KissMeData/029460/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193400	388687100	19780	19780	19780	19780	1158
3	20230607	193300	388687100	19780	19780	19780	19780	0
4	20230607	193200	388687100	19780	19780	19780	19780	0
5	20230607	193100	388687100	19780	19780	19780	19780	0
6	20230607	193000	388687100	19780	19780	19780	19780	0
7	20230607	192900	388687100	19780	19780	19780	19780	0
8	20230607	192800	388687100	19780	19780	19780	19780	0
9	20230607	192700	388687100	19780	19780	19780	19780	0
10	20230607	192600	388687100	19780	19780	19780	19780	0
11	20230607	192500	388687100	19780	19780	19780	19780	0
12	20230607	192400	388687100	19780	19780	19780	19780	0
13	20230607	192300	388687100	19780	19780	19780	19780	0
14	20230607	192200	388687100	19780	19780	19780	19780	0
15	20230607	192100	388687100	19780	19780	19780	19780	0
16	20230607	192000	388687100	19780	19780	19780	19780	0
17	20230607	191900	388687100	19780	19780	19780	19780	0
18	20230607	191800	388687100	19780	19780	19780	19780	0
19	20230607	191700	388687100	19780	19780	19780	19780	0
20	20230607	191600	388687100	19780	19780	19780	19780	0
21	20230607	191500	388687100	19780	19780	19780	19780	0
22	20230607	191400	388687100	19780	19780	19780	19780	0
23	20230607	191300	388687100	19780	19780	19780	19780	0
24	20230607	191200	388687100	19780	19780	19780	19780	0
25	20230607	191100	388687100	19780	19780	19780	19780	0
26	20230607	191000	388687100	19780	19780	19780	19780	0
27	20230607	190900	388687100	19780	19780	19780	19780	0
28	20230607	190800	388687100	19780	19780	19780	19780	0
29	20230607	190700	388687100	19780	19780	19780	19780	0
30	20230607	190600	388687100	19780	19780	19780	19780	0
31	20230607	190500	388687100	19780	19780	19780	19780	0
32	20230607	190400	388687100	19780	19780	19780	19780	1158
33	20230607	190300	388687100	19780	19780	19780	19780	0
34	20230607	190200	388687100	19780	19780	19780	19780	0
35	20230607	190100	388687100	19780	19780	19780	19780	0
36	20230607	190000	388687100	19780	19780	19780	19780	0
37	20230607	185900	388687100	19780	19780	19780	19780	0
38	20230607	185800	388687100	19780	19780	19780	19780	0
39	20230607	185700	388687100	19780	19780	19780	19780	0
40	20230607	185600	388687100	19780	19780	19780	19780	0
41	20230607	185500	388687100	19780	19780	19780	19780	0
42	20230607	185400	388687100	19780	19780	19780	19780	0
43	20230607	185300	388687100	19780	19780	19780	19780	0
44	20230607	185200	388687100	19780	19780	19780	19780	0
45	20230607	185100	388687100	19780	19780	19780	19780	0
46	20230607	185000	388687100	19780	19780	19780	19780	0
47	20230607	184900	388687100	19780	19780	19780	19780	0
48	20230607	184800	388687100	19780	19780	19780	19780	0
49	20230607	184700	388687100	19780	19780	19780	19780	0
50	20230607	184600	388687100	19780	19780	19780	19780	0
51	20230607	184500	388687100	19780	19780	19780	19780	0
52	20230607	184400	388687100	19780	19780	19780	19780	0
53	20230607	184300	388687100	19780	19780	19780	19780	0
54	20230607	184200	388687100	19780	19780	19780	19780	0
55	20230607	184100	388687100	19780	19780	19780	19780	0
56	20230607	184000	388687100	19780	19780	19780	19780	0
57	20230607	183900	388687100	19780	19780	19780	19780	0
58	20230607	183800	388687100	19780	19780	19780	19780	0
59	20230607	183700	388687100	19780	19780	19780	19780	0
60	20230607	183600	388687100	19780	19780	19780	19780	0
61	20230607	183500	388687100	19780	19780	19780	19780	0
62	20230607	183400	388687100	19780	19780	19780	19780	1158
63	20230607	183300	388687100	19780	19780	19780	19780	0
64	20230607	183200	388687100	19780	19780	19780	19780	0
65	20230607	183100	388687100	19780	19780	19780	19780	0
66	20230607	183000	388687100	19780	19780	19780	19780	0
67	20230607	182900	388687100	19780	19780	19780	19780	0
68	20230607	182800	388687100	19780	19780	19780	19780	0
69	20230607	182700	388687100	19780	19780	19780	19780	0
70	20230607	182600	388687100	19780	19780	19780	19780	0
71	20230607	182500	388687100	19780	19780	19780	19780	0
72	20230607	182400	388687100	19780	19780	19780	19780	0
73	20230607	182300	388687100	19780	19780	19780	19780	0
74	20230607	182200	388687100	19780	19780	19780	19780	0
75	20230607	182100	388687100	19780	19780	19780	19780	0
76	20230607	182000	388687100	19780	19780	19780	19780	0
77	20230607	181900	388687100	19780	19780	19780	19780	0
78	20230607	181800	388687100	19780	19780	19780	19780	0
79	20230607	181700	388687100	19780	19780	19780	19780	0
80	20230607	181600	388687100	19780	19780	19780	19780	0
81	20230607	181500	388687100	19780	19780	19780	19780	0
82	20230607	181400	388687100	19780	19780	19780	19780	0
83	20230607	181300	388687100	19780	19780	19780	19780	0
84	20230607	181200	388687100	19780	19780	19780	19780	0
85	20230607	181100	388687100	19780	19780	19780	19780	0
86	20230607	181000	388687100	19780	19780	19780	19780	0
87	20230607	180900	388687100	19780	19780	19780	19780	0
88	20230607	180800	388687100	19780	19780	19780	19780	0
89	20230607	180700	388687100	19780	19780	19780	19780	0
90	20230607	180600	388687100	19780	19780	19780	19780	0
91	20230607	180500	388687100	19780	19780	19780	19780	0
92	20230607	180400	388687100	19780	19780	19780	19780	1158
93	20230607	180300	388687100	19780	19780	19780	19780	0
94	20230607	180200	388687100	19780	19780	19780	19780	0
95	20230607	180100	388687100	19780	19780	19780	19780	0
96	20230607	180000	388687100	19780	19780	19780	19780	0
97	20230607	175900	388687100	19780	19780	19780	19780	0
98	20230607	175800	388687100	19780	19780	19780	19780	0
99	20230607	175700	388687100	19780	19780	19780	19780	0
100	20230607	175600	388687100	19780	19780	19780	19780	0
101	20230607	175500	388687100	19780	19780	19780	19780	0
102	20230607	175400	388687100	19780	19780	19780	19780	0
103	20230607	175300	388687100	19780	19780	19780	19780	0
104	20230607	175200	388687100	19780	19780	19780	19780	0
105	20230607	175100	388687100	19780	19780	19780	19780	0
106	20230607	175000	388687100	19780	19780	19780	19780	0
107	20230607	174900	388687100	19780	19780	19780	19780	0
108	20230607	174800	388687100	19780	19780	19780	19780	0
109	20230607	174700	388687100	19780	19780	19780	19780	0
110	20230607	174600	388687100	19780	19780	19780	19780	0
111	20230607	174500	388687100	19780	19780	19780	19780	0
112	20230607	174400	388687100	19780	19780	19780	19780	0
113	20230607	174300	388687100	19780	19780	19780	19780	0
114	20230607	174200	388687100	19780	19780	19780	19780	0
115	20230607	174100	388687100	19780	19780	19780	19780	0
116	20230607	174000	388687100	19780	19780	19780	19780	0
117	20230607	173900	388687100	19780	19780	19780	19780	0
118	20230607	173800	388687100	19780	19780	19780	19780	0
119	20230607	173700	388687100	19780	19780	19780	19780	0
120	20230607	173600	388687100	19780	19780	19780	19780	0
121	20230607	173500	388687100	19780	19780	19780	19780	0
122	20230607	173400	388687100	19780	19780	19780	19780	1158
123	20230607	173300	388687100	19780	19780	19780	19780	0
124	20230607	173200	388687100	19780	19780	19780	19780	0
125	20230607	173100	388687100	19780	19780	19780	19780	0
126	20230607	173000	388687100	19780	19780	19780	19780	0
127	20230607	172900	388687100	19780	19780	19780	19780	0
128	20230607	172800	388687100	19780	19780	19780	19780	0
129	20230607	172700	388687100	19780	19780	19780	19780	0
130	20230607	172600	388687100	19780	19780	19780	19780	0
131	20230607	172500	388687100	19780	19780	19780	19780	0
132	20230607	172400	388687100	19780	19780	19780	19780	0
133	20230607	172300	388687100	19780	19780	19780	19780	0
134	20230607	172200	388687100	19780	19780	19780	19780	0
135	20230607	172100	388687100	19780	19780	19780	19780	0
136	20230607	172000	388687100	19780	19780	19780	19780	0
137	20230607	171900	388687100	19780	19780	19780	19780	0
138	20230607	171800	388687100	19780	19780	19780	19780	0
139	20230607	171700	388687100	19780	19780	19780	19780	0
140	20230607	171600	388687100	19780	19780	19780	19780	0
141	20230607	171500	388687100	19780	19780	19780	19780	0
142	20230607	171400	388687100	19780	19780	19780	19780	0
143	20230607	171300	388687100	19780	19780	19780	19780	0
144	20230607	171200	388687100	19780	19780	19780	19780	0
145	20230607	171100	388687100	19780	19780	19780	19780	0
146	20230607	171000	388687100	19780	19780	19780	19780	0
147	20230607	170900	388687100	19780	19780	19780	19780	0
148	20230607	170800	388687100	19780	19780	19780	19780	0
149	20230607	170700	388687100	19780	19780	19780	19780	0
150	20230607	170600	388687100	19780	19780	19780	19780	0
151	20230607	170500	388687100	19780	19780	19780	19780	0
152	20230607	170400	388687100	19780	19780	19780	19780	1158
153	20230607	170300	388687100	19780	19780	19780	19780	0
154	20230607	170200	388687100	19780	19780	19780	19780	0
155	20230607	170100	388687100	19780	19780	19780	19780	0
156	20230607	170000	388687100	19780	19780	19780	19780	0
157	20230607	165900	388687100	19780	19780	19780	19780	0
158	20230607	165800	388687100	19780	19780	19780	19780	0
159	20230607	165700	388687100	19780	19780	19780	19780	0
160	20230607	165600	388687100	19780	19780	19780	19780	0
161	20230607	165500	388687100	19780	19780	19780	19780	0
162	20230607	165400	388687100	19780	19780	19780	19780	0
163	20230607	165300	388687100	19780	19780	19780	19780	0
164	20230607	165200	388687100	19780	19780	19780	19780	0
165	20230607	165100	388687100	19780	19780	19780	19780	0
166	20230607	165000	388687100	19780	19780	19780	19780	0
167	20230607	164900	388687100	19780	19780	19780	19780	0
168	20230607	164800	388687100	19780	19780	19780	19780	0
169	20230607	164700	388687100	19780	19780	19780	19780	0
170	20230607	164600	388687100	19780	19780	19780	19780	0
171	20230607	164500	388687100	19780	19780	19780	19780	0
172	20230607	164400	388687100	19780	19780	19780	19780	0
173	20230607	164300	388687100	19780	19780	19780	19780	0
174	20230607	164200	388687100	19780	19780	19780	19780	0
175	20230607	164100	388687100	19780	19780	19780	19780	0
176	20230607	164000	388687100	19780	19780	19780	19780	0
177	20230607	163900	388687100	19780	19780	19780	19780	0
178	20230607	163800	388687100	19780	19780	19780	19780	0
179	20230607	163700	388687100	19780	19780	19780	19780	0
180	20230607	163600	388687100	19780	19780	19780	19780	0
181	20230607	163500	388687100	19780	19780	19780	19780	0
182	20230607	163400	388687100	19780	19780	19780	19780	1158
183	20230607	163300	388687100	19780	19780	19780	19780	0
184	20230607	163200	388687100	19780	19780	19780	19780	0
185	20230607	163100	388687100	19780	19780	19780	19780	0
186	20230607	163000	388687100	19780	19780	19780	19780	0
187	20230607	162900	388687100	19780	19780	19780	19780	0
188	20230607	162800	388687100	19780	19780	19780	19780	0
189	20230607	162700	388687100	19780	19780	19780	19780	0
190	20230607	162600	388687100	19780	19780	19780	19780	0
191	20230607	162500	388687100	19780	19780	19780	19780	0
192	20230607	162400	388687100	19780	19780	19780	19780	0
193	20230607	162300	388687100	19780	19780	19780	19780	0
194	20230607	162200	388687100	19780	19780	19780	19780	0
195	20230607	162100	388687100	19780	19780	19780	19780	0
196	20230607	162000	388687100	19780	19780	19780	19780	0
197	20230607	161900	388687100	19780	19780	19780	19780	0
198	20230607	161800	388687100	19780	19780	19780	19780	0
199	20230607	161700	388687100	19780	19780	19780	19780	0
200	20230607	161600	388687100	19780	19780	19780	19780	0
201	20230607	161500	388687100	19780	19780	19780	19780	0
202	20230607	161400	388687100	19780	19780	19780	19780	0
203	20230607	161300	388687100	19780	19780	19780	19780	0
204	20230607	161200	388687100	19780	19780	19780	19780	0
205	20230607	161100	388687100	19780	19780	19780	19780	0
206	20230607	161000	388687100	19780	19780	19780	19780	0
207	20230607	160900	388687100	19780	19780	19780	19780	0
208	20230607	160800	388687100	19780	19780	19780	19780	0
209	20230607	160700	388687100	19780	19780	19780	19780	0
210	20230607	160600	388687100	19780	19780	19780	19780	0
211	20230607	160500	388687100	19780	19780	19780	19780	0
212	20230607	160400	388687100	19780	19780	19780	19780	1158
213	20230607	160300	388687100	19780	19780	19780	19780	0
214	20230607	160200	388687100	19780	19780	19780	19780	0
215	20230607	160100	388687100	19780	19780	19780	19780	0
216	20230607	160000	388687100	19780	19780	19780	19780	0
217	20230607	155900	388687100	19780	19780	19780	19780	0
218	20230607	155800	388687100	19780	19780	19780	19780	0
219	20230607	155700	388687100	19780	19780	19780	19780	0
220	20230607	155600	388687100	19780	19780	19780	19780	0
221	20230607	155500	388687100	19780	19780	19780	19780	0
222	20230607	155400	388687100	19780	19780	19780	19780	0
223	20230607	155300	388687100	19780	19780	19780	19780	0
224	20230607	155200	388687100	19780	19780	19780	19780	0
225	20230607	155100	388687100	19780	19780	19780	19780	0
226	20230607	155000	388687100	19780	19780	19780	19780	0
227	20230607	154900	388687100	19780	19780	19780	19780	0
228	20230607	154800	388687100	19780	19780	19780	19780	0
229	20230607	154700	388687100	19780	19780	19780	19780	0
230	20230607	154600	388687100	19780	19780	19780	19780	0
231	20230607	154500	388687100	19780	19780	19780	19780	0
232	20230607	154400	388687100	19780	19780	19780	19780	0
233	20230607	154300	388687100	19780	19780	19780	19780	0
234	20230607	154200	388687100	19780	19780	19780	19780	0
235	20230607	154100	388687100	19780	19780	19780	19780	0
236	20230607	154000	388687100	19780	19780	19780	19780	0
237	20230607	153900	388687100	19780	19780	19780	19780	0
238	20230607	153800	388687100	19780	19780	19780	19780	0
239	20230607	153700	388687100	19780	19780	19780	19780	0
240	20230607	153600	388687100	19780	19780	19780	19780	0
241	20230607	153500	388687100	19780	19780	19780	19780	0
242	20230607	153400	388687100	19780	19780	19780	19780	1158
243	20230607	153300	388687100	19780	19780	19780	19780	0
244	20230607	153200	388687100	19780	19780	19780	19780	0
245	20230607	153100	388687100	19780	19780	19780	19780	0
246	20230607	153000	388687100	19780	19780	19780	19780	1158
247	20230607	152900	365781860	19780	19780	19780	19780	0
248	20230607	152800	365781860	19780	19780	19780	19780	0
249	20230607	152700	365781860	19780	19780	19780	19780	0
250	20230607	152600	365781860	19780	19780	19780	19780	0
251	20230607	152500	365781860	19780	19780	19780	19780	0
252	20230607	152400	365781860	19780	19780	19780	19780	0
253	20230607	152300	365781860	19780	19780	19780	19780	0
254	20230607	152200	365781860	19780	19780	19780	19780	0
255	20230607	152100	365781860	19780	19780	19780	19780	0
256	20230607	152000	365781860	19780	19780	19780	19780	0
257	20230607	151900	365781860	19780	19730	19780	19730	338
258	20230607	151800	359104640	19730	19740	19740	19730	104
259	20230607	151700	357052480	19740	19740	19740	19740	6
260	20230607	151600	356934040	19750	19750	19750	19750	22
261	20230607	151500	356499540	19750	19750	19750	19750	278
262	20230607	151400	351009040	19760	19760	19760	19760	0
263	20230607	151300	351009040	19760	19760	19760	19760	0
264	20230607	151200	351009040	19760	19760	19760	19760	9
265	20230607	151100	350831200	19760	19760	19760	19760	93
266	20230607	151000	348993520	19770	19770	19770	19770	1
267	20230607	150900	348973750	19760	19760	19760	19760	0
268	20230607	150800	348973750	19760	19760	19760	19760	0
269	20230607	150700	348973750	19760	19760	19760	19760	0
270	20230607	150600	348973750	19760	19760	19760	19760	0
271	20230607	150500	348973750	19760	19760	19760	19760	10
272	20230607	150400	348776150	19760	19770	19770	19760	36
273	20230607	150300	348064610	19770	19760	19770	19760	542
274	20230607	150200	337354370	19760	19760	19760	19760	37
275	20230607	150100	336623250	19760	19770	19770	19760	22
276	20230607	150000	336188510	19760	19760	19760	19760	0
277	20230607	145900	336188510	19760	19760	19760	19760	0
278	20230607	145800	336188510	19760	19760	19760	19760	9
279	20230607	145700	336010670	19760	19760	19760	19760	252
280	20230607	145600	331031150	19760	19760	19760	19760	0
281	20230607	145500	331031150	19760	19760	19760	19760	0
282	20230607	145400	331031150	19760	19760	19760	19760	150
283	20230607	145300	328067150	19760	19760	19760	19760	0
284	20230607	145200	328067150	19760	19760	19760	19760	0
285	20230607	145100	328067150	19760	19770	19770	19760	35
286	20230607	145000	327375400	19760	19760	19760	19760	4
287	20230607	144900	327296360	19760	19760	19760	19760	0
288	20230607	144800	327296360	19760	19760	19760	19760	7
289	20230607	144700	327158040	19760	19760	19760	19760	0
290	20230607	144600	327158040	19760	19760	19760	19760	0
291	20230607	144500	327158040	19760	19760	19760	19760	0
292	20230607	144400	327158040	19760	19760	19760	19760	1
293	20230607	144300	327138280	19770	19770	19770	19770	0
294	20230607	144200	327138280	19770	19770	19770	19770	0
295	20230607	144100	327138280	19770	19770	19770	19770	1
296	20230607	144000	327118510	19760	19770	19770	19760	58
297	20230607	143900	325971920	19790	19790	19790	19790	20
298	20230607	143800	325576120	19770	19750	19770	19750	70
299	20230607	143700	324192620	19750	19750	19750	19750	0
300	20230607	143600	324192620	19750	19750	19750	19750	10
301	20230607	143500	323995120	19750	19750	19750	19750	3
302	20230607	143400	323935870	19750	19750	19750	19750	0
303	20230607	143300	323935870	19750	19750	19750	19750	0
304	20230607	143200	323935870	19750	19750	19750	19750	0
305	20230607	143100	323935870	19750	19750	19750	19750	0
306	20230607	143000	323935870	19750	19750	19750	19750	0
307	20230607	142900	323935870	19750	19750	19750	19750	0
308	20230607	142800	323935870	19750	19750	19750	19750	30
309	20230607	142700	323343370	19750	19750	19750	19750	0
310	20230607	142600	323343370	19750	19750	19750	19750	0
311	20230607	142500	323343370	19750	19750	19750	19750	0
312	20230607	142400	323343370	19750	19750	19750	19750	0
313	20230607	142300	323343370	19750	19750	19750	19750	0
314	20230607	142200	323343370	19750	19750	19750	19750	0
315	20230607	142100	323343370	19750	19750	19750	19750	100
316	20230607	142000	321368370	19750	19750	19750	19750	1
317	20230607	141900	321348620	19740	19740	19740	19740	0
318	20230607	141800	321348620	19740	19740	19740	19740	0
319	20230607	141700	321348620	19740	19740	19740	19740	0
320	20230607	141600	321348620	19740	19750	19750	19740	58
321	20230607	141500	320203460	19750	19750	19750	19750	1
322	20230607	141400	320183710	19770	19770	19770	19770	1
323	20230607	141300	320163940	19730	19730	19730	19730	0
324	20230607	141200	320163940	19730	19730	19730	19730	1
325	20230607	141100	320144210	19740	19740	19740	19740	0
326	20230607	141000	320144210	19740	19740	19740	19740	0
327	20230607	140900	320144210	19740	19740	19740	19740	0
328	20230607	140800	320144210	19740	19740	19740	19740	0
329	20230607	140700	320144210	19740	19740	19740	19740	5
330	20230607	140600	320045510	19740	19740	19740	19740	0
331	20230607	140500	320045510	19740	19740	19740	19740	0
332	20230607	140400	320045510	19740	19740	19740	19740	50
333	20230607	140300	319058510	19730	19730	19730	19730	0
334	20230607	140200	319058510	19730	19730	19730	19730	0
335	20230607	140100	319058510	19730	19750	19750	19730	103
336	20230607	140000	317024340	19730	19730	19730	19730	12
337	20230607	135900	316787580	19720	19720	19720	19720	11
338	20230607	135800	316570660	19720	19740	19740	19720	311
339	20230607	135700	310436730	19740	19740	19740	19740	0
340	20230607	135600	310436730	19740	19740	19740	19740	0
341	20230607	135500	310436730	19740	19740	19740	19740	0
342	20230607	135400	310436730	19740	19740	19740	19740	0
343	20230607	135300	310436730	19740	19740	19740	19740	0
344	20230607	135200	310436730	19740	19740	19740	19740	54
345	20230607	135100	309370770	19740	19740	19740	19740	0
346	20230607	135000	309370770	19740	19740	19740	19740	27
347	20230607	134900	308837790	19740	19740	19740	19740	0
348	20230607	134800	308837790	19740	19740	19740	19740	0
349	20230607	134700	308837790	19740	19740	19740	19740	0
350	20230607	134600	308837790	19740	19740	19740	19740	0
351	20230607	134500	308837790	19740	19740	19740	19740	18
352	20230607	134400	308482470	19740	19740	19740	19740	0
353	20230607	134300	308482470	19740	19740	19740	19740	0
354	20230607	134200	308482470	19740	19740	19740	19740	0
355	20230607	134100	308482470	19740	19740	19740	19740	0
356	20230607	134000	308482470	19740	19740	19740	19740	1
357	20230607	133900	308462730	19740	19740	19740	19740	0
358	20230607	133800	308462730	19740	19740	19740	19740	0
359	20230607	133700	308462730	19740	19750	19750	19740	21
360	20230607	133600	308048180	19750	19750	19750	19750	1
361	20230607	133500	308028430	19750	19750	19750	19750	0
362	20230607	133400	308028430	19750	19750	19750	19750	0
363	20230607	133300	308028430	19750	19750	19750	19750	1
364	20230607	133200	308008680	19750	19750	19750	19750	0
365	20230607	133100	308008680	19750	19750	19750	19750	0
366	20230607	133000	308008680	19750	19750	19750	19750	11
367	20230607	132900	307791430	19740	19740	19740	19740	0
368	20230607	132800	307791430	19740	19740	19740	19740	0
369	20230607	132700	307791430	19740	19740	19740	19740	0
370	20230607	132600	307791430	19740	19740	19740	19740	0
371	20230607	132500	307791430	19740	19740	19740	19740	0
372	20230607	132400	307791430	19740	19740	19740	19740	4
373	20230607	132300	307712470	19740	19740	19740	19740	2
374	20230607	132200	307672990	19730	19730	19730	19730	0
375	20230607	132100	307672990	19730	19730	19730	19730	0
376	20230607	132000	307672990	19730	19720	19730	19720	257
377	20230607	131900	302603950	19700	19700	19700	19700	0
378	20230607	131800	302603950	19700	19700	19700	19700	0
379	20230607	131700	302603950	19700	19700	19700	19700	0
380	20230607	131600	302603950	19700	19700	19700	19700	0
381	20230607	131500	302603950	19700	19700	19700	19700	0
382	20230607	131400	302603950	19700	19700	19700	19700	0
383	20230607	131300	302603950	19700	19700	19700	19700	1
384	20230607	131200	302584250	19700	19700	19700	19700	0
385	20230607	131100	302584250	19700	19700	19700	19700	50
386	20230607	131000	301599250	19700	19700	19700	19700	0
387	20230607	130900	301599250	19700	19700	19700	19700	1
388	20230607	130800	301579550	19690	19690	19690	19690	1
389	20230607	130700	301559860	19690	19690	19690	19690	35
390	20230607	130600	300870710	19690	19690	19690	19690	1
391	20230607	130500	300851020	19690	19690	19690	19690	1
392	20230607	130400	300831330	19690	19690	19690	19690	24
393	20230607	130300	300358770	19710	19710	19720	19710	22
394	20230607	130200	299925000	19710	19700	19710	19700	95
395	20230607	130100	298053160	19690	19690	19690	19690	12
396	20230607	130000	297816880	19690	19730	19730	19690	281
397	20230607	125900	292280040	19710	19710	19710	19710	40
398	20230607	125800	291491640	19710	19710	19710	19710	155
399	20230607	125700	288436590	19730	19730	19730	19730	0
400	20230607	125600	288436590	19730	19730	19730	19730	0
401	20230607	125500	288436590	19730	19730	19730	19730	0
402	20230607	125400	288436590	19730	19730	19730	19730	23
403	20230607	125300	287982800	19730	19730	19730	19730	0
404	20230607	125200	287982800	19730	19730	19730	19730	0
405	20230607	125100	287982800	19730	19720	19730	19720	300
406	20230607	125000	282064130	19710	19710	19710	19710	0
407	20230607	124900	282064130	19710	19730	19730	19710	96
408	20230607	124800	280171920	19730	19730	19730	19730	0
409	20230607	124700	280171920	19730	19730	19730	19730	5
410	20230607	124600	280073270	19730	19730	19730	19730	5
411	20230607	124500	279974620	19730	19730	19730	19730	3
412	20230607	124400	279915430	19730	19730	19730	19730	22
413	20230607	124300	279481370	19730	19730	19730	19730	1
414	20230607	124200	279461640	19730	19730	19730	19730	200
415	20230607	124100	275515640	19720	19720	19720	19720	16
416	20230607	124000	275200120	19720	19720	19720	19720	28
417	20230607	123900	274647960	19710	19700	19710	19700	137
418	20230607	123800	271947740	19710	19710	19710	19710	1
419	20230607	123700	271928030	19680	19680	19680	19680	0
420	20230607	123600	271928030	19680	19680	19680	19680	1
421	20230607	123500	271908350	19680	19690	19690	19680	71
422	20230607	123400	270510370	19690	19690	19690	19690	0
423	20230607	123300	270510370	19690	19720	19720	19690	1473
424	20230607	123200	241488730	19720	19740	19740	19720	1291
425	20230607	123100	216015180	19760	19760	19760	19760	5
426	20230607	123000	215916380	19740	19740	19740	19740	0
427	20230607	122900	215916380	19740	19740	19740	19740	0
428	20230607	122800	215916380	19740	19740	19740	19740	0
429	20230607	122700	215916380	19740	19740	19740	19740	8
430	20230607	122600	215758460	19740	19740	19740	19740	1
431	20230607	122500	215738720	19750	19750	19750	19750	20
432	20230607	122400	215343720	19740	19740	19740	19740	10
433	20230607	122300	215146320	19760	19760	19760	19760	1
434	20230607	122200	215126560	19750	19750	19750	19750	1
435	20230607	122100	215106810	19750	19750	19750	19750	0
436	20230607	122000	215106810	19750	19750	19750	19750	0
437	20230607	121900	215106810	19750	19760	19760	19750	17
438	20230607	121800	214771040	19760	19750	19760	19750	40
439	20230607	121700	213980840	19760	19760	19760	19760	1
440	20230607	121600	213961080	19750	19750	19750	19750	0
441	20230607	121500	213961080	19750	19750	19750	19750	0
442	20230607	121400	213961080	19750	19750	19750	19750	20
443	20230607	121300	213566080	19740	19740	19740	19740	0
444	20230607	121200	213566080	19740	19760	19760	19740	455
445	20230607	121100	204579780	19770	19770	19770	19770	0
446	20230607	121000	204579780	19770	19770	19770	19770	0
447	20230607	120900	204579780	19770	19770	19770	19770	0
448	20230607	120800	204579780	19770	19770	19770	19770	0
449	20230607	120700	204579780	19770	19770	19770	19770	0
450	20230607	120600	204579780	19770	19770	19770	19770	1
451	20230607	120500	204560010	19770	19770	19770	19770	0
452	20230607	120400	204560010	19770	19770	19770	19770	10
453	20230607	120300	204362310	19770	19770	19770	19770	0
454	20230607	120200	204362310	19770	19780	19780	19770	566
455	20230607	120100	193169200	19790	19790	19790	19790	0
456	20230607	120000	193169200	19790	19790	19790	19790	1
457	20230607	115900	193149410	19790	19790	19790	19790	0
458	20230607	115800	193149410	19790	19790	19790	19790	5
459	20230607	115700	193050460	19790	19790	19790	19790	0
460	20230607	115600	193050460	19790	19790	19790	19790	0
461	20230607	115500	193050460	19790	19790	19790	19790	0
462	20230607	115400	193050460	19790	19790	19790	19790	0
463	20230607	115300	193050460	19790	19790	19790	19790	0
464	20230607	115200	193050460	19790	19790	19790	19790	0
465	20230607	115100	193050460	19790	19790	19790	19790	0
466	20230607	115000	193050460	19790	19790	19790	19790	0
467	20230607	114900	193050460	19790	19790	19790	19790	0
468	20230607	114800	193050460	19790	19790	19790	19790	0
469	20230607	114700	193050460	19790	19790	19790	19790	0
470	20230607	114600	193050460	19790	19790	19790	19790	6
471	20230607	114500	192931720	19790	19790	19790	19790	4
472	20230607	114400	192852560	19790	19790	19790	19790	0
473	20230607	114300	192852560	19790	19790	19790	19790	61
474	20230607	114200	191645370	19800	19800	19800	19800	10
475	20230607	114100	191447370	19810	19810	19810	19810	10
476	20230607	114000	191249270	19810	19810	19810	19810	0
477	20230607	113900	191249270	19810	19810	19810	19810	0
478	20230607	113800	191249270	19810	19810	19810	19810	10
479	20230607	113700	191051170	19810	19810	19810	19810	0
480	20230607	113600	191051170	19810	19810	19810	19810	0
481	20230607	113500	191051170	19810	19810	19810	19810	55
482	20230607	113400	189961620	19780	19780	19780	19780	0
483	20230607	113300	189961620	19780	19780	19780	19780	0
484	20230607	113200	189961620	19780	19780	19780	19780	0
485	20230607	113100	189961620	19780	19780	19780	19780	0
486	20230607	113000	189961620	19780	19780	19780	19780	0
487	20230607	112900	189961620	19780	19780	19780	19780	0
488	20230607	112800	189961620	19780	19780	19780	19780	0
489	20230607	112700	189961620	19780	19780	19780	19780	6
490	20230607	112600	189842940	19810	19810	19810	19810	0
491	20230607	112500	189842940	19810	19810	19810	19810	1
492	20230607	112400	189823130	19790	19800	19800	19790	20
493	20230607	112300	189427320	19790	19790	19790	19790	0
494	20230607	112200	189427320	19790	19790	19790	19790	0
495	20230607	112100	189427320	19790	19790	19790	19790	0
496	20230607	112000	189427320	19790	19790	19790	19790	0
497	20230607	111900	189427320	19790	19790	19790	19790	0
498	20230607	111800	189427320	19790	19790	19790	19790	0
499	20230607	111700	189427320	19790	19790	19790	19790	1
500	20230607	111600	189407530	19780	19770	19780	19770	235
501	20230607	111500	184759470	19770	19770	19770	19770	0
502	20230607	111400	184759470	19770	19770	19770	19770	0
503	20230607	111300	184759470	19770	19770	19770	19770	0
504	20230607	111200	184759470	19770	19770	19770	19770	5
505	20230607	111100	184660620	19770	19770	19770	19770	6
506	20230607	111000	184542000	19770	19770	19770	19770	0
507	20230607	110900	184542000	19770	19770	19770	19770	0
508	20230607	110800	184542000	19770	19770	19770	19770	0
509	20230607	110700	184542000	19770	19770	19770	19770	4
510	20230607	110600	184462920	19770	19750	19770	19750	15
511	20230607	110500	184166580	19770	19770	19770	19770	2
512	20230607	110400	184127040	19770	19770	19770	19770	5
513	20230607	110300	184028190	19770	19770	19770	19770	211
514	20230607	110200	179856720	19800	19800	19800	19800	0
515	20230607	110100	179856720	19800	19800	19800	19800	0
516	20230607	110000	179856720	19800	19820	19820	19800	11
517	20230607	105900	179638820	19820	19820	19820	19820	5
518	20230607	105800	179539720	19820	19820	19820	19820	10
519	20230607	105700	179341520	19800	19800	19800	19800	0
520	20230607	105600	179341520	19800	19800	19800	19800	0
521	20230607	105500	179341520	19800	19800	19800	19800	0
522	20230607	105400	179341520	19800	19800	19800	19800	11
523	20230607	105300	179123720	19800	19800	19800	19800	0
524	20230607	105200	179123720	19800	19800	19800	19800	0
525	20230607	105100	179123720	19800	19800	19800	19800	1
526	20230607	105000	179103920	19800	19800	19800	19800	1
527	20230607	104900	179084120	19850	19850	19850	19850	0
528	20230607	104800	179084120	19850	19850	19850	19760	13
529	20230607	104700	178826340	19850	19860	19860	19850	6
530	20230607	104600	178707190	19880	19880	19880	19880	5
531	20230607	104500	178607790	19880	19840	19880	19840	60
532	20230607	104400	177415170	19870	19830	19870	19830	15
533	20230607	104300	177117550	19840	19840	19840	19840	5
534	20230607	104200	177018350	19730	19730	19730	19730	0
535	20230607	104100	177018350	19730	19880	19880	19730	10
536	20230607	104000	176820900	19880	19790	19880	19790	29
537	20230607	103900	176246130	19710	19710	19710	19710	5
538	20230607	103800	176147580	19700	19810	19810	19700	300
539	20230607	103700	170233990	19810	19800	19810	19710	210
540	20230607	103600	166091990	19730	19760	19760	19730	518
541	20230607	103500	155870490	19850	19930	19930	19850	610
542	20230607	103400	143733420	19960	19790	19990	19790	868
543	20230607	103300	126501510	19790	19790	19790	19790	10
544	20230607	103200	126303610	19790	19790	19790	19790	10
545	20230607	103100	126105710	19790	19790	19790	19790	20
546	20230607	103000	125709910	19790	19790	19790	19790	10
547	20230607	102900	125512010	19780	19780	19780	19780	12
548	20230607	102800	125274650	19740	19740	19740	19740	30
549	20230607	102700	124682450	19740	19750	19750	19740	7
550	20230607	102600	124544230	19740	19730	19740	19730	300
551	20230607	102500	118623210	19730	19740	19740	19730	58
552	20230607	102400	117478820	19740	19760	19760	19740	37
553	20230607	102300	116748130	19750	19770	19770	19740	327
554	20230607	102200	110288330	19770	19810	19820	19770	939
555	20230607	102100	91708580	19820	19820	19820	19810	28
556	20230607	102000	91153690	19820	19820	19820	19810	44
557	20230607	101900	90281680	19820	19820	19820	19820	30
558	20230607	101800	89687080	19840	19840	19840	19840	1
559	20230607	101700	89667240	19810	19820	19820	19810	29
560	20230607	101600	89092730	19820	19820	19820	19820	0
561	20230607	101500	89092730	19820	19850	19850	19820	1657
562	20230607	101400	56224920	19860	19860	19860	19860	184
563	20230607	101300	52570680	19880	19880	19880	19880	1
564	20230607	101200	52550800	19860	19860	19860	19860	2
565	20230607	101100	52511080	19860	19880	19880	19860	16
566	20230607	101000	52193300	19880	19860	19880	19860	235
567	20230607	100900	47526180	19870	19870	19870	19870	37
568	20230607	100800	46790990	19890	19890	19890	19890	0
569	20230607	100700	46790990	19890	19890	19890	19890	0
570	20230607	100600	46790990	19890	19890	19890	19890	0
571	20230607	100500	46790990	19890	19890	19890	19890	0
572	20230607	100400	46790990	19890	19890	19890	19890	13
573	20230607	100300	46532420	19900	19900	19900	19900	0
574	20230607	100200	46532420	19900	19900	19900	19900	0
575	20230607	100100	46532420	19900	19900	19900	19900	0
576	20230607	100000	46532420	19900	19900	19900	19900	0
577	20230607	095900	46532420	19900	19900	19900	19900	0
578	20230607	095800	46532420	19900	19900	19900	19900	0
579	20230607	095700	46532420	19900	19900	19900	19900	0
580	20230607	095600	46532420	19900	19900	19900	19900	1
581	20230607	095500	46512520	19860	19890	19900	19860	265
582	20230607	095400	41246240	19890	19890	19890	19890	3
583	20230607	095300	41186570	19890	19890	19890	19890	45
584	20230607	095200	40291520	19910	19910	19910	19910	0
585	20230607	095100	40291520	19910	19910	19910	19910	7
586	20230607	095000	40152150	19900	19900	19900	19900	5
587	20230607	094900	40052650	19900	19900	19900	19900	1
588	20230607	094800	40032750	19920	19920	19920	19920	0
589	20230607	094700	40032750	19920	19920	19920	19920	0
590	20230607	094600	40032750	19920	19920	19920	19920	0
591	20230607	094500	40032750	19920	19920	19920	19920	5
592	20230607	094400	39933150	19920	19920	19920	19920	0
593	20230607	094300	39933150	19920	19920	19920	19920	0
594	20230607	094200	39933150	19920	19920	19920	19920	0
595	20230607	094100	39933150	19920	19920	19920	19920	0
596	20230607	094000	39933150	19920	19920	19920	19920	0
597	20230607	093900	39933150	19920	19920	19920	19920	0
598	20230607	093800	39933150	19920	19920	19920	19920	13
599	20230607	093700	39674190	19920	19920	19920	19920	0
600	20230607	093600	39674190	19920	19920	19920	19900	7
601	20230607	093500	39534850	19920	19920	19960	19920	163
602	20230607	093400	36283170	19890	19880	19890	19880	87
603	20230607	093300	34553370	19870	19870	19870	19870	0
604	20230607	093200	34553370	19870	19870	19870	19870	200
605	20230607	093100	30579370	19870	19870	19870	19870	0
606	20230607	093000	30579370	19870	19870	19870	19870	0
607	20230607	092900	30579370	19870	19870	19870	19870	1
608	20230607	092800	30559500	19850	19850	19850	19850	53
609	20230607	092700	29507450	19870	19840	19870	19840	48
610	20230607	092600	28555100	19850	19870	19870	19850	252
611	20230607	092500	23550480	19880	19880	19880	19880	70
612	20230607	092400	22158880	19890	19890	19890	19890	0
613	20230607	092300	22158880	19890	19850	19890	19850	9
614	20230607	092200	21980100	19850	19850	19860	19850	72
615	20230607	092100	20550880	19850	19860	19860	19850	113
616	20230607	092000	18306750	19880	19890	19890	19850	16
617	20230607	091900	17988810	19880	19900	19900	19880	63
618	20230607	091800	16735870	19900	19900	19900	19900	5
619	20230607	091700	16636370	19900	19900	19900	19900	182
620	20230607	091600	13014570	19900	19900	19900	19900	0
621	20230607	091500	13014570	19900	19900	19900	19900	69
622	20230607	091400	11641470	19920	19920	19920	19920	0
623	20230607	091300	11641470	19920	19920	19920	19900	17
624	20230607	091200	11302930	19920	20000	20000	19920	11
625	20230607	091100	11083650	19940	19940	19940	19940	4
626	20230607	091000	11003890	19940	19930	19940	19930	10
627	20230607	090900	10804540	19920	19940	19940	19920	10
628	20230607	090800	10605320	19970	19970	19970	19970	1
629	20230607	090700	10585350	20000	20000	20000	20000	10
630	20230607	090600	10385350	20000	20000	20000	20000	1
631	20230607	090500	10365350	20000	20000	20000	20000	4
632	20230607	090400	10285350	20100	20100	20100	20100	2
633	20230607	090300	10245150	20100	20100	20100	20100	1
634	20230607	090200	10225050	20100	20200	20200	20100	261
635	20230607	090100	4969200	20200	20200	20200	20200	0
636	20230607	090000	4969200	20200	20200	20200	20200	246