KissMeData/001940/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202800	561202300	18540	18540	18540	18540	315
3	20230607	202700	561202300	18540	18540	18540	18540	0
4	20230607	202600	561202300	18540	18540	18540	18540	0
5	20230607	202500	561202300	18540	18540	18540	18540	0
6	20230607	202400	561202300	18540	18540	18540	18540	0
7	20230607	202300	561202300	18540	18540	18540	18540	0
8	20230607	202200	561202300	18540	18540	18540	18540	0
9	20230607	202100	561202300	18540	18540	18540	18540	0
10	20230607	202000	561202300	18540	18540	18540	18540	0
11	20230607	201900	561202300	18540	18540	18540	18540	0
12	20230607	201800	561202300	18540	18540	18540	18540	0
13	20230607	201700	561202300	18540	18540	18540	18540	0
14	20230607	201600	561202300	18540	18540	18540	18540	0
15	20230607	201500	561202300	18540	18540	18540	18540	0
16	20230607	201400	561202300	18540	18540	18540	18540	0
17	20230607	201300	561202300	18540	18540	18540	18540	0
18	20230607	201200	561202300	18540	18540	18540	18540	0
19	20230607	201100	561202300	18540	18540	18540	18540	0
20	20230607	201000	561202300	18540	18540	18540	18540	0
21	20230607	200900	561202300	18540	18540	18540	18540	0
22	20230607	200800	561202300	18540	18540	18540	18540	0
23	20230607	200700	561202300	18540	18540	18540	18540	0
24	20230607	200600	561202300	18540	18540	18540	18540	0
25	20230607	200500	561202300	18540	18540	18540	18540	0
26	20230607	200400	561202300	18540	18540	18540	18540	0
27	20230607	200300	561202300	18540	18540	18540	18540	0
28	20230607	200200	561202300	18540	18540	18540	18540	0
29	20230607	200100	561202300	18540	18540	18540	18540	0
30	20230607	200000	561202300	18540	18540	18540	18540	0
31	20230607	195900	561202300	18540	18540	18540	18540	0
32	20230607	195800	561202300	18540	18540	18540	18540	315
33	20230607	195700	561202300	18540	18540	18540	18540	0
34	20230607	195600	561202300	18540	18540	18540	18540	0
35	20230607	195500	561202300	18540	18540	18540	18540	0
36	20230607	195400	561202300	18540	18540	18540	18540	0
37	20230607	195300	561202300	18540	18540	18540	18540	0
38	20230607	195200	561202300	18540	18540	18540	18540	0
39	20230607	195100	561202300	18540	18540	18540	18540	0
40	20230607	195000	561202300	18540	18540	18540	18540	0
41	20230607	194900	561202300	18540	18540	18540	18540	0
42	20230607	194800	561202300	18540	18540	18540	18540	0
43	20230607	194700	561202300	18540	18540	18540	18540	0
44	20230607	194600	561202300	18540	18540	18540	18540	0
45	20230607	194500	561202300	18540	18540	18540	18540	0
46	20230607	194400	561202300	18540	18540	18540	18540	0
47	20230607	194300	561202300	18540	18540	18540	18540	0
48	20230607	194200	561202300	18540	18540	18540	18540	0
49	20230607	194100	561202300	18540	18540	18540	18540	0
50	20230607	194000	561202300	18540	18540	18540	18540	0
51	20230607	193900	561202300	18540	18540	18540	18540	0
52	20230607	193800	561202300	18540	18540	18540	18540	0
53	20230607	193700	561202300	18540	18540	18540	18540	0
54	20230607	193600	561202300	18540	18540	18540	18540	0
55	20230607	193500	561202300	18540	18540	18540	18540	0
56	20230607	193400	561202300	18540	18540	18540	18540	0
57	20230607	193300	561202300	18540	18540	18540	18540	0
58	20230607	193200	561202300	18540	18540	18540	18540	0
59	20230607	193100	561202300	18540	18540	18540	18540	0
60	20230607	193000	561202300	18540	18540	18540	18540	0
61	20230607	192900	561202300	18540	18540	18540	18540	0
62	20230607	192800	561202300	18540	18540	18540	18540	315
63	20230607	192700	561202300	18540	18540	18540	18540	0
64	20230607	192600	561202300	18540	18540	18540	18540	0
65	20230607	192500	561202300	18540	18540	18540	18540	0
66	20230607	192400	561202300	18540	18540	18540	18540	0
67	20230607	192300	561202300	18540	18540	18540	18540	0
68	20230607	192200	561202300	18540	18540	18540	18540	0
69	20230607	192100	561202300	18540	18540	18540	18540	0
70	20230607	192000	561202300	18540	18540	18540	18540	0
71	20230607	191900	561202300	18540	18540	18540	18540	0
72	20230607	191800	561202300	18540	18540	18540	18540	0
73	20230607	191700	561202300	18540	18540	18540	18540	0
74	20230607	191600	561202300	18540	18540	18540	18540	0
75	20230607	191500	561202300	18540	18540	18540	18540	0
76	20230607	191400	561202300	18540	18540	18540	18540	0
77	20230607	191300	561202300	18540	18540	18540	18540	0
78	20230607	191200	561202300	18540	18540	18540	18540	0
79	20230607	191100	561202300	18540	18540	18540	18540	0
80	20230607	191000	561202300	18540	18540	18540	18540	0
81	20230607	190900	561202300	18540	18540	18540	18540	0
82	20230607	190800	561202300	18540	18540	18540	18540	0
83	20230607	190700	561202300	18540	18540	18540	18540	0
84	20230607	190600	561202300	18540	18540	18540	18540	0
85	20230607	190500	561202300	18540	18540	18540	18540	0
86	20230607	190400	561202300	18540	18540	18540	18540	0
87	20230607	190300	561202300	18540	18540	18540	18540	0
88	20230607	190200	561202300	18540	18540	18540	18540	0
89	20230607	190100	561202300	18540	18540	18540	18540	0
90	20230607	190000	561202300	18540	18540	18540	18540	0
91	20230607	185900	561202300	18540	18540	18540	18540	0
92	20230607	185800	561202300	18540	18540	18540	18540	315
93	20230607	185700	561202300	18540	18540	18540	18540	0
94	20230607	185600	561202300	18540	18540	18540	18540	0
95	20230607	185500	561202300	18540	18540	18540	18540	0
96	20230607	185400	561202300	18540	18540	18540	18540	0
97	20230607	185300	561202300	18540	18540	18540	18540	0
98	20230607	185200	561202300	18540	18540	18540	18540	0
99	20230607	185100	561202300	18540	18540	18540	18540	0
100	20230607	185000	561202300	18540	18540	18540	18540	0
101	20230607	184900	561202300	18540	18540	18540	18540	0
102	20230607	184800	561202300	18540	18540	18540	18540	0
103	20230607	184700	561202300	18540	18540	18540	18540	0
104	20230607	184600	561202300	18540	18540	18540	18540	0
105	20230607	184500	561202300	18540	18540	18540	18540	0
106	20230607	184400	561202300	18540	18540	18540	18540	0
107	20230607	184300	561202300	18540	18540	18540	18540	0
108	20230607	184200	561202300	18540	18540	18540	18540	0
109	20230607	184100	561202300	18540	18540	18540	18540	0
110	20230607	184000	561202300	18540	18540	18540	18540	0
111	20230607	183900	561202300	18540	18540	18540	18540	0
112	20230607	183800	561202300	18540	18540	18540	18540	0
113	20230607	183700	561202300	18540	18540	18540	18540	0
114	20230607	183600	561202300	18540	18540	18540	18540	0
115	20230607	183500	561202300	18540	18540	18540	18540	0
116	20230607	183400	561202300	18540	18540	18540	18540	0
117	20230607	183300	561202300	18540	18540	18540	18540	0
118	20230607	183200	561202300	18540	18540	18540	18540	0
119	20230607	183100	561202300	18540	18540	18540	18540	0
120	20230607	183000	561202300	18540	18540	18540	18540	0
121	20230607	182900	561202300	18540	18540	18540	18540	0
122	20230607	182800	561202300	18540	18540	18540	18540	315
123	20230607	182700	561202300	18540	18540	18540	18540	0
124	20230607	182600	561202300	18540	18540	18540	18540	0
125	20230607	182500	561202300	18540	18540	18540	18540	0
126	20230607	182400	561202300	18540	18540	18540	18540	0
127	20230607	182300	561202300	18540	18540	18540	18540	0
128	20230607	182200	561202300	18540	18540	18540	18540	0
129	20230607	182100	561202300	18540	18540	18540	18540	0
130	20230607	182000	561202300	18540	18540	18540	18540	0
131	20230607	181900	561202300	18540	18540	18540	18540	0
132	20230607	181800	561202300	18540	18540	18540	18540	0
133	20230607	181700	561202300	18540	18540	18540	18540	0
134	20230607	181600	561202300	18540	18540	18540	18540	0
135	20230607	181500	561202300	18540	18540	18540	18540	0
136	20230607	181400	561202300	18540	18540	18540	18540	0
137	20230607	181300	561202300	18540	18540	18540	18540	0
138	20230607	181200	561202300	18540	18540	18540	18540	0
139	20230607	181100	561202300	18540	18540	18540	18540	0
140	20230607	181000	561202300	18540	18540	18540	18540	0
141	20230607	180900	561202300	18540	18540	18540	18540	0
142	20230607	180800	561202300	18540	18540	18540	18540	0
143	20230607	180700	561202300	18540	18540	18540	18540	0
144	20230607	180600	561202300	18540	18540	18540	18540	0
145	20230607	180500	561202300	18540	18540	18540	18540	0
146	20230607	180400	561202300	18540	18540	18540	18540	0
147	20230607	180300	561202300	18540	18540	18540	18540	0
148	20230607	180200	561202300	18540	18540	18540	18540	0
149	20230607	180100	561202300	18540	18540	18540	18540	0
150	20230607	180000	561202300	18540	18540	18540	18540	0
151	20230607	175900	561202300	18540	18540	18540	18540	0
152	20230607	175800	561202300	18540	18540	18540	18540	315
153	20230607	175700	561202300	18540	18540	18540	18540	0
154	20230607	175600	561202300	18540	18540	18540	18540	0
155	20230607	175500	561202300	18540	18540	18540	18540	0
156	20230607	175400	561202300	18540	18540	18540	18540	0
157	20230607	175300	561202300	18540	18540	18540	18540	0
158	20230607	175200	561202300	18540	18540	18540	18540	0
159	20230607	175100	561202300	18540	18540	18540	18540	0
160	20230607	175000	561202300	18540	18540	18540	18540	0
161	20230607	174900	561202300	18540	18540	18540	18540	0
162	20230607	174800	561202300	18540	18540	18540	18540	0
163	20230607	174700	561202300	18540	18540	18540	18540	0
164	20230607	174600	561202300	18540	18540	18540	18540	0
165	20230607	174500	561202300	18540	18540	18540	18540	0
166	20230607	174400	561202300	18540	18540	18540	18540	0
167	20230607	174300	561202300	18540	18540	18540	18540	0
168	20230607	174200	561202300	18540	18540	18540	18540	0
169	20230607	174100	561202300	18540	18540	18540	18540	0
170	20230607	174000	561202300	18540	18540	18540	18540	0
171	20230607	173900	561202300	18540	18540	18540	18540	0
172	20230607	173800	561202300	18540	18540	18540	18540	0
173	20230607	173700	561202300	18540	18540	18540	18540	0
174	20230607	173600	561202300	18540	18540	18540	18540	0
175	20230607	173500	561202300	18540	18540	18540	18540	0
176	20230607	173400	561202300	18540	18540	18540	18540	0
177	20230607	173300	561202300	18540	18540	18540	18540	0
178	20230607	173200	561202300	18540	18540	18540	18540	0
179	20230607	173100	561202300	18540	18540	18540	18540	0
180	20230607	173000	561202300	18540	18540	18540	18540	0
181	20230607	172900	561202300	18540	18540	18540	18540	0
182	20230607	172800	561202300	18540	18540	18540	18540	315
183	20230607	172700	561202300	18540	18540	18540	18540	0
184	20230607	172600	561202300	18540	18540	18540	18540	0
185	20230607	172500	561202300	18540	18540	18540	18540	0
186	20230607	172400	561202300	18540	18540	18540	18540	0
187	20230607	172300	561202300	18540	18540	18540	18540	0
188	20230607	172200	561202300	18540	18540	18540	18540	0
189	20230607	172100	561202300	18540	18540	18540	18540	0
190	20230607	172000	561202300	18540	18540	18540	18540	0
191	20230607	171900	561202300	18540	18540	18540	18540	0
192	20230607	171800	561202300	18540	18540	18540	18540	0
193	20230607	171700	561202300	18540	18540	18540	18540	0
194	20230607	171600	561202300	18540	18540	18540	18540	0
195	20230607	171500	561202300	18540	18540	18540	18540	0
196	20230607	171400	561202300	18540	18540	18540	18540	0
197	20230607	171300	561202300	18540	18540	18540	18540	0
198	20230607	171200	561202300	18540	18540	18540	18540	0
199	20230607	171100	561202300	18540	18540	18540	18540	0
200	20230607	171000	561202300	18540	18540	18540	18540	0
201	20230607	170900	561202300	18540	18540	18540	18540	0
202	20230607	170800	561202300	18540	18540	18540	18540	0
203	20230607	170700	561202300	18540	18540	18540	18540	0
204	20230607	170600	561202300	18540	18540	18540	18540	0
205	20230607	170500	561202300	18540	18540	18540	18540	0
206	20230607	170400	561202300	18540	18540	18540	18540	0
207	20230607	170300	561202300	18540	18540	18540	18540	0
208	20230607	170200	561202300	18540	18540	18540	18540	0
209	20230607	170100	561202300	18540	18540	18540	18540	0
210	20230607	170000	561202300	18540	18540	18540	18540	0
211	20230607	165900	561202300	18540	18540	18540	18540	0
212	20230607	165800	561202300	18540	18540	18540	18540	315
213	20230607	165700	561202300	18540	18540	18540	18540	0
214	20230607	165600	561202300	18540	18540	18540	18540	0
215	20230607	165500	561202300	18540	18540	18540	18540	0
216	20230607	165400	561202300	18540	18540	18540	18540	0
217	20230607	165300	561202300	18540	18540	18540	18540	0
218	20230607	165200	561202300	18540	18540	18540	18540	0
219	20230607	165100	561202300	18540	18540	18540	18540	0
220	20230607	165000	561202300	18540	18540	18540	18540	0
221	20230607	164900	561202300	18540	18540	18540	18540	0
222	20230607	164800	561202300	18540	18540	18540	18540	0
223	20230607	164700	561202300	18540	18540	18540	18540	0
224	20230607	164600	561202300	18540	18540	18540	18540	0
225	20230607	164500	561202300	18540	18540	18540	18540	0
226	20230607	164400	561202300	18540	18540	18540	18540	0
227	20230607	164300	561202300	18540	18540	18540	18540	0
228	20230607	164200	561202300	18540	18540	18540	18540	0
229	20230607	164100	561202300	18540	18540	18540	18540	0
230	20230607	164000	561202300	18540	18540	18540	18540	0
231	20230607	163900	561202300	18540	18540	18540	18540	0
232	20230607	163800	561202300	18540	18540	18540	18540	0
233	20230607	163700	561202300	18540	18540	18540	18540	0
234	20230607	163600	561202300	18540	18540	18540	18540	0
235	20230607	163500	561202300	18540	18540	18540	18540	0
236	20230607	163400	561202300	18540	18540	18540	18540	0
237	20230607	163300	561202300	18540	18540	18540	18540	0
238	20230607	163200	561202300	18540	18540	18540	18540	0
239	20230607	163100	561202300	18540	18540	18540	18540	0
240	20230607	163000	561202300	18540	18540	18540	18540	0
241	20230607	162900	561202300	18540	18540	18540	18540	0
242	20230607	162800	561202300	18540	18540	18540	18540	315
243	20230607	162700	561202300	18540	18540	18540	18540	0
244	20230607	162600	561202300	18540	18540	18540	18540	0
245	20230607	162500	561202300	18540	18540	18540	18540	0
246	20230607	162400	561202300	18540	18540	18540	18540	0
247	20230607	162300	561202300	18540	18540	18540	18540	0
248	20230607	162200	561202300	18540	18540	18540	18540	0
249	20230607	162100	561202300	18540	18540	18540	18540	0
250	20230607	162000	561202300	18540	18540	18540	18540	0
251	20230607	161900	561202300	18540	18540	18540	18540	0
252	20230607	161800	561202300	18540	18540	18540	18540	0
253	20230607	161700	561202300	18540	18540	18540	18540	0
254	20230607	161600	561202300	18540	18540	18540	18540	0
255	20230607	161500	561202300	18540	18540	18540	18540	0
256	20230607	161400	561202300	18540	18540	18540	18540	0
257	20230607	161300	561202300	18540	18540	18540	18540	0
258	20230607	161200	561202300	18540	18540	18540	18540	0
259	20230607	161100	561202300	18540	18540	18540	18540	0
260	20230607	161000	561202300	18540	18540	18540	18540	0
261	20230607	160900	561202300	18540	18540	18540	18540	0
262	20230607	160800	561202300	18540	18540	18540	18540	0
263	20230607	160700	561202300	18540	18540	18540	18540	0
264	20230607	160600	561202300	18540	18540	18540	18540	0
265	20230607	160500	561202300	18540	18540	18540	18540	0
266	20230607	160400	561202300	18540	18540	18540	18540	0
267	20230607	160300	561202300	18540	18540	18540	18540	0
268	20230607	160200	561202300	18540	18540	18540	18540	0
269	20230607	160100	561202300	18540	18540	18540	18540	0
270	20230607	160000	561202300	18540	18540	18540	18540	0
271	20230607	155900	561202300	18540	18540	18540	18540	0
272	20230607	155800	561202300	18540	18540	18540	18540	315
273	20230607	155700	561202300	18540	18540	18540	18540	0
274	20230607	155600	561202300	18540	18540	18540	18540	0
275	20230607	155500	561202300	18540	18540	18540	18540	0
276	20230607	155400	561202300	18540	18540	18540	18540	0
277	20230607	155300	561202300	18540	18540	18540	18540	0
278	20230607	155200	561202300	18540	18540	18540	18540	0
279	20230607	155100	561202300	18540	18540	18540	18540	0
280	20230607	155000	561202300	18540	18540	18540	18540	0
281	20230607	154900	561202300	18540	18540	18540	18540	0
282	20230607	154800	561202300	18540	18540	18540	18540	0
283	20230607	154700	561202300	18540	18540	18540	18540	0
284	20230607	154600	561202300	18540	18540	18540	18540	0
285	20230607	154500	561202300	18540	18540	18540	18540	0
286	20230607	154400	561202300	18540	18540	18540	18540	0
287	20230607	154300	561202300	18540	18540	18540	18540	0
288	20230607	154200	561202300	18540	18540	18540	18540	0
289	20230607	154100	561202300	18540	18540	18540	18540	0
290	20230607	154000	561202300	18540	18540	18540	18540	0
291	20230607	153900	561202300	18540	18540	18540	18540	0
292	20230607	153800	561202300	18540	18540	18540	18540	0
293	20230607	153700	561202300	18540	18540	18540	18540	0
294	20230607	153600	561202300	18540	18540	18540	18540	0
295	20230607	153500	561202300	18540	18540	18540	18540	0
296	20230607	153400	561202300	18540	18540	18540	18540	0
297	20230607	153300	561202300	18540	18540	18540	18540	0
298	20230607	153200	561202300	18540	18540	18540	18540	0
299	20230607	153100	561202300	18540	18540	18540	18540	0
300	20230607	153000	561202300	18540	18540	18540	18540	315
301	20230607	152900	555362200	18550	18550	18550	18550	0
302	20230607	152800	555362200	18550	18550	18550	18550	0
303	20230607	152700	555362200	18550	18550	18550	18550	0
304	20230607	152600	555362200	18550	18550	18550	18550	0
305	20230607	152500	555362200	18550	18550	18550	18550	0
306	20230607	152400	555362200	18550	18550	18550	18550	0
307	20230607	152300	555362200	18550	18550	18550	18550	0
308	20230607	152200	555362200	18550	18550	18550	18550	0
309	20230607	152100	555362200	18550	18550	18550	18550	0
310	20230607	152000	555362200	18550	18550	18550	18550	0
311	20230607	151900	555362200	18550	18540	18560	18540	53
312	20230607	151800	554378760	18540	18530	18540	18530	54
313	20230607	151700	553378080	18530	18530	18530	18530	7
314	20230607	151600	553248370	18530	18560	18560	18530	953
315	20230607	151500	535585960	18560	18560	18560	18560	26
316	20230607	151400	535103400	18560	18560	18560	18560	55
317	20230607	151300	534082600	18560	18570	18570	18560	20
318	20230607	151200	533711260	18570	18570	18570	18570	6
319	20230607	151100	533599840	18560	18560	18560	18560	0
320	20230607	151000	533599840	18560	18560	18560	18560	9
321	20230607	150900	533432800	18570	18580	18580	18570	56
322	20230607	150800	532392860	18580	18580	18580	18580	3
323	20230607	150700	532337120	18570	18570	18570	18570	3
324	20230607	150600	532281410	18570	18570	18570	18570	0
325	20230607	150500	532281410	18570	18570	18570	18570	3
326	20230607	150400	532225700	18560	18550	18560	18550	28
327	20230607	150300	531706290	18550	18540	18550	18540	11
328	20230607	150200	531502250	18540	18530	18540	18530	10
329	20230607	150100	531316880	18530	18540	18540	18530	96
330	20230607	150000	529537560	18550	18540	18550	18540	11
331	20230607	145900	529333570	18540	18540	18540	18540	15
332	20230607	145800	529055470	18540	18550	18550	18540	18
333	20230607	145700	528721580	18540	18560	18560	18540	198
334	20230607	145600	525049620	18560	18570	18570	18560	26
335	20230607	145500	524566830	18570	18570	18570	18570	3
336	20230607	145400	524511120	18570	18580	18580	18570	18
337	20230607	145300	524176700	18580	18570	18580	18570	7
338	20230607	145200	524046660	18580	18560	18580	18560	31
339	20230607	145100	523470900	18570	18580	18580	18570	43
340	20230607	145000	522672220	18580	18590	18590	18580	34
341	20230607	144900	522040330	18600	18600	18600	18600	2
342	20230607	144800	522003130	18610	18610	18610	18610	2
343	20230607	144700	521965910	18600	18600	18600	18600	15
344	20230607	144600	521686910	18590	18590	18590	18590	6
345	20230607	144500	521575370	18580	18580	18580	18580	0
346	20230607	144400	521575370	18580	18580	18580	18580	0
347	20230607	144300	521575370	18580	18580	18580	18580	0
348	20230607	144200	521575370	18580	18550	18580	18550	433
349	20230607	144100	513538650	18560	18550	18560	18550	211
350	20230607	144000	509622720	18560	18600	18600	18560	238
351	20230607	143900	505202020	18600	18600	18600	18600	80
352	20230607	143800	503714020	18600	18600	18600	18600	5
353	20230607	143700	503621020	18600	18570	18600	18570	36
354	20230607	143600	502951570	18570	18600	18600	18570	2
355	20230607	143500	502914400	18580	18580	18580	18580	1
356	20230607	143400	502895820	18600	18600	18600	18570	97
357	20230607	143300	501092900	18600	18670	18670	18600	865
358	20230607	143200	484985700	18660	18660	18660	18660	0
359	20230607	143100	484985700	18660	18660	18660	18660	0
360	20230607	143000	484985700	18660	18650	18660	18650	21
361	20230607	142900	484593880	18660	18660	18660	18660	3
362	20230607	142800	484537900	18670	18670	18670	18670	16
363	20230607	142700	484239180	18680	18680	18680	18680	0
364	20230607	142600	484239180	18680	18660	18680	18660	12
365	20230607	142500	484015110	18660	18660	18660	18660	6
366	20230607	142400	483903150	18660	18660	18660	18660	0
367	20230607	142300	483903150	18660	18660	18660	18660	11
368	20230607	142200	483697890	18670	18670	18670	18670	0
369	20230607	142100	483697890	18670	18670	18670	18670	1
370	20230607	142000	483679220	18670	18670	18670	18660	30
371	20230607	141900	483119180	18660	18660	18660	18660	1
372	20230607	141800	483100520	18670	18650	18670	18650	7
373	20230607	141700	482969950	18660	18660	18660	18660	1
374	20230607	141600	482951290	18640	18640	18640	18640	0
375	20230607	141500	482951290	18640	18640	18640	18640	6
376	20230607	141400	482839450	18640	18640	18640	18640	29
377	20230607	141300	482298890	18640	18640	18640	18640	47
378	20230607	141200	481422810	18630	18630	18630	18630	7
379	20230607	141100	481292400	18630	18620	18630	18620	37
380	20230607	141000	480603340	18630	18630	18630	18630	82
381	20230607	140900	479075680	18630	18660	18660	18620	617
382	20230607	140800	467573510	18660	18660	18660	18660	3
383	20230607	140700	467517530	18660	18670	18670	18660	16
384	20230607	140600	467218870	18670	18660	18670	18660	47
385	20230607	140500	466341690	18660	18670	18670	18660	54
386	20230607	140400	465333540	18670	18680	18680	18670	47
387	20230607	140300	464455610	18680	18680	18680	18680	6
388	20230607	140200	464343530	18680	18670	18680	18670	21
389	20230607	140100	463951300	18670	18670	18670	18670	12
390	20230607	140000	463727260	18670	18670	18670	18670	2
391	20230607	135900	463689920	18680	18680	18680	18670	57
392	20230607	135800	462625230	18680	18680	18680	18680	1
393	20230607	135700	462606550	18660	18660	18660	18660	6
394	20230607	135600	462494590	18660	18670	18670	18660	37
395	20230607	135500	461803900	18670	18690	18690	18670	11
396	20230607	135400	461598510	18670	18690	18690	18670	258
397	20230607	135300	456780470	18690	18690	18690	18690	5
398	20230607	135200	456687020	18680	18680	18680	18680	0
399	20230607	135100	456687020	18680	18680	18680	18680	1
400	20230607	135000	456668340	18680	18680	18680	18680	2
401	20230607	134900	456630980	18680	18690	18690	18680	18
402	20230607	134800	456294580	18690	18700	18700	18690	88
403	20230607	134700	454649150	18710	18710	18710	18710	21
404	20230607	134600	454256240	18710	18710	18710	18710	0
405	20230607	134500	454256240	18710	18710	18710	18710	1
406	20230607	134400	454237530	18710	18710	18710	18710	0
407	20230607	134300	454237530	18710	18710	18710	18710	12
408	20230607	134200	454013010	18710	18710	18710	18710	5
409	20230607	134100	453919460	18700	18700	18700	18700	9
410	20230607	134000	453751160	18710	18710	18710	18710	12
411	20230607	133900	453526640	18710	18710	18710	18710	0
412	20230607	133800	453526640	18710	18730	18730	18710	18
413	20230607	133700	453189600	18700	18700	18700	18700	0
414	20230607	133600	453189600	18700	18700	18700	18700	4
415	20230607	133500	453114800	18690	18680	18730	18680	17
416	20230607	133400	452796760	18680	18690	18690	18680	69
417	20230607	133300	451507730	18690	18690	18690	18690	0
418	20230607	133200	451507730	18690	18690	18690	18690	12
419	20230607	133100	451283450	18690	18680	18700	18680	16
420	20230607	133000	450984510	18680	18720	18720	18680	313
421	20230607	132900	445129280	18720	18720	18720	18720	2
422	20230607	132800	445091840	18730	18730	18740	18730	49
423	20230607	132700	444173990	18730	18730	18730	18730	5
424	20230607	132600	444080340	18720	18720	18720	18720	0
425	20230607	132500	444080340	18720	18720	18720	18720	9
426	20230607	132400	443911860	18710	18710	18710	18710	15
427	20230607	132300	443631210	18710	18730	18730	18710	95
428	20230607	132200	441852680	18730	18730	18730	18730	5
429	20230607	132100	441759030	18720	18720	18720	18720	0
430	20230607	132000	441759030	18720	18720	18720	18720	6
431	20230607	131900	441646710	18740	18740	18740	18740	0
432	20230607	131800	441646710	18740	18750	18750	18740	22
433	20230607	131700	441234220	18750	18740	18750	18740	27
434	20230607	131600	440728070	18740	18750	18750	18740	32
435	20230607	131500	440128340	18740	18740	18740	18740	6
436	20230607	131400	440015900	18740	18740	18740	18740	1
437	20230607	131300	439997160	18730	18730	18730	18730	5
438	20230607	131200	439903510	18730	18730	18730	18730	6
439	20230607	131100	439791130	18730	18730	18730	18730	14
440	20230607	131000	439528910	18710	18720	18720	18710	32
441	20230607	130900	438929960	18720	18720	18720	18720	13
442	20230607	130800	438686600	18720	18730	18740	18720	127
443	20230607	130700	436306870	18730	18730	18740	18730	57
444	20230607	130600	435239090	18740	18740	18740	18740	65
445	20230607	130500	434020990	18740	18730	18740	18730	7
446	20230607	130400	433889820	18730	18740	18740	18730	29
447	20230607	130300	433346470	18750	18750	18750	18750	12
448	20230607	130200	433121470	18750	18750	18750	18750	100
449	20230607	130100	431246470	18750	18750	18750	18740	362
450	20230607	130000	424458990	18750	18750	18750	18750	187
451	20230607	125900	420952740	18750	18800	18800	18750	490
452	20230607	125800	411759390	18800	18810	18810	18800	19
453	20230607	125700	411402080	18800	18800	18800	18800	9
454	20230607	125600	411232880	18790	18800	18820	18790	111
455	20230607	125500	409144120	18800	18810	18810	18800	128
456	20230607	125400	406736760	18800	18800	18800	18800	0
457	20230607	125300	406736760	18800	18800	18800	18800	5
458	20230607	125200	406642760	18800	18800	18800	18800	0
459	20230607	125100	406642760	18800	18800	18800	18800	0
460	20230607	125000	406642760	18800	18820	18820	18800	39
461	20230607	124900	405909010	18810	18810	18810	18810	0
462	20230607	124800	405909010	18810	18810	18810	18810	0
463	20230607	124700	405909010	18810	18810	18810	18810	0
464	20230607	124600	405909010	18810	18820	18820	18810	43
465	20230607	124500	405099770	18810	18810	18810	18810	1
466	20230607	124400	405080960	18810	18820	18820	18810	16
467	20230607	124300	404779900	18820	18810	18820	18810	28
468	20230607	124200	404252950	18810	18810	18810	18810	0
469	20230607	124100	404252950	18810	18810	18810	18810	0
470	20230607	124000	404252950	18810	18820	18820	18810	29
471	20230607	123900	403707230	18820	18820	18820	18820	6
472	20230607	123800	403594310	18820	18820	18820	18820	6
473	20230607	123700	403481390	18820	18820	18820	18820	3
474	20230607	123600	403424930	18820	18820	18820	18820	40
475	20230607	123500	402672130	18820	18810	18820	18810	104
476	20230607	123400	400715610	18810	18790	18810	18790	3
477	20230607	123300	400659220	18780	18780	18780	18780	2
478	20230607	123200	400621660	18770	18770	18770	18770	5
479	20230607	123100	400527810	18770	18770	18770	18760	52
480	20230607	123000	399551860	18760	18770	18770	18760	17
481	20230607	122900	399232880	18760	18770	18770	18760	234
482	20230607	122800	394840910	18770	18770	18770	18770	59
483	20230607	122700	393733480	18770	18790	18790	18740	307
484	20230607	122600	387976250	18820	18730	18820	18730	599
485	20230607	122500	376749570	18740	18740	18740	18690	40
486	20230607	122400	376000220	18740	18680	18740	18680	80
487	20230607	122300	374505600	18660	18660	18660	18660	3
488	20230607	122200	374449620	18670	18590	18670	18590	91
489	20230607	122100	372756220	18670	18690	18690	18500	612
490	20230607	122000	361395560	18680	18840	18840	18680	1969
491	20230607	121900	324424240	18840	18850	18850	18840	23
492	20230607	121800	323990750	18840	18850	18850	18840	6
493	20230607	121700	323877660	18850	18850	18850	18850	25
494	20230607	121600	323406410	18850	18840	18850	18840	24
495	20230607	121500	322954210	18840	18830	18840	18810	504
496	20230607	121400	313460590	18810	18840	18840	18810	46
497	20230607	121300	312594820	18840	18860	18860	18820	702
498	20230607	121200	299373870	18870	18910	18910	18870	387
499	20230607	121100	292068380	18910	18910	18910	18910	0
500	20230607	121000	292068380	18910	18910	18910	18910	10
501	20230607	120900	291879280	18890	18890	18890	18890	0
502	20230607	120800	291879280	18890	18880	18960	18880	250
503	20230607	120700	287157600	18860	18960	18960	18860	712
504	20230607	120600	273697720	18960	18950	18960	18950	252
505	20230607	120500	268919840	18960	18950	18960	18940	63
506	20230607	120400	267726140	18940	18930	18940	18930	24
507	20230607	120300	267271600	18940	18970	18980	18930	644
508	20230607	120200	255059390	18970	18970	18980	18970	17
509	20230607	120100	254736880	18950	18960	18970	18950	178
510	20230607	120000	251361100	18970	18970	18970	18970	6
511	20230607	115900	251247280	18970	18970	18970	18970	6
512	20230607	115800	251133460	18970	18970	18970	18960	30
513	20230607	115700	250564420	18970	18970	18970	18970	39
514	20230607	115600	249824590	18960	18960	18960	18950	216
515	20230607	115500	245729270	18970	18970	18970	18970	16
516	20230607	115400	245425750	18960	18980	18980	18960	26
517	20230607	115300	244932580	18990	19060	19060	18990	2361
518	20230607	115200	200068960	19060	19110	19110	19060	297
519	20230607	115100	194406780	19110	19110	19110	19110	34
520	20230607	115000	193757040	19110	19110	19110	19110	0
521	20230607	114900	193757040	19110	19110	19110	19110	12
522	20230607	114800	193527720	19100	19100	19100	19100	0
523	20230607	114700	193527720	19100	19100	19100	19100	3
524	20230607	114600	193470420	19080	19090	19090	19080	57
525	20230607	114500	192382690	19080	19080	19080	19080	0
526	20230607	114400	192382690	19080	19080	19080	19080	0
527	20230607	114300	192382690	19080	19090	19090	19080	35
528	20230607	114200	191714680	19090	19110	19110	19090	8
529	20230607	114100	191561920	19110	19110	19110	19110	19
530	20230607	114000	191198830	19110	19160	19160	19110	176
531	20230607	113900	187834390	19170	19170	19170	19170	5
532	20230607	113800	187738540	19160	19160	19160	19160	31
533	20230607	113700	187144580	19150	19150	19150	19150	0
534	20230607	113600	187144580	19150	19150	19150	19150	15
535	20230607	113500	186857330	19150	19150	19150	19150	4
536	20230607	113400	186780730	19120	19120	19150	19120	662
537	20230607	113300	174108220	19130	19200	19200	19130	327
538	20230607	113200	167843310	19210	19230	19230	19210	71
539	20230607	113100	166479250	19240	19250	19250	19240	22
540	20230607	113000	166055800	19240	19240	19240	19240	1
541	20230607	112900	166036560	19250	19250	19250	19250	0
542	20230607	112800	166036560	19250	19270	19270	19250	28
543	20230607	112700	165497140	19290	19260	19290	19260	10
544	20230607	112600	165304270	19290	19290	19290	19290	47
545	20230607	112500	164397640	19260	19260	19260	19260	1
546	20230607	112400	164378380	19260	19260	19290	19260	7
547	20230607	112300	164243530	19270	19270	19270	19270	1
548	20230607	112200	164224260	19270	19270	19270	19270	4
549	20230607	112100	164147180	19270	19240	19270	19240	108
550	20230607	112000	162068140	19240	19240	19240	19230	42
551	20230607	111900	161260110	19240	19240	19240	19240	2
552	20230607	111800	161221630	19250	19250	19250	19250	0
553	20230607	111700	161221630	19250	19250	19250	19250	10
554	20230607	111600	161029130	19240	19220	19240	19220	8
555	20230607	111500	160875350	19230	19230	19230	19230	0
556	20230607	111400	160875350	19230	19230	19230	19230	11
557	20230607	111300	160663820	19230	19230	19230	19230	4
558	20230607	111200	160586900	19260	19260	19260	19260	16
559	20230607	111100	160278740	19280	19280	19280	19280	0
560	20230607	111000	160278740	19280	19280	19290	19280	79
561	20230607	110900	158755450	19280	19280	19280	19280	26
562	20230607	110800	158254170	19280	19280	19280	19280	0
563	20230607	110700	158254170	19280	19280	19280	19280	12
564	20230607	110600	158022810	19270	19260	19270	19260	20
565	20230607	110500	157637440	19280	19280	19280	19280	0
566	20230607	110400	157637440	19280	19320	19320	19280	453
567	20230607	110300	148897860	19340	19310	19340	19310	16
568	20230607	110200	148588750	19370	19370	19370	19370	0
569	20230607	110100	148588750	19370	19370	19370	19370	0
570	20230607	110000	148588750	19370	19370	19370	19370	0
571	20230607	105900	148588750	19370	19390	19390	19370	400
572	20230607	105800	140840590	19400	19400	19400	19400	15
573	20230607	105700	140549590	19400	19400	19400	19400	2
574	20230607	105600	140510790	19430	19430	19430	19430	0
575	20230607	105500	140510790	19430	19440	19440	19430	2
576	20230607	105400	140471920	19440	19440	19440	19440	5
577	20230607	105300	140374720	19450	19440	19450	19440	42
578	20230607	105200	139558100	19450	19450	19450	19450	0
579	20230607	105100	139558100	19450	19440	19450	19440	66
580	20230607	105000	138274490	19440	19440	19450	19440	108
581	20230607	104900	136174850	19440	19430	19440	19430	22
582	20230607	104800	135747250	19420	19420	19420	19420	13
583	20230607	104700	135494790	19420	19420	19420	19420	2
584	20230607	104600	135455950	19410	19410	19410	19410	25
585	20230607	104500	134970700	19400	19400	19400	19400	7
586	20230607	104400	134834900	19400	19410	19410	19400	61
587	20230607	104300	133651400	19400	19400	19400	19400	50
588	20230607	104200	132681400	19380	19330	19380	19330	158
589	20230607	104100	129625370	19330	19310	19330	19310	15
590	20230607	104000	129335500	19300	19300	19300	19300	16
591	20230607	103900	129026700	19300	19290	19300	19290	88
592	20230607	103800	127328410	19290	19260	19290	19260	79
593	20230607	103700	125804790	19280	19270	19280	19270	10
594	20230607	103600	125612010	19250	19250	19250	19250	2
595	20230607	103500	125573510	19250	19230	19250	19230	292
596	20230607	103400	119954510	19200	19220	19220	19200	4
597	20230607	103300	119877670	19200	19190	19200	19190	135
598	20230607	103200	117285780	19180	19180	19180	19180	9
599	20230607	103100	117113160	19170	19170	19170	19170	8
600	20230607	103000	116959800	19170	19160	19170	19160	106
601	20230607	102900	114928800	19160	19160	19160	19160	0
602	20230607	102800	114928800	19160	19140	19160	19140	5
603	20230607	102700	114833040	19150	19140	19150	19140	3
604	20230607	102600	114775610	19140	19140	19140	19140	4
605	20230607	102500	114699050	19150	19150	19150	19150	5
606	20230607	102400	114603300	19150	19150	19150	19150	3
607	20230607	102300	114545850	19180	19180	19180	19180	0
608	20230607	102200	114545850	19180	19160	19180	19160	19
609	20230607	102100	114181750	19160	19160	19160	19160	5
610	20230607	102000	114085950	19150	19150	19150	19150	4
611	20230607	101900	114009350	19140	19140	19140	19140	4
612	20230607	101800	113932790	19140	19130	19140	19130	101
613	20230607	101700	112000650	19130	19130	19130	19130	4
614	20230607	101600	111924130	19160	19160	19160	19160	1
615	20230607	101500	111904970	19130	19130	19130	19130	4
616	20230607	101400	111828450	19120	19140	19140	19120	299
617	20230607	101300	106109830	19140	19140	19140	19140	25
618	20230607	101200	105631330	19140	19140	19140	19140	0
619	20230607	101100	105631330	19140	19140	19150	19140	247
620	20230607	101000	100901390	19130	19140	19140	19130	15
621	20230607	100900	100614340	19150	19210	19210	19150	135
622	20230607	100800	98027420	19200	19200	19200	19200	2
623	20230607	100700	97989020	19210	19220	19220	19210	57
624	20230607	100600	96894040	19220	19220	19220	19220	2
625	20230607	100500	96855600	19230	19260	19260	19230	336
626	20230607	100400	90391330	19260	19260	19260	19260	4
627	20230607	100300	90314290	19270	19270	19270	19270	6
628	20230607	100200	90198670	19270	19270	19270	19270	0
629	20230607	100100	90198670	19270	19260	19270	19260	26
630	20230607	100000	89697660	19270	19270	19270	19270	1
631	20230607	095900	89678390	19260	19260	19260	19260	6
632	20230607	095800	89562830	19250	19250	19250	19250	0
633	20230607	095700	89562830	19250	19250	19250	19250	7
634	20230607	095600	89428080	19250	19250	19250	19250	0
635	20230607	095500	89428080	19250	19250	19250	19250	0
636	20230607	095400	89428080	19250	19250	19250	19250	10
637	20230607	095300	89235580	19240	19240	19240	19240	0
638	20230607	095200	89235580	19240	19240	19240	19240	1
639	20230607	095100	89216340	19240	19240	19240	19240	23
640	20230607	095000	88773820	19240	19220	19240	19220	557
641	20230607	094900	78066080	19220	19240	19240	19220	710
642	20230607	094800	64411200	19240	19290	19290	19230	492
643	20230607	094700	54948160	19300	19290	19300	19290	21
644	20230607	094600	54542900	19300	19320	19320	19300	232
645	20230607	094500	50064920	19320	19320	19320	19320	0
646	20230607	094400	50064920	19320	19330	19330	19320	76
647	20230607	094300	48595860	19320	19320	19320	19320	0
648	20230607	094200	48595860	19320	19320	19320	19320	0
649	20230607	094100	48595860	19320	19320	19320	19320	0
650	20230607	094000	48595860	19320	19320	19320	19320	17
651	20230607	093900	48267420	19320	19320	19320	19320	0
652	20230607	093800	48267420	19320	19320	19320	19320	2
653	20230607	093700	48228780	19320	19320	19320	19320	98
654	20230607	093600	46335420	19310	19310	19310	19310	0
655	20230607	093500	46335420	19310	19310	19310	19310	0
656	20230607	093400	46335420	19310	19310	19310	19310	0
657	20230607	093300	46335420	19310	19310	19310	19310	208
658	20230607	093200	42318940	19310	19310	19310	19310	17
659	20230607	093100	41990670	19320	19320	19320	19320	0
660	20230607	093000	41990670	19320	19320	19320	19320	0
661	20230607	092900	41990670	19320	19380	19380	19320	436
662	20230607	092800	33565040	19440	19440	19440	19440	0
663	20230607	092700	33565040	19440	19440	19440	19440	85
664	20230607	092600	31912640	19400	19340	19400	19340	125
665	20230607	092500	29491440	19340	19340	19340	19340	0
666	20230607	092400	29491440	19340	19330	19340	19330	24
667	20230607	092300	29027480	19330	19320	19330	19320	17
668	20230607	092200	28698990	19290	19290	19290	19290	0
669	20230607	092100	28698990	19290	19290	19290	19290	0
670	20230607	092000	28698990	19290	19290	19290	19290	5
671	20230607	091900	28602540	19330	19280	19330	19280	69
672	20230607	091800	27269600	19280	19270	19280	19270	25
673	20230607	091700	26787660	19280	19280	19280	19280	0
674	20230607	091600	26787660	19280	19210	19280	19210	159
675	20230607	091500	23727570	19210	19200	19210	19180	26
676	20230607	091400	23228450	19120	19100	19120	19100	76
677	20230607	091300	21776140	19100	19080	19100	19080	79
678	20230607	091200	20268480	19050	19050	19050	19050	0
679	20230607	091100	20268480	19050	19050	19050	19050	0
680	20230607	091000	20268480	19050	19050	19050	19050	0
681	20230607	090900	20268480	19050	19060	19060	19050	160
682	20230607	090800	17219480	19060	19060	19060	19060	5
683	20230607	090700	17124180	19080	19070	19090	19070	112
684	20230607	090600	14987200	19100	19100	19100	19100	0
685	20230607	090500	14987200	19100	19100	19100	19100	0
686	20230607	090400	14987200	19100	19100	19100	19100	0
687	20230607	090300	14987200	19100	19100	19100	19100	0
688	20230607	090200	14987200	19100	19090	19100	19090	20
689	20230607	090100	14605350	19110	19110	19110	19110	0
690	20230607	090000	14605350	19110	18990	19110	18990	769