19370	19370	19370	19370	4
592	20230607	095500	382746570	19370	19370	19370	19370	42
593	20230607	095400	381933030	19370	19370	19370	19370	11
594	20230607	095300	381719960	19370	19360	19370	19360	496
595	20230607	095200	372112790	19360	19370	19370	19360	135
596	20230607	095100	369498690	19370	19380	19380	19370	39
597	20230607	095000	368743020	19400	19400	19400	19400	97
598	20230607	094900	366861220	19370	19370	19370	19370	502
599	20230607	094800	357137480	19370	19370	19370	19370	5
600	20230607	094700	357040630	19370	19400	19400	19370	97
601	20230607	094600	355161470	19400	19400	19400	19400	6
602	20230607	094500	355045070	19400	19400	19400	19400	149
603	20230607	094400	352154470	19400	19390	19400	19390	216
604	20230607	094300	347965730	19400	19400	19400	19400	9
605	20230607	094200	347791130	19400	19410	19410	19400	75
606	20230607	094100	346336030	19410	19420	19420	19410	23
607	20230607	094000	345889550	19420	19420	19420	19420	1
608	20230607	093900	345870130	19420	19420	19420	19420	1
609	20230607	093800	345850710	19420	19420	19420	19420	15
610	20230607	093700	345559410	19420	19420	19420	19400	52
611	20230607	093600	344549610	19420	19420	19420	19420	38
612	20230607	093500	343811650	19420	19420	19430	19420	98
613	20230607	093400	341908390	19420	19430	19430	19420	239
614	20230607	093300	337266900	19430	19370	19430	19370	425
615	20230607	093200	329024360	19370	19350	19370	19350	1105
616	20230607	093100	307628500	19350	19350	19350	19340	175
617	20230607	093000	304242990	19360	19340	19360	19340	364
618	20230607	092900	297202710	19350	19350	19350	19340	390
619	20230607	092800	289659210	19340	19350	19350	19340	60
620	20230607	092700	288498700	19340	19340	19350	19340	138
621	20230607	092600	285829680	19340	19340	19340	19340	25
622	20230607	092500	285346180	19340	19350	19350	19340	127
623	20230607	092400	282888930	19350	19350	19350	19340	477
624	20230607	092300	273660710	19350	19350	19350	19350	45
625	20230607	092200	272789960	19350	19370	19370	19350	497
626	20230607	092100	263172010	19370	19370	19370	19360	189
627	20230607	092000	259512840	19370	19370	19370	19360	229
628	20230607	091900	255078740	19370	19390	19390	19370	12
629	20230607	091800	254846260	19390	19390	19390	19390	34
630	20230607	091700	254187000	19390	19390	19390	19390	7
631	20230607	091600	254051270	19390	19370	19390	19360	115
632	20230607	091500	251823170	19370	19370	19390	19360	229
633	20230607	091400	247384990	19370	19370	19370	19360	265
634	20230607	091300	242254290	19370	19380	19380	19370	254
635	20230607	091200	237332400	19380	19410	19410	19380	418
636	20230607	091100	229228420	19430	19430	19430	19430	20
637	20230607	091000	228839820	19430	19430	19430	19430	411
638	20230607	090900	220854090	19430	19440	19440	19430	25
639	20230607	090800	220368130	19380	19450	19450	19380	253
640	20230607	090700	215455970	19460	19400	19460	19400	943
641	20230607	090600	197159340	19400	19390	19450	19390	462
642	20230607	090500	188192800	19360	19340	19360	19330	216
643	20230607	090400	184014600	19330	19370	19370	19330	5950
644	20230607	090300	68902390	19360	19360	19400	19360	510
645	20230607	090200	59028750	19360	19370	19400	19360	1057
646	20230607	090100	38561240	19360	19400	19460	19360	376
647	20230607	090000	31281180	19470	19360	19480	19360	1613