KissMeData/241840/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205100	517051700	20200	20200	20200	20200	2148
3	20230607	205000	517051700	20200	20200	20200	20200	0
4	20230607	204900	517051700	20200	20200	20200	20200	0
5	20230607	204800	517051700	20200	20200	20200	20200	0
6	20230607	204700	517051700	20200	20200	20200	20200	0
7	20230607	204600	517051700	20200	20200	20200	20200	0
8	20230607	204500	517051700	20200	20200	20200	20200	0
9	20230607	204400	517051700	20200	20200	20200	20200	0
10	20230607	204300	517051700	20200	20200	20200	20200	0
11	20230607	204200	517051700	20200	20200	20200	20200	0
12	20230607	204100	517051700	20200	20200	20200	20200	0
13	20230607	204000	517051700	20200	20200	20200	20200	0
14	20230607	203900	517051700	20200	20200	20200	20200	0
15	20230607	203800	517051700	20200	20200	20200	20200	0
16	20230607	203700	517051700	20200	20200	20200	20200	0
17	20230607	203600	517051700	20200	20200	20200	20200	0
18	20230607	203500	517051700	20200	20200	20200	20200	0
19	20230607	203400	517051700	20200	20200	20200	20200	0
20	20230607	203300	517051700	20200	20200	20200	20200	0
21	20230607	203200	517051700	20200	20200	20200	20200	0
22	20230607	203100	517051700	20200	20200	20200	20200	0
23	20230607	203000	517051700	20200	20200	20200	20200	0
24	20230607	202900	517051700	20200	20200	20200	20200	0
25	20230607	202800	517051700	20200	20200	20200	20200	0
26	20230607	202700	517051700	20200	20200	20200	20200	0
27	20230607	202600	517051700	20200	20200	20200	20200	0
28	20230607	202500	517051700	20200	20200	20200	20200	0
29	20230607	202400	517051700	20200	20200	20200	20200	0
30	20230607	202300	517051700	20200	20200	20200	20200	0
31	20230607	202200	517051700	20200	20200	20200	20200	0
32	20230607	202100	517051700	20200	20200	20200	20200	2148
33	20230607	202000	517051700	20200	20200	20200	20200	0
34	20230607	201900	517051700	20200	20200	20200	20200	0
35	20230607	201800	517051700	20200	20200	20200	20200	0
36	20230607	201700	517051700	20200	20200	20200	20200	0
37	20230607	201600	517051700	20200	20200	20200	20200	0
38	20230607	201500	517051700	20200	20200	20200	20200	0
39	20230607	201400	517051700	20200	20200	20200	20200	0
40	20230607	201300	517051700	20200	20200	20200	20200	0
41	20230607	201200	517051700	20200	20200	20200	20200	0
42	20230607	201100	517051700	20200	20200	20200	20200	0
43	20230607	201000	517051700	20200	20200	20200	20200	0
44	20230607	200900	517051700	20200	20200	20200	20200	0
45	20230607	200800	517051700	20200	20200	20200	20200	0
46	20230607	200700	517051700	20200	20200	20200	20200	0
47	20230607	200600	517051700	20200	20200	20200	20200	0
48	20230607	200500	517051700	20200	20200	20200	20200	0
49	20230607	200400	517051700	20200	20200	20200	20200	0
50	20230607	200300	517051700	20200	20200	20200	20200	0
51	20230607	200200	517051700	20200	20200	20200	20200	0
52	20230607	200100	517051700	20200	20200	20200	20200	0
53	20230607	200000	517051700	20200	20200	20200	20200	0
54	20230607	195900	517051700	20200	20200	20200	20200	0
55	20230607	195800	517051700	20200	20200	20200	20200	0
56	20230607	195700	517051700	20200	20200	20200	20200	0
57	20230607	195600	517051700	20200	20200	20200	20200	0
58	20230607	195500	517051700	20200	20200	20200	20200	0
59	20230607	195400	517051700	20200	20200	20200	20200	0
60	20230607	195300	517051700	20200	20200	20200	20200	0
61	20230607	195200	517051700	20200	20200	20200	20200	0
62	20230607	195100	517051700	20200	20200	20200	20200	2148
63	20230607	195000	517051700	20200	20200	20200	20200	0
64	20230607	194900	517051700	20200	20200	20200	20200	0
65	20230607	194800	517051700	20200	20200	20200	20200	0
66	20230607	194700	517051700	20200	20200	20200	20200	0
67	20230607	194600	517051700	20200	20200	20200	20200	0
68	20230607	194500	517051700	20200	20200	20200	20200	0
69	20230607	194400	517051700	20200	20200	20200	20200	0
70	20230607	194300	517051700	20200	20200	20200	20200	0
71	20230607	194200	517051700	20200	20200	20200	20200	0
72	20230607	194100	517051700	20200	20200	20200	20200	0
73	20230607	194000	517051700	20200	20200	20200	20200	0
74	20230607	193900	517051700	20200	20200	20200	20200	0
75	20230607	193800	517051700	20200	20200	20200	20200	0
76	20230607	193700	517051700	20200	20200	20200	20200	0
77	20230607	193600	517051700	20200	20200	20200	20200	0
78	20230607	193500	517051700	20200	20200	20200	20200	0
79	20230607	193400	517051700	20200	20200	20200	20200	0
80	20230607	193300	517051700	20200	20200	20200	20200	0
81	20230607	193200	517051700	20200	20200	20200	20200	0
82	20230607	193100	517051700	20200	20200	20200	20200	0
83	20230607	193000	517051700	20200	20200	20200	20200	0
84	20230607	192900	517051700	20200	20200	20200	20200	0
85	20230607	192800	517051700	20200	20200	20200	20200	0
86	20230607	192700	517051700	20200	20200	20200	20200	0
87	20230607	192600	517051700	20200	20200	20200	20200	0
88	20230607	192500	517051700	20200	20200	20200	20200	0
89	20230607	192400	517051700	20200	20200	20200	20200	0
90	20230607	192300	517051700	20200	20200	20200	20200	0
91	20230607	192200	517051700	20200	20200	20200	20200	0
92	20230607	192100	517051700	20200	20200	20200	20200	2148
93	20230607	192000	517051700	20200	20200	20200	20200	0
94	20230607	191900	517051700	20200	20200	20200	20200	0
95	20230607	191800	517051700	20200	20200	20200	20200	0
96	20230607	191700	517051700	20200	20200	20200	20200	0
97	20230607	191600	517051700	20200	20200	20200	20200	0
98	20230607	191500	517051700	20200	20200	20200	20200	0
99	20230607	191400	517051700	20200	20200	20200	20200	0
100	20230607	191300	517051700	20200	20200	20200	20200	0
101	20230607	191200	517051700	20200	20200	20200	20200	0
102	20230607	191100	517051700	20200	20200	20200	20200	0
103	20230607	191000	517051700	20200	20200	20200	20200	0
104	20230607	190900	517051700	20200	20200	20200	20200	0
105	20230607	190800	517051700	20200	20200	20200	20200	0
106	20230607	190700	517051700	20200	20200	20200	20200	0
107	20230607	190600	517051700	20200	20200	20200	20200	0
108	20230607	190500	517051700	20200	20200	20200	20200	0
109	20230607	190400	517051700	20200	20200	20200	20200	0
110	20230607	190300	517051700	20200	20200	20200	20200	0
111	20230607	190200	517051700	20200	20200	20200	20200	0
112	20230607	190100	517051700	20200	20200	20200	20200	0
113	20230607	190000	517051700	20200	20200	20200	20200	0
114	20230607	185900	517051700	20200	20200	20200	20200	0
115	20230607	185800	517051700	20200	20200	20200	20200	0
116	20230607	185700	517051700	20200	20200	20200	20200	0
117	20230607	185600	517051700	20200	20200	20200	20200	0
118	20230607	185500	517051700	20200	20200	20200	20200	0
119	20230607	185400	517051700	20200	20200	20200	20200	0
120	20230607	185300	517051700	20200	20200	20200	20200	0
121	20230607	185200	517051700	20200	20200	20200	20200	0
122	20230607	185100	517051700	20200	20200	20200	20200	2148
123	20230607	185000	517051700	20200	20200	20200	20200	0
124	20230607	184900	517051700	20200	20200	20200	20200	0
125	20230607	184800	517051700	20200	20200	20200	20200	0
126	20230607	184700	517051700	20200	20200	20200	20200	0
127	20230607	184600	517051700	20200	20200	20200	20200	0
128	20230607	184500	517051700	20200	20200	20200	20200	0
129	20230607	184400	517051700	20200	20200	20200	20200	0
130	20230607	184300	517051700	20200	20200	20200	20200	0
131	20230607	184200	517051700	20200	20200	20200	20200	0
132	20230607	184100	517051700	20200	20200	20200	20200	0
133	20230607	184000	517051700	20200	20200	20200	20200	0
134	20230607	183900	517051700	20200	20200	20200	20200	0
135	20230607	183800	517051700	20200	20200	20200	20200	0
136	20230607	183700	517051700	20200	20200	20200	20200	0
137	20230607	183600	517051700	20200	20200	20200	20200	0
138	20230607	183500	517051700	20200	20200	20200	20200	0
139	20230607	183400	517051700	20200	20200	20200	20200	0
140	20230607	183300	517051700	20200	20200	20200	20200	0
141	20230607	183200	517051700	20200	20200	20200	20200	0
142	20230607	183100	517051700	20200	20200	20200	20200	0
143	20230607	183000	517051700	20200	20200	20200	20200	0
144	20230607	182900	517051700	20200	20200	20200	20200	0
145	20230607	182800	517051700	20200	20200	20200	20200	0
146	20230607	182700	517051700	20200	20200	20200	20200	0
147	20230607	182600	517051700	20200	20200	20200	20200	0
148	20230607	182500	517051700	20200	20200	20200	20200	0
149	20230607	182400	517051700	20200	20200	20200	20200	0
150	20230607	182300	517051700	20200	20200	20200	20200	0
151	20230607	182200	517051700	20200	20200	20200	20200	0
152	20230607	182100	517051700	20200	20200	20200	20200	2148
153	20230607	182000	517051700	20200	20200	20200	20200	0
154	20230607	181900	517051700	20200	20200	20200	20200	0
155	20230607	181800	517051700	20200	20200	20200	20200	0
156	20230607	181700	517051700	20200	20200	20200	20200	0
157	20230607	181600	517051700	20200	20200	20200	20200	0
158	20230607	181500	517051700	20200	20200	20200	20200	0
159	20230607	181400	517051700	20200	20200	20200	20200	0
160	20230607	181300	517051700	20200	20200	20200	20200	0
161	20230607	181200	517051700	20200	20200	20200	20200	0
162	20230607	181100	517051700	20200	20200	20200	20200	0
163	20230607	181000	517051700	20200	20200	20200	20200	0
164	20230607	180900	517051700	20200	20200	20200	20200	0
165	20230607	180800	517051700	20200	20200	20200	20200	0
166	20230607	180700	517051700	20200	20200	20200	20200	0
167	20230607	180600	517051700	20200	20200	20200	20200	0
168	20230607	180500	517051700	20200	20200	20200	20200	0
169	20230607	180400	517051700	20200	20200	20200	20200	0
170	20230607	180300	517051700	20200	20200	20200	20200	0
171	20230607	180200	517051700	20200	20200	20200	20200	0
172	20230607	180100	517051700	20200	20200	20200	20200	0
173	20230607	180000	517051700	20200	20200	20200	20200	0
174	20230607	175900	517051700	20200	20200	20200	20200	0
175	20230607	175800	517051700	20200	20200	20200	20200	0
176	20230607	175700	517051700	20200	20200	20200	20200	0
177	20230607	175600	517051700	20200	20200	20200	20200	0
178	20230607	175500	517051700	20200	20200	20200	20200	0
179	20230607	175400	517051700	20200	20200	20200	20200	0
180	20230607	175300	517051700	20200	20200	20200	20200	0
181	20230607	175200	517051700	20200	20200	20200	20200	0
182	20230607	175100	517051700	20200	20200	20200	20200	2148
183	20230607	175000	517051700	20200	20200	20200	20200	0
184	20230607	174900	517051700	20200	20200	20200	20200	0
185	20230607	174800	517051700	20200	20200	20200	20200	0
186	20230607	174700	517051700	20200	20200	20200	20200	0
187	20230607	174600	517051700	20200	20200	20200	20200	0
188	20230607	174500	517051700	20200	20200	20200	20200	0
189	20230607	174400	517051700	20200	20200	20200	20200	0
190	20230607	174300	517051700	20200	20200	20200	20200	0
191	20230607	174200	517051700	20200	20200	20200	20200	0
192	20230607	174100	517051700	20200	20200	20200	20200	0
193	20230607	174000	517051700	20200	20200	20200	20200	0
194	20230607	173900	517051700	20200	20200	20200	20200	0
195	20230607	173800	517051700	20200	20200	20200	20200	0
196	20230607	173700	517051700	20200	20200	20200	20200	0
197	20230607	173600	517051700	20200	20200	20200	20200	0
198	20230607	173500	517051700	20200	20200	20200	20200	0
199	20230607	173400	517051700	20200	20200	20200	20200	0
200	20230607	173300	517051700	20200	20200	20200	20200	0
201	20230607	173200	517051700	20200	20200	20200	20200	0
202	20230607	173100	517051700	20200	20200	20200	20200	0
203	20230607	173000	517051700	20200	20200	20200	20200	0
204	20230607	172900	517051700	20200	20200	20200	20200	0
205	20230607	172800	517051700	20200	20200	20200	20200	0
206	20230607	172700	517051700	20200	20200	20200	20200	0
207	20230607	172600	517051700	20200	20200	20200	20200	0
208	20230607	172500	517051700	20200	20200	20200	20200	0
209	20230607	172400	517051700	20200	20200	20200	20200	0
210	20230607	172300	517051700	20200	20200	20200	20200	0
211	20230607	172200	517051700	20200	20200	20200	20200	0
212	20230607	172100	517051700	20200	20200	20200	20200	2148
213	20230607	172000	517051700	20200	20200	20200	20200	0
214	20230607	171900	517051700	20200	20200	20200	20200	0
215	20230607	171800	517051700	20200	20200	20200	20200	0
216	20230607	171700	517051700	20200	20200	20200	20200	0
217	20230607	171600	517051700	20200	20200	20200	20200	0
218	20230607	171500	517051700	20200	20200	20200	20200	0
219	20230607	171400	517051700	20200	20200	20200	20200	0
220	20230607	171300	517051700	20200	20200	20200	20200	0
221	20230607	171200	517051700	20200	20200	20200	20200	0
222	20230607	171100	517051700	20200	20200	20200	20200	0
223	20230607	171000	517051700	20200	20200	20200	20200	0
224	20230607	170900	517051700	20200	20200	20200	20200	0
225	20230607	170800	517051700	20200	20200	20200	20200	0
226	20230607	170700	517051700	20200	20200	20200	20200	0
227	20230607	170600	517051700	20200	20200	20200	20200	0
228	20230607	170500	517051700	20200	20200	20200	20200	0
229	20230607	170400	517051700	20200	20200	20200	20200	0
230	20230607	170300	517051700	20200	20200	20200	20200	0
231	20230607	170200	517051700	20200	20200	20200	20200	0
232	20230607	170100	517051700	20200	20200	20200	20200	0
233	20230607	170000	517051700	20200	20200	20200	20200	0
234	20230607	165900	517051700	20200	20200	20200	20200	0
235	20230607	165800	517051700	20200	20200	20200	20200	0
236	20230607	165700	517051700	20200	20200	20200	20200	0
237	20230607	165600	517051700	20200	20200	20200	20200	0
238	20230607	165500	517051700	20200	20200	20200	20200	0
239	20230607	165400	517051700	20200	20200	20200	20200	0
240	20230607	165300	517051700	20200	20200	20200	20200	0
241	20230607	165200	517051700	20200	20200	20200	20200	0
242	20230607	165100	517051700	20200	20200	20200	20200	2148
243	20230607	165000	517051700	20200	20200	20200	20200	0
244	20230607	164900	517051700	20200	20200	20200	20200	0
245	20230607	164800	517051700	20200	20200	20200	20200	0
246	20230607	164700	517051700	20200	20200	20200	20200	0
247	20230607	164600	517051700	20200	20200	20200	20200	0
248	20230607	164500	517051700	20200	20200	20200	20200	0
249	20230607	164400	517051700	20200	20200	20200	20200	0
250	20230607	164300	517051700	20200	20200	20200	20200	0
251	20230607	164200	517051700	20200	20200	20200	20200	0
252	20230607	164100	517051700	20200	20200	20200	20200	0
253	20230607	164000	517051700	20200	20200	20200	20200	0
254	20230607	163900	517051700	20200	20200	20200	20200	0
255	20230607	163800	517051700	20200	20200	20200	20200	0
256	20230607	163700	517051700	20200	20200	20200	20200	0
257	20230607	163600	517051700	20200	20200	20200	20200	0
258	20230607	163500	517051700	20200	20200	20200	20200	0
259	20230607	163400	517051700	20200	20200	20200	20200	0
260	20230607	163300	517051700	20200	20200	20200	20200	0
261	20230607	163200	517051700	20200	20200	20200	20200	0
262	20230607	163100	517051700	20200	20200	20200	20200	0
263	20230607	163000	517051700	20200	20200	20200	20200	0
264	20230607	162900	517051700	20200	20200	20200	20200	0
265	20230607	162800	517051700	20200	20200	20200	20200	0
266	20230607	162700	517051700	20200	20200	20200	20200	0
267	20230607	162600	517051700	20200	20200	20200	20200	0
268	20230607	162500	517051700	20200	20200	20200	20200	0
269	20230607	162400	517051700	20200	20200	20200	20200	0
270	20230607	162300	517051700	20200	20200	20200	20200	0
271	20230607	162200	517051700	20200	20200	20200	20200	0
272	20230607	162100	517051700	20200	20200	20200	20200	2148
273	20230607	162000	517051700	20200	20200	20200	20200	0
274	20230607	161900	517051700	20200	20200	20200	20200	0
275	20230607	161800	517051700	20200	20200	20200	20200	0
276	20230607	161700	517051700	20200	20200	20200	20200	0
277	20230607	161600	517051700	20200	20200	20200	20200	0
278	20230607	161500	517051700	20200	20200	20200	20200	0
279	20230607	161400	517051700	20200	20200	20200	20200	0
280	20230607	161300	517051700	20200	20200	20200	20200	0
281	20230607	161200	517051700	20200	20200	20200	20200	0
282	20230607	161100	517051700	20200	20200	20200	20200	0
283	20230607	161000	517051700	20200	20200	20200	20200	0
284	20230607	160900	517051700	20200	20200	20200	20200	0
285	20230607	160800	517051700	20200	20200	20200	20200	0
286	20230607	160700	517051700	20200	20200	20200	20200	0
287	20230607	160600	517051700	20200	20200	20200	20200	0
288	20230607	160500	517051700	20200	20200	20200	20200	0
289	20230607	160400	517051700	20200	20200	20200	20200	0
290	20230607	160300	517051700	20200	20200	20200	20200	0
291	20230607	160200	517051700	20200	20200	20200	20200	0
292	20230607	160100	517051700	20200	20200	20200	20200	0
293	20230607	160000	517051700	20200	20200	20200	20200	0
294	20230607	155900	517051700	20200	20200	20200	20200	0
295	20230607	155800	517051700	20200	20200	20200	20200	0
296	20230607	155700	517051700	20200	20200	20200	20200	0
297	20230607	155600	517051700	20200	20200	20200	20200	0
298	20230607	155500	517051700	20200	20200	20200	20200	0
299	20230607	155400	517051700	20200	20200	20200	20200	0
300	20230607	155300	517051700	20200	20200	20200	20200	0
301	20230607	155200	517051700	20200	20200	20200	20200	0
302	20230607	155100	517051700	20200	20200	20200	20200	2148
303	20230607	155000	517051700	20200	20200	20200	20200	0
304	20230607	154900	517051700	20200	20200	20200	20200	0
305	20230607	154800	517051700	20200	20200	20200	20200	0
306	20230607	154700	517051700	20200	20200	20200	20200	0
307	20230607	154600	517051700	20200	20200	20200	20200	0
308	20230607	154500	517051700	20200	20200	20200	20200	0
309	20230607	154400	517051700	20200	20200	20200	20200	0
310	20230607	154300	517051700	20200	20200	20200	20200	0
311	20230607	154200	517051700	20200	20200	20200	20200	0
312	20230607	154100	517051700	20200	20200	20200	20200	0
313	20230607	154000	517051700	20200	20200	20200	20200	0
314	20230607	153900	517051700	20200	20200	20200	20200	0
315	20230607	153800	517051700	20200	20200	20200	20200	0
316	20230607	153700	517051700	20200	20200	20200	20200	0
317	20230607	153600	517051700	20200	20200	20200	20200	0
318	20230607	153500	517051700	20200	20200	20200	20200	0
319	20230607	153400	517051700	20200	20200	20200	20200	0
320	20230607	153300	517051700	20200	20200	20200	20200	0
321	20230607	153200	517051700	20200	20200	20200	20200	0
322	20230607	153100	517051700	20200	20200	20200	20200	0
323	20230607	153000	517051700	20200	20200	20200	20200	2148
324	20230607	152900	473662100	20100	20100	20100	20100	0
325	20230607	152800	473662100	20100	20100	20100	20100	0
326	20230607	152700	473662100	20100	20100	20100	20100	0
327	20230607	152600	473662100	20100	20100	20100	20100	0
328	20230607	152500	473662100	20100	20100	20100	20100	0
329	20230607	152400	473662100	20100	20100	20100	20100	0
330	20230607	152300	473662100	20100	20100	20100	20100	0
331	20230607	152200	473662100	20100	20100	20100	20100	0
332	20230607	152100	473662100	20100	20100	20100	20100	0
333	20230607	152000	473662100	20100	20100	20100	20100	0
334	20230607	151900	473662100	20100	20050	20100	20050	190
335	20230607	151800	469848400	20050	20050	20050	20050	187
336	20230607	151700	466099050	20000	20050	20050	20000	137
337	20230607	151600	463359000	20000	20050	20050	20000	140
338	20230607	151500	460557000	20050	20000	20050	20000	13
339	20230607	151400	460296950	20050	20050	20050	20050	51
340	20230607	151300	459274400	20050	20050	20050	20050	9
341	20230607	151200	459093950	20000	20050	20050	20000	25
342	20230607	151100	458593300	20050	20050	20050	20050	1
343	20230607	151000	458573250	20000	20000	20000	20000	39
344	20230607	150900	457793250	20050	20050	20050	20050	212
345	20230607	150800	453542650	20050	20100	20100	20050	482
346	20230607	150700	443878400	20050	20100	20100	20050	217
347	20230607	150600	439517300	20100	20100	20100	20100	4
348	20230607	150500	439436900	20100	20100	20100	20050	42
349	20230607	150400	438593300	20100	20100	20100	20100	10
350	20230607	150300	438392300	20100	20050	20100	20050	26
351	20230607	150200	437870300	20100	20100	20100	20100	18
352	20230607	150100	437508500	20100	20100	20100	20100	13
353	20230607	150000	437247200	20100	20100	20100	20050	23
354	20230607	145900	436785500	20100	20100	20100	20100	1
355	20230607	145800	436765400	20050	20050	20050	20050	65
356	20230607	145700	435462150	20100	20100	20100	20100	1
357	20230607	145600	435442050	20100	20100	20100	20100	2
358	20230607	145500	435401850	20100	20100	20100	20100	1
359	20230607	145400	435381750	20100	20100	20100	20050	42
360	20230607	145300	434539300	20100	20100	20100	20050	14
361	20230607	145200	434258500	20100	20100	20100	20100	0
362	20230607	145100	434258500	20100	20050	20100	20050	263
363	20230607	145000	428985300	20100	20050	20150	20050	25
364	20230607	144900	428483650	20100	20100	20100	20100	58
365	20230607	144800	427317850	20100	20150	20150	20050	19
366	20230607	144700	426936500	20050	20100	20100	20050	29
367	20230607	144600	426354700	20050	20100	20150	20050	210
368	20230607	144500	422141800	20150	20150	20150	20150	10
369	20230607	144400	421940300	20150	20150	20150	20150	24
370	20230607	144300	421456700	20150	20150	20150	20150	6
371	20230607	144200	421335800	20100	20150	20150	20100	17
372	20230607	144100	420993600	20100	20150	20150	20100	5
373	20230607	144000	420893000	20100	20100	20100	20100	5
374	20230607	143900	420792500	20100	20100	20100	20100	10
375	20230607	143800	420591500	20150	20100	20150	20050	21
376	20230607	143700	420169300	20100	20050	20100	20050	621
377	20230607	143600	407697200	20050	20100	20100	20050	13
378	20230607	143500	407436500	20100	20100	20100	20100	1
379	20230607	143400	407416400	20050	20050	20050	20050	12
380	20230607	143300	407175800	20100	20100	20100	20100	1
381	20230607	143200	407155700	20100	20100	20100	20100	1
382	20230607	143100	407135600	20100	20100	20100	20050	19
383	20230607	143000	406754300	20050	20100	20100	20050	10
384	20230607	142900	406553750	20050	20100	20100	20050	15
385	20230607	142800	406252950	20100	20100	20100	20100	7
386	20230607	142700	406112250	20050	20050	20050	20050	0
387	20230607	142600	406112250	20050	20050	20100	20050	94
388	20230607	142500	404227450	20100	20050	20100	20050	6
389	20230607	142400	404107100	20050	20100	20100	20050	13
390	20230607	142300	403846400	20100	20100	20100	20100	1
391	20230607	142200	403826300	20050	20100	20100	20050	13
392	20230607	142100	403565600	20100	20100	20100	20100	0
393	20230607	142000	403565600	20100	20100	20100	20100	1
394	20230607	141900	403545500	20050	20100	20100	20050	13
395	20230607	141800	403284800	20100	20100	20100	20100	2
396	20230607	141700	403244600	20100	20100	20100	20100	1
397	20230607	141600	403224500	20050	20100	20100	20050	101
398	20230607	141500	401199400	20100	20100	20100	20100	0
399	20230607	141400	401199400	20100	20100	20100	20100	1
400	20230607	141300	401179300	20100	20050	20100	20050	2
401	20230607	141200	401139150	20050	20100	20100	20050	133
402	20230607	141100	398466450	20100	20100	20100	20100	2
403	20230607	141000	398426250	20050	20050	20050	20050	35
404	20230607	140900	397724500	20050	20050	20050	20050	2
405	20230607	140800	397684400	20050	20000	20050	20000	94
406	20230607	140700	395804200	20050	20050	20050	20050	7
407	20230607	140600	395663850	20050	20050	20050	20050	7
408	20230607	140500	395523500	20050	20050	20050	20050	9
409	20230607	140400	395343050	20050	20050	20050	20050	6
410	20230607	140300	395222750	20050	20050	20050	20050	5
411	20230607	140200	395122500	20050	20050	20050	20050	8
412	20230607	140100	394962100	20050	20050	20050	20050	14
413	20230607	140000	394681400	20050	20050	20050	20050	0
414	20230607	135900	394681400	20050	20050	20050	20000	12
415	20230607	135800	394440850	20050	20050	20050	20050	1
416	20230607	135700	394420800	20050	20050	20050	20000	168
417	20230607	135600	391060450	20050	20050	20050	20050	5
418	20230607	135500	390960200	20050	20050	20050	20050	7
419	20230607	135400	390819850	20050	20050	20050	20050	15
420	20230607	135300	390519100	20050	20050	20050	20050	87
421	20230607	135200	388774750	20050	20050	20050	20050	10
422	20230607	135100	388574250	20050	20050	20050	20050	0
423	20230607	135000	388574250	20050	20050	20050	20050	12
424	20230607	134900	388333650	20050	20050	20050	20050	0
425	20230607	134800	388333650	20050	20050	20050	20050	12
426	20230607	134700	388093050	20050	20050	20050	20050	2
427	20230607	134600	388052950	20050	20050	20050	20050	13
428	20230607	134500	387792300	20050	20050	20050	20050	64
429	20230607	134400	386509100	20050	20050	20050	20050	6
430	20230607	134300	386388800	20000	20050	20050	20000	13
431	20230607	134200	386128500	20050	20050	20050	20050	5
432	20230607	134100	386028250	20050	20000	20050	20000	19
433	20230607	134000	385647900	20050	20050	20050	20050	13
434	20230607	133900	385387250	20000	20050	20050	20000	23
435	20230607	133800	384926850	20000	20050	20050	20000	17
436	20230607	133700	384586600	20050	20050	20050	20050	7
437	20230607	133600	384446250	20000	20000	20000	20000	12
438	20230607	133500	384206250	20050	20050	20050	20050	29
439	20230607	133400	383624800	20050	20050	20050	20050	7
440	20230607	133300	383484450	20050	20050	20050	20050	7
441	20230607	133200	383344100	20050	20100	20100	20050	643
442	20230607	133100	370451850	20100	20100	20100	20100	0
443	20230607	133000	370451850	20100	20100	20100	20100	1
444	20230607	132900	370431750	20050	20050	20050	20050	12
445	20230607	132800	370191150	20100	20050	20100	20050	513
446	20230607	132700	359904250	20050	20050	20050	20050	968
447	20230607	132600	340495850	20050	20050	20050	20050	26
448	20230607	132500	339974550	20100	20100	20100	20100	9
449	20230607	132400	339793650	20100	20100	20100	20100	81
450	20230607	132300	338165550	20100	20100	20100	20100	0
451	20230607	132200	338165550	20100	20150	20150	20100	37
452	20230607	132100	337421550	20100	20100	20100	20100	12
453	20230607	132000	337180350	20150	20150	20150	20150	6
454	20230607	131900	337059450	20150	20100	20150	20100	17
455	20230607	131800	336717500	20150	20150	20150	20150	6
456	20230607	131700	336596600	20100	20100	20150	20100	542
457	20230607	131600	325702100	20150	20150	20150	20150	5
458	20230607	131500	325601350	20150	20150	20150	20150	6
459	20230607	131400	325480450	20150	20150	20150	20150	6
460	20230607	131300	325359550	20100	20150	20150	20100	8
461	20230607	131200	325198400	20150	20150	20150	20150	6
462	20230607	131100	325077500	20150	20150	20150	20150	0
463	20230607	131000	325077500	20150	20150	20150	20150	11
464	20230607	130900	324855850	20150	20150	20150	20150	40
465	20230607	130800	324049850	20150	20150	20150	20150	12
466	20230607	130700	323808050	20100	20100	20100	20100	12
467	20230607	130600	323566850	20100	20100	20100	20100	70
468	20230607	130500	322159850	20100	20100	20100	20100	12
469	20230607	130400	321918650	20100	20100	20100	20100	48
470	20230607	130300	320953850	20100	20100	20100	20100	6
471	20230607	130200	320833250	20100	20100	20100	20100	7
472	20230607	130100	320692550	20100	20100	20100	20100	7
473	20230607	130000	320551850	20100	20050	20100	20050	488
474	20230607	125900	310767150	20100	20100	20100	20100	0
475	20230607	125800	310767150	20100	20100	20100	20100	68
476	20230607	125700	309400350	20100	20100	20100	20100	12
477	20230607	125600	309159150	20100	20100	20100	20100	0
478	20230607	125500	309159150	20100	20100	20100	20100	12
479	20230607	125400	308917950	20100	20100	20100	20100	167
480	20230607	125300	305561250	20050	20050	20050	20050	24
481	20230607	125200	305080050	20050	20050	20050	20050	0
482	20230607	125100	305080050	20050	20050	20050	20050	0
483	20230607	125000	305080050	20050	20100	20100	20050	57
484	20230607	124900	303934950	20100	20100	20100	20100	15
485	20230607	124800	303633450	20150	20100	20150	20100	25
486	20230607	124700	303130900	20100	20100	20100	20100	0
487	20230607	124600	303130900	20100	20100	20100	20100	0
488	20230607	124500	303130900	20100	20100	20100	20100	15
489	20230607	124400	302829400	20150	20150	20150	20150	0
490	20230607	124300	302829400	20150	20150	20150	20150	0
491	20230607	124200	302829400	20150	20150	20150	20150	0
492	20230607	124100	302829400	20150	20150	20150	20150	0
493	20230607	124000	302829400	20150	20150	20150	20150	0
494	20230607	123900	302829400	20150	20150	20150	20150	1
495	20230607	123800	302809250	20100	20100	20100	20100	79
496	20230607	123700	301221350	20100	20100	20100	20100	350
497	20230607	123600	294186350	20050	20050	20050	20050	12
498	20230607	123500	293945750	20050	20100	20100	20050	117
499	20230607	123400	291594250	20100	20100	20100	20100	0
500	20230607	123300	291594250	20100	20100	20100	20100	24
501	20230607	123200	291111850	20100	20100	20100	20100	0
502	20230607	123100	291111850	20100	20100	20100	20100	54
503	20230607	123000	290026450	20100	20100	20100	20100	80
504	20230607	122900	288418450	20100	20100	20100	20100	0
505	20230607	122800	288418450	20100	20100	20100	20100	12
506	20230607	122700	288177250	20100	20150	20150	20100	106
507	20230607	122600	286046350	20100	20100	20100	20100	12
508	20230607	122500	285805150	20150	20150	20150	20150	15
509	20230607	122400	285502900	20150	20150	20150	20100	22
510	20230607	122300	285059900	20150	20150	20150	20150	0
511	20230607	122200	285059900	20150	20150	20150	20150	5
512	20230607	122100	284959150	20150	20100	20150	20100	34
513	20230607	122000	284275450	20100	20100	20100	20100	0
514	20230607	121900	284275450	20100	20150	20150	20100	67
515	20230607	121800	282927900	20150	20150	20150	20150	0
516	20230607	121700	282927900	20150	20150	20150	20150	14
517	20230607	121600	282645800	20100	20150	20150	20100	22
518	20230607	121500	282203350	20100	20100	20100	20100	20
519	20230607	121400	281801350	20150	20150	20150	20150	7
520	20230607	121300	281660300	20150	20150	20150	20150	5
521	20230607	121200	281559550	20100	20100	20100	20100	512
522	20230607	121100	271268350	20100	20100	20100	20100	7
523	20230607	121000	271127650	20100	20100	20100	20100	6
524	20230607	120900	271007050	20100	20100	20100	20100	8
525	20230607	120800	270846250	20100	20100	20100	20100	1
526	20230607	120700	270826150	20100	20100	20100	20100	0
527	20230607	120600	270826150	20100	20100	20100	20100	1
528	20230607	120500	270806050	20050	20050	20050	20050	0
529	20230607	120400	270806050	20050	20050	20050	20050	24
530	20230607	120300	270324850	20050	20050	20050	20050	0
531	20230607	120200	270324850	20050	20050	20050	20050	35
532	20230607	120100	269623100	20050	20050	20050	20050	0
533	20230607	120000	269623100	20050	20050	20050	20050	24
534	20230607	115900	269141900	20050	20050	20050	20050	200
535	20230607	115800	265131900	20050	20050	20050	20050	0
536	20230607	115700	265131900	20050	20050	20050	20050	12
537	20230607	115600	264891300	20100	20100	20100	20100	106
538	20230607	115500	262760700	20100	20100	20100	20100	25
539	20230607	115400	262258200	20100	20100	20100	20100	5
540	20230607	115300	262157700	20100	20150	20150	20100	9
541	20230607	115200	261976450	20100	20150	20150	20100	17
542	20230607	115100	261634500	20150	20150	20150	20150	31
543	20230607	115000	261009850	20150	20150	20150	20150	8
544	20230607	114900	260848650	20150	20150	20150	20100	18
545	20230607	114800	260486450	20150	20150	20150	20150	5
546	20230607	114700	260385700	20100	20150	20150	20100	19
547	20230607	114600	260003450	20150	20150	20150	20150	0
548	20230607	114500	260003450	20150	20150	20150	20100	25
549	20230607	114400	259500300	20150	20150	20150	20150	0
550	20230607	114300	259500300	20150	20150	20150	20100	24
551	20230607	114200	259017350	20150	20150	20150	20150	0
552	20230607	114100	259017350	20150	20150	20150	20150	8
553	20230607	114000	258856150	20150	20150	20150	20150	5
554	20230607	113900	258755400	20150	20150	20150	20150	6
555	20230607	113800	258634500	20150	20150	20150	20150	8
556	20230607	113700	258473300	20150	20150	20150	20150	4
557	20230607	113600	258392700	20150	20150	20150	20150	7
558	20230607	113500	258251650	20100	20100	20100	20100	201
559	20230607	113400	254211550	20050	20100	20100	20050	6
560	20230607	113300	254091050	20100	20100	20100	20100	15
561	20230607	113200	253789550	20100	20100	20100	20100	0
562	20230607	113100	253789550	20100	20050	20100	20050	17
563	20230607	113000	253448450	20100	20100	20100	20100	6
564	20230607	112900	253327850	20100	20100	20100	20100	13
565	20230607	112800	253066550	20050	20050	20050	20050	24
566	20230607	112700	252585350	20050	20050	20050	20050	0
567	20230607	112600	252585350	20050	20050	20050	20050	24
568	20230607	112500	252104150	20100	20100	20100	20100	25
569	20230607	112400	251601650	20100	20100	20100	20100	0
570	20230607	112300	251601650	20100	20100	20100	20100	0
571	20230607	112200	251601650	20100	20100	20100	20100	7
572	20230607	112100	251460950	20100	20100	20100	20100	0
573	20230607	112000	251460950	20100	20100	20100	20100	1
574	20230607	111900	251440850	20050	20050	20050	20050	13
575	20230607	111800	251180200	20050	20050	20050	20050	0
576	20230607	111700	251180200	20050	20050	20050	20050	0
577	20230607	111600	251180200	20050	20050	20050	20050	0
578	20230607	111500	251180200	20050	20050	20050	20050	1200
579	20230607	111400	227120200	20100	20100	20100	20100	0
580	20230607	111300	227120200	20100	20100	20100	20100	11
581	20230607	111200	226899100	20050	20100	20100	20050	57
582	20230607	111100	225755850	20100	20100	20100	20100	0
583	20230607	111000	225755850	20100	20100	20100	20100	7
584	20230607	110900	225615150	20100	20100	20100	20100	7
585	20230607	110800	225474450	20100	20100	20100	20100	7
586	20230607	110700	225333750	20100	20100	20100	20100	5
587	20230607	110600	225233250	20100	20100	20100	20100	258
588	20230607	110500	220047450	20100	20100	20100	20100	14
589	20230607	110400	219766050	20100	20100	20100	20100	6
590	20230607	110300	219645450	20100	20100	20100	20100	8
591	20230607	110200	219484650	20100	20100	20100	20100	5
592	20230607	110100	219384150	20100	20100	20100	20100	6
593	20230607	110000	219263550	20100	20100	20100	20100	0
594	20230607	105900	219263550	20100	20100	20100	20100	0
595	20230607	105800	219263550	20100	20100	20100	20100	750
596	20230607	105700	204188550	20100	20100	20100	20100	0
597	20230607	105600	204188550	20100	20100	20100	20100	0
598	20230607	105500	204188550	20100	20050	20100	20050	7
599	20230607	105400	204047900	20100	20100	20100	20100	0
600	20230607	105300	204047900	20100	20100	20100	20100	50
601	20230607	105200	203042900	20100	20100	20100	20100	0
602	20230607	105100	203042900	20100	20100	20100	20100	0
603	20230607	105000	203042900	20100	20100	20100	20100	0
604	20230607	104900	203042900	20100	20050	20100	20050	725
605	20230607	104800	188506600	20050	20050	20050	20050	0
606	20230607	104700	188506600	20050	20050	20050	20050	0
607	20230607	104600	188506600	20050	20050	20050	20050	0
608	20230607	104500	188506600	20050	20050	20050	20050	0
609	20230607	104400	188506600	20050	20050	20050	20050	5
610	20230607	104300	188406350	20050	20050	20050	20050	0
611	20230607	104200	188406350	20050	20050	20050	20050	300
612	20230607	104100	182391350	20050	20100	20100	20050	58
613	20230607	104000	181228000	20100	20100	20100	20100	7
614	20230607	103900	181087300	20050	20050	20050	20050	21
615	20230607	103800	180666250	20100	20150	20150	20100	382
616	20230607	103700	172987700	20150	20150	20150	20150	0
617	20230607	103600	172987700	20150	20100	20150	20100	906
618	20230607	103500	154776800	20150	20150	20150	20150	6
619	20230607	103400	154655900	20150	20150	20150	20150	6
620	20230607	103300	154535000	20150	20150	20150	20150	26
621	20230607	103200	154011100	20150	20150	20150	20150	7
622	20230607	103100	153870050	20100	20150	20150	20100	55
623	20230607	103000	152764300	20150	20150	20150	20150	14
624	20230607	102900	152482200	20150	20150	20150	20150	9
625	20230607	102800	152300850	20150	20150	20150	20150	0
626	20230607	102700	152300850	20150	20150	20150	20100	111
627	20230607	102600	150069200	20100	20100	20100	20100	1
628	20230607	102500	150049100	20150	20100	20150	20100	13
629	20230607	102400	149787550	20100	20150	20150	20100	26
630	20230607	102300	149264650	20150	20150	20150	20150	8
631	20230607	102200	149103450	20150	20150	20150	20150	6
632	20230607	102100	148982550	20150	20150	20150	20150	6
633	20230607	102000	148861650	20100	20100	20100	20100	50
634	20230607	101900	147856650	20150	20150	20150	20150	13
635	20230607	101800	147594700	20150	20150	20150	20150	7
636	20230607	101700	147453650	20150	20150	20150	20150	0
637	20230607	101600	147453650	20150	20150	20150	20150	7
638	20230607	101500	147312600	20150	20150	20150	20150	1
639	20230607	101400	147292450	20150	20150	20150	20150	0
640	20230607	101300	147292450	20150	20100	20150	20100	143
641	20230607	101200	144418100	20150	20150	20150	20150	20
642	20230607	101100	144015100	20150	20150	20150	20150	0
643	20230607	101000	144015100	20150	20150	20150	20150	50
644	20230607	100900	143007600	20150	20150	20150	20150	0
645	20230607	100800	143007600	20150	20150	20150	20150	1
646	20230607	100700	142987450	20150	20150	20150	20150	1
647	20230607	100600	142967300	20100	20100	20100	20100	100
648	20230607	100500	140957300	20150	20150	20150	20150	1
649	20230607	100400	140937150	20150	20150	20150	20150	0
650	20230607	100300	140937150	20150	20150	20150	20150	0
651	20230607	100200	140937150	20150	20150	20150	20150	0
652	20230607	100100	140937150	20150	20150	20150	20150	1
653	20230607	100000	140917000	20150	20150	20150	20150	1
654	20230607	095900	140896850	20100	20100	20100	20100	1
655	20230607	095800	140876750	20100	20100	20100	20100	177
656	20230607	095700	137319050	20100	20100	20100	20100	330
657	20230607	095600	130686050	20100	20100	20100	20100	1
658	20230607	095500	130665950	20100	20100	20100	20100	0
659	20230607	095400	130665950	20100	20100	20100	20100	0
660	20230607	095300	130665950	20100	20100	20100	20100	137
661	20230607	095200	127912250	20150	20150	20150	20150	25
662	20230607	095100	127408500	20150	20150	20150	20150	0
663	20230607	095000	127408500	20150	20150	20150	20150	0
664	20230607	094900	127408500	20150	20150	20150	20150	20
665	20230607	094800	127005500	20150	20150	20150	20150	100
666	20230607	094700	124990500	20150	20150	20150	20150	0
667	20230607	094600	124990500	20150	20150	20150	20150	1
668	20230607	094500	124970350	20050	20100	20100	20050	10
669	20230607	094400	124769500	20100	20100	20100	20100	150
670	20230607	094300	121754500	20100	20100	20100	20100	21
671	20230607	094200	121332400	20150	20150	20150	20150	7
672	20230607	094100	121191350	20200	20150	20200	20150	20
673	20230607	094000	120788100	20200	20200	20200	20200	0
674	20230607	093900	120788100	20200	20200	20200	20200	0
675	20230607	093800	120788100	20200	20200	20200	20150	30
676	20230607	093700	120183500	20150	20150	20150	20150	1
677	20230607	093600	120163350	20100	20150	20150	20000	3167
678	20230607	093500	56625800	20200	20200	20200	20200	5
679	20230607	093400	56524800	20200	20200	20200	20200	2
680	20230607	093300	56484400	20200	20200	20200	20200	14
681	20230607	093200	56201600	20200	20200	20200	20200	16
682	20230607	093100	55878400	20200	20200	20200	20200	8
683	20230607	093000	55716800	20200	20200	20200	20200	1
684	20230607	092900	55696600	20200	20200	20200	20200	17
685	20230607	092800	55353200	20200	20200	20200	20200	12
686	20230607	092700	55110800	20200	20200	20200	20200	0
687	20230607	092600	55110800	20200	20200	20200	20200	146
688	20230607	092500	52161600	20200	20200	20200	20200	6
689	20230607	092400	52040400	20150	20150	20150	20150	0
690	20230607	092300	52040400	20150	20150	20150	20150	10
691	20230607	092200	51838900	20200	20200	20200	20200	51
692	20230607	092100	50808700	20200	20200	20200	20200	10
693	20230607	092000	50606700	20200	20200	20200	20200	0
694	20230607	091900	50606700	20200	20200	20200	20200	0
695	20230607	091800	50606700	20200	20200	20200	20200	1
696	20230607	091700	50586500	20200	20200	20200	20200	7
697	20230607	091600	50445100	20200	20200	20200	20200	40
698	20230607	091500	49637100	20200	20200	20200	20200	246
699	20230607	091400	44667900	20150	20150	20150	20150	55
700	20230607	091300	43559650	20150	20150	20150	20150	7
701	20230607	091200	43418600	20150	20150	20150	20150	8
702	20230607	091100	43257400	20150	20100	20150	20100	24
703	20230607	091000	42774750	20100	20150	20150	20100	127
704	20230607	090900	40220700	20150	20150	20150	20150	10
705	20230607	090800	40019200	20150	20150	20150	20150	240
706	20230607	090700	35183200	20150	20150	20150	20150	52
707	20230607	090600	34135400	20150	20150	20150	20150	190
708	20230607	090500	30306900	20100	20100	20100	20100	0
709	20230607	090400	30306900	20100	20100	20100	20100	256
710	20230607	090300	25161300	20100	20150	20150	20100	13
711	20230607	090200	24899850	20100	20150	20150	20100	476
712	20230607	090100	15329500	20200	20200	20200	20200	10
713	20230607	090000	15127500	20250	20250	20250	20150	750