KissMeData/007690/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205100	3766701600	52900	52900	52900	52900	763
3	20230619	205000	3766701600	52900	52900	52900	52900	0
4	20230619	204900	3766701600	52900	52900	52900	52900	0
5	20230619	204800	3766701600	52900	52900	52900	52900	0
6	20230619	204700	3766701600	52900	52900	52900	52900	0
7	20230619	204600	3766701600	52900	52900	52900	52900	0
8	20230619	204500	3766701600	52900	52900	52900	52900	0
9	20230619	204400	3766701600	52900	52900	52900	52900	0
10	20230619	204300	3766701600	52900	52900	52900	52900	0
11	20230619	204200	3766701600	52900	52900	52900	52900	0
12	20230619	204100	3766701600	52900	52900	52900	52900	0
13	20230619	204000	3766701600	52900	52900	52900	52900	0
14	20230619	203900	3766701600	52900	52900	52900	52900	0
15	20230619	203800	3766701600	52900	52900	52900	52900	0
16	20230619	203700	3766701600	52900	52900	52900	52900	0
17	20230619	203600	3766701600	52900	52900	52900	52900	0
18	20230619	203500	3766701600	52900	52900	52900	52900	0
19	20230619	203400	3766701600	52900	52900	52900	52900	0
20	20230619	203300	3766701600	52900	52900	52900	52900	0
21	20230619	203200	3766701600	52900	52900	52900	52900	0
22	20230619	203100	3766701600	52900	52900	52900	52900	0
23	20230619	203000	3766701600	52900	52900	52900	52900	0
24	20230619	202900	3766701600	52900	52900	52900	52900	0
25	20230619	202800	3766701600	52900	52900	52900	52900	0
26	20230619	202700	3766701600	52900	52900	52900	52900	0
27	20230619	202600	3766701600	52900	52900	52900	52900	0
28	20230619	202500	3766701600	52900	52900	52900	52900	0
29	20230619	202400	3766701600	52900	52900	52900	52900	0
30	20230619	202300	3766701600	52900	52900	52900	52900	0
31	20230619	202200	3766701600	52900	52900	52900	52900	0
32	20230619	202100	3766701600	52900	52900	52900	52900	763
33	20230619	202000	3766701600	52900	52900	52900	52900	0
34	20230619	201900	3766701600	52900	52900	52900	52900	0
35	20230619	201800	3766701600	52900	52900	52900	52900	0
36	20230619	201700	3766701600	52900	52900	52900	52900	0
37	20230619	201600	3766701600	52900	52900	52900	52900	0
38	20230619	201500	3766701600	52900	52900	52900	52900	0
39	20230619	201400	3766701600	52900	52900	52900	52900	0
40	20230619	201300	3766701600	52900	52900	52900	52900	0
41	20230619	201200	3766701600	52900	52900	52900	52900	0
42	20230619	201100	3766701600	52900	52900	52900	52900	0
43	20230619	201000	3766701600	52900	52900	52900	52900	0
44	20230619	200900	3766701600	52900	52900	52900	52900	0
45	20230619	200800	3766701600	52900	52900	52900	52900	0
46	20230619	200700	3766701600	52900	52900	52900	52900	0
47	20230619	200600	3766701600	52900	52900	52900	52900	0
48	20230619	200500	3766701600	52900	52900	52900	52900	0
49	20230619	200400	3766701600	52900	52900	52900	52900	0
50	20230619	200300	3766701600	52900	52900	52900	52900	0
51	20230619	200200	3766701600	52900	52900	52900	52900	0
52	20230619	200100	3766701600	52900	52900	52900	52900	0
53	20230619	200000	3766701600	52900	52900	52900	52900	0
54	20230619	195900	3766701600	52900	52900	52900	52900	0
55	20230619	195800	3766701600	52900	52900	52900	52900	0
56	20230619	195700	3766701600	52900	52900	52900	52900	0
57	20230619	195600	3766701600	52900	52900	52900	52900	0
58	20230619	195500	3766701600	52900	52900	52900	52900	0
59	20230619	195400	3766701600	52900	52900	52900	52900	0
60	20230619	195300	3766701600	52900	52900	52900	52900	0
61	20230619	195200	3766701600	52900	52900	52900	52900	0
62	20230619	195100	3766701600	52900	52900	52900	52900	763
63	20230619	195000	3766701600	52900	52900	52900	52900	0
64	20230619	194900	3766701600	52900	52900	52900	52900	0
65	20230619	194800	3766701600	52900	52900	52900	52900	0
66	20230619	194700	3766701600	52900	52900	52900	52900	0
67	20230619	194600	3766701600	52900	52900	52900	52900	0
68	20230619	194500	3766701600	52900	52900	52900	52900	0
69	20230619	194400	3766701600	52900	52900	52900	52900	0
70	20230619	194300	3766701600	52900	52900	52900	52900	0
71	20230619	194200	3766701600	52900	52900	52900	52900	0
72	20230619	194100	3766701600	52900	52900	52900	52900	0
73	20230619	194000	3766701600	52900	52900	52900	52900	0
74	20230619	193900	3766701600	52900	52900	52900	52900	0
75	20230619	193800	3766701600	52900	52900	52900	52900	0
76	20230619	193700	3766701600	52900	52900	52900	52900	0
77	20230619	193600	3766701600	52900	52900	52900	52900	0
78	20230619	193500	3766701600	52900	52900	52900	52900	0
79	20230619	193400	3766701600	52900	52900	52900	52900	0
80	20230619	193300	3766701600	52900	52900	52900	52900	0
81	20230619	193200	3766701600	52900	52900	52900	52900	0
82	20230619	193100	3766701600	52900	52900	52900	52900	0
83	20230619	193000	3766701600	52900	52900	52900	52900	0
84	20230619	192900	3766701600	52900	52900	52900	52900	0
85	20230619	192800	3766701600	52900	52900	52900	52900	0
86	20230619	192700	3766701600	52900	52900	52900	52900	0
87	20230619	192600	3766701600	52900	52900	52900	52900	0
88	20230619	192500	3766701600	52900	52900	52900	52900	0
89	20230619	192400	3766701600	52900	52900	52900	52900	0
90	20230619	192300	3766701600	52900	52900	52900	52900	0
91	20230619	192200	3766701600	52900	52900	52900	52900	0
92	20230619	192100	3766701600	52900	52900	52900	52900	763
93	20230619	192000	3766701600	52900	52900	52900	52900	0
94	20230619	191900	3766701600	52900	52900	52900	52900	0
95	20230619	191800	3766701600	52900	52900	52900	52900	0
96	20230619	191700	3766701600	52900	52900	52900	52900	0
97	20230619	191600	3766701600	52900	52900	52900	52900	0
98	20230619	191500	3766701600	52900	52900	52900	52900	0
99	20230619	191400	3766701600	52900	52900	52900	52900	0
100	20230619	191300	3766701600	52900	52900	52900	52900	0
101	20230619	191200	3766701600	52900	52900	52900	52900	0
102	20230619	191100	3766701600	52900	52900	52900	52900	0
103	20230619	191000	3766701600	52900	52900	52900	52900	0
104	20230619	190900	3766701600	52900	52900	52900	52900	0
105	20230619	190800	3766701600	52900	52900	52900	52900	0
106	20230619	190700	3766701600	52900	52900	52900	52900	0
107	20230619	190600	3766701600	52900	52900	52900	52900	0
108	20230619	190500	3766701600	52900	52900	52900	52900	0
109	20230619	190400	3766701600	52900	52900	52900	52900	0
110	20230619	190300	3766701600	52900	52900	52900	52900	0
111	20230619	190200	3766701600	52900	52900	52900	52900	0
112	20230619	190100	3766701600	52900	52900	52900	52900	0
113	20230619	190000	3766701600	52900	52900	52900	52900	0
114	20230619	185900	3766701600	52900	52900	52900	52900	0
115	20230619	185800	3766701600	52900	52900	52900	52900	0
116	20230619	185700	3766701600	52900	52900	52900	52900	0
117	20230619	185600	3766701600	52900	52900	52900	52900	0
118	20230619	185500	3766701600	52900	52900	52900	52900	0
119	20230619	185400	3766701600	52900	52900	52900	52900	0
120	20230619	185300	3766701600	52900	52900	52900	52900	0
121	20230619	185200	3766701600	52900	52900	52900	52900	0
122	20230619	185100	3766701600	52900	52900	52900	52900	763
123	20230619	185000	3766701600	52900	52900	52900	52900	0
124	20230619	184900	3766701600	52900	52900	52900	52900	0
125	20230619	184800	3766701600	52900	52900	52900	52900	0
126	20230619	184700	3766701600	52900	52900	52900	52900	0
127	20230619	184600	3766701600	52900	52900	52900	52900	0
128	20230619	184500	3766701600	52900	52900	52900	52900	0
129	20230619	184400	3766701600	52900	52900	52900	52900	0
130	20230619	184300	3766701600	52900	52900	52900	52900	0
131	20230619	184200	3766701600	52900	52900	52900	52900	0
132	20230619	184100	3766701600	52900	52900	52900	52900	0
133	20230619	184000	3766701600	52900	52900	52900	52900	0
134	20230619	183900	3766701600	52900	52900	52900	52900	0
135	20230619	183800	3766701600	52900	52900	52900	52900	0
136	20230619	183700	3766701600	52900	52900	52900	52900	0
137	20230619	183600	3766701600	52900	52900	52900	52900	0
138	20230619	183500	3766701600	52900	52900	52900	52900	0
139	20230619	183400	3766701600	52900	52900	52900	52900	0
140	20230619	183300	3766701600	52900	52900	52900	52900	0
141	20230619	183200	3766701600	52900	52900	52900	52900	0
142	20230619	183100	3766701600	52900	52900	52900	52900	0
143	20230619	183000	3766701600	52900	52900	52900	52900	0
144	20230619	182900	3766701600	52900	52900	52900	52900	0
145	20230619	182800	3766701600	52900	52900	52900	52900	0
146	20230619	182700	3766701600	52900	52900	52900	52900	0
147	20230619	182600	3766701600	52900	52900	52900	52900	0
148	20230619	182500	3766701600	52900	52900	52900	52900	0
149	20230619	182400	3766701600	52900	52900	52900	52900	0
150	20230619	182300	3766701600	52900	52900	52900	52900	0
151	20230619	182200	3766701600	52900	52900	52900	52900	0
152	20230619	182100	3766701600	52900	52900	52900	52900	763
153	20230619	182000	3766701600	52900	52900	52900	52900	0
154	20230619	181900	3766701600	52900	52900	52900	52900	0
155	20230619	181800	3766701600	52900	52900	52900	52900	0
156	20230619	181700	3766701600	52900	52900	52900	52900	0
157	20230619	181600	3766701600	52900	52900	52900	52900	0
158	20230619	181500	3766701600	52900	52900	52900	52900	0
159	20230619	181400	3766701600	52900	52900	52900	52900	0
160	20230619	181300	3766701600	52900	52900	52900	52900	0
161	20230619	181200	3766701600	52900	52900	52900	52900	0
162	20230619	181100	3766701600	52900	52900	52900	52900	0
163	20230619	181000	3766701600	52900	52900	52900	52900	0
164	20230619	180900	3766701600	52900	52900	52900	52900	0
165	20230619	180800	3766701600	52900	52900	52900	52900	0
166	20230619	180700	3766701600	52900	52900	52900	52900	0
167	20230619	180600	3766701600	52900	52900	52900	52900	0
168	20230619	180500	3766701600	52900	52900	52900	52900	0
169	20230619	180400	3766701600	52900	52900	52900	52900	0
170	20230619	180300	3766701600	52900	52900	52900	52900	0
171	20230619	180200	3766701600	52900	52900	52900	52900	0
172	20230619	180100	3766701600	52900	52900	52900	52900	0
173	20230619	180000	3766701600	52900	52900	52900	52900	0
174	20230619	175900	3766701600	52900	52900	52900	52900	0
175	20230619	175800	3766701600	52900	52900	52900	52900	0
176	20230619	175700	3766701600	52900	52900	52900	52900	0
177	20230619	175600	3766701600	52900	52900	52900	52900	0
178	20230619	175500	3766701600	52900	52900	52900	52900	0
179	20230619	175400	3766701600	52900	52900	52900	52900	0
180	20230619	175300	3766701600	52900	52900	52900	52900	0
181	20230619	175200	3766701600	52900	52900	52900	52900	0
182	20230619	175100	3766701600	52900	52900	52900	52900	763
183	20230619	175000	3766701600	52900	52900	52900	52900	0
184	20230619	174900	3766701600	52900	52900	52900	52900	0
185	20230619	174800	3766701600	52900	52900	52900	52900	0
186	20230619	174700	3766701600	52900	52900	52900	52900	0
187	20230619	174600	3766701600	52900	52900	52900	52900	0
188	20230619	174500	3766701600	52900	52900	52900	52900	0
189	20230619	174400	3766701600	52900	52900	52900	52900	0
190	20230619	174300	3766701600	52900	52900	52900	52900	0
191	20230619	174200	3766701600	52900	52900	52900	52900	0
192	20230619	174100	3766701600	52900	52900	52900	52900	0
193	20230619	174000	3766701600	52900	52900	52900	52900	0
194	20230619	173900	3766701600	52900	52900	52900	52900	0
195	20230619	173800	3766701600	52900	52900	52900	52900	0
196	20230619	173700	3766701600	52900	52900	52900	52900	0
197	20230619	173600	3766701600	52900	52900	52900	52900	0
198	20230619	173500	3766701600	52900	52900	52900	52900	0
199	20230619	173400	3766701600	52900	52900	52900	52900	0
200	20230619	173300	3766701600	52900	52900	52900	52900	0
201	20230619	173200	3766701600	52900	52900	52900	52900	0
202	20230619	173100	3766701600	52900	52900	52900	52900	0
203	20230619	173000	3766701600	52900	52900	52900	52900	0
204	20230619	172900	3766701600	52900	52900	52900	52900	0
205	20230619	172800	3766701600	52900	52900	52900	52900	0
206	20230619	172700	3766701600	52900	52900	52900	52900	0
207	20230619	172600	3766701600	52900	52900	52900	52900	0
208	20230619	172500	3766701600	52900	52900	52900	52900	0
209	20230619	172400	3766701600	52900	52900	52900	52900	0
210	20230619	172300	3766701600	52900	52900	52900	52900	0
211	20230619	172200	3766701600	52900	52900	52900	52900	0
212	20230619	172100	3766701600	52900	52900	52900	52900	763
213	20230619	172000	3766701600	52900	52900	52900	52900	0
214	20230619	171900	3766701600	52900	52900	52900	52900	0
215	20230619	171800	3766701600	52900	52900	52900	52900	0
216	20230619	171700	3766701600	52900	52900	52900	52900	0
217	20230619	171600	3766701600	52900	52900	52900	52900	0
218	20230619	171500	3766701600	52900	52900	52900	52900	0
219	20230619	171400	3766701600	52900	52900	52900	52900	0
220	20230619	171300	3766701600	52900	52900	52900	52900	0
221	20230619	171200	3766701600	52900	52900	52900	52900	0
222	20230619	171100	3766701600	52900	52900	52900	52900	0
223	20230619	171000	3766701600	52900	52900	52900	52900	0
224	20230619	170900	3766701600	52900	52900	52900	52900	0
225	20230619	170800	3766701600	52900	52900	52900	52900	0
226	20230619	170700	3766701600	52900	52900	52900	52900	0
227	20230619	170600	3766701600	52900	52900	52900	52900	0
228	20230619	170500	3766701600	52900	52900	52900	52900	0
229	20230619	170400	3766701600	52900	52900	52900	52900	0
230	20230619	170300	3766701600	52900	52900	52900	52900	0
231	20230619	170200	3766701600	52900	52900	52900	52900	0
232	20230619	170100	3766701600	52900	52900	52900	52900	0
233	20230619	170000	3766701600	52900	52900	52900	52900	0
234	20230619	165900	3766701600	52900	52900	52900	52900	0
235	20230619	165800	3766701600	52900	52900	52900	52900	0
236	20230619	165700	3766701600	52900	52900	52900	52900	0
237	20230619	165600	3766701600	52900	52900	52900	52900	0
238	20230619	165500	3766701600	52900	52900	52900	52900	0
239	20230619	165400	3766701600	52900	52900	52900	52900	0
240	20230619	165300	3766701600	52900	52900	52900	52900	0
241	20230619	165200	3766701600	52900	52900	52900	52900	0
242	20230619	165100	3766701600	52900	52900	52900	52900	763
243	20230619	165000	3766701600	52900	52900	52900	52900	0
244	20230619	164900	3766701600	52900	52900	52900	52900	0
245	20230619	164800	3766701600	52900	52900	52900	52900	0
246	20230619	164700	3766701600	52900	52900	52900	52900	0
247	20230619	164600	3766701600	52900	52900	52900	52900	0
248	20230619	164500	3766701600	52900	52900	52900	52900	0
249	20230619	164400	3766701600	52900	52900	52900	52900	0
250	20230619	164300	3766701600	52900	52900	52900	52900	0
251	20230619	164200	3766701600	52900	52900	52900	52900	0
252	20230619	164100	3766701600	52900	52900	52900	52900	0
253	20230619	164000	3766701600	52900	52900	52900	52900	0
254	20230619	163900	3766701600	52900	52900	52900	52900	0
255	20230619	163800	3766701600	52900	52900	52900	52900	0
256	20230619	163700	3766701600	52900	52900	52900	52900	0
257	20230619	163600	3766701600	52900	52900	52900	52900	0
258	20230619	163500	3766701600	52900	52900	52900	52900	0
259	20230619	163400	3766701600	52900	52900	52900	52900	0
260	20230619	163300	3766701600	52900	52900	52900	52900	0
261	20230619	163200	3766701600	52900	52900	52900	52900	0
262	20230619	163100	3766701600	52900	52900	52900	52900	0
263	20230619	163000	3766701600	52900	52900	52900	52900	0
264	20230619	162900	3766701600	52900	52900	52900	52900	0
265	20230619	162800	3766701600	52900	52900	52900	52900	0
266	20230619	162700	3766701600	52900	52900	52900	52900	0
267	20230619	162600	3766701600	52900	52900	52900	52900	0
268	20230619	162500	3766701600	52900	52900	52900	52900	0
269	20230619	162400	3766701600	52900	52900	52900	52900	0
270	20230619	162300	3766701600	52900	52900	52900	52900	0
271	20230619	162200	3766701600	52900	52900	52900	52900	0
272	20230619	162100	3766701600	52900	52900	52900	52900	763
273	20230619	162000	3766701600	52900	52900	52900	52900	0
274	20230619	161900	3766701600	52900	52900	52900	52900	0
275	20230619	161800	3766701600	52900	52900	52900	52900	0
276	20230619	161700	3766701600	52900	52900	52900	52900	0
277	20230619	161600	3766701600	52900	52900	52900	52900	0
278	20230619	161500	3766701600	52900	52900	52900	52900	0
279	20230619	161400	3766701600	52900	52900	52900	52900	0
280	20230619	161300	3766701600	52900	52900	52900	52900	0
281	20230619	161200	3766701600	52900	52900	52900	52900	0
282	20230619	161100	3766701600	52900	52900	52900	52900	0
283	20230619	161000	3766701600	52900	52900	52900	52900	0
284	20230619	160900	3766701600	52900	52900	52900	52900	0
285	20230619	160800	3766701600	52900	52900	52900	52900	0
286	20230619	160700	3766701600	52900	52900	52900	52900	0
287	20230619	160600	3766701600	52900	52900	52900	52900	0
288	20230619	160500	3766701600	52900	52900	52900	52900	0
289	20230619	160400	3766701600	52900	52900	52900	52900	0
290	20230619	160300	3766701600	52900	52900	52900	52900	0
291	20230619	160200	3766701600	52900	52900	52900	52900	0
292	20230619	160100	3766701600	52900	52900	52900	52900	0
293	20230619	160000	3766701600	52900	52900	52900	52900	0
294	20230619	155900	3766701600	52900	52900	52900	52900	0
295	20230619	155800	3766701600	52900	52900	52900	52900	0
296	20230619	155700	3766701600	52900	52900	52900	52900	0
297	20230619	155600	3766701600	52900	52900	52900	52900	0
298	20230619	155500	3766701600	52900	52900	52900	52900	0
299	20230619	155400	3766701600	52900	52900	52900	52900	0
300	20230619	155300	3766701600	52900	52900	52900	52900	0
301	20230619	155200	3766701600	52900	52900	52900	52900	0
302	20230619	155100	3766701600	52900	52900	52900	52900	763
303	20230619	155000	3766701600	52900	52900	52900	52900	0
304	20230619	154900	3766701600	52900	52900	52900	52900	0
305	20230619	154800	3766701600	52900	52900	52900	52900	0
306	20230619	154700	3766701600	52900	52900	52900	52900	0
307	20230619	154600	3766701600	52900	52900	52900	52900	0
308	20230619	154500	3766701600	52900	52900	52900	52900	0
309	20230619	154400	3766701600	52900	52900	52900	52900	0
310	20230619	154300	3766701600	52900	52900	52900	52900	0
311	20230619	154200	3766701600	52900	52900	52900	52900	0
312	20230619	154100	3766701600	52900	52900	52900	52900	0
313	20230619	154000	3766701600	52900	52900	52900	52900	0
314	20230619	153900	3766701600	52900	52900	52900	52900	0
315	20230619	153800	3766701600	52900	52900	52900	52900	0
316	20230619	153700	3766701600	52900	52900	52900	52900	0
317	20230619	153600	3766701600	52900	52900	52900	52900	0
318	20230619	153500	3766701600	52900	52900	52900	52900	0
319	20230619	153400	3766701600	52900	52900	52900	52900	0
320	20230619	153300	3766701600	52900	52900	52900	52900	0
321	20230619	153200	3766701600	52900	52900	52900	52900	0
322	20230619	153100	3766701600	52900	52900	52900	52900	0
323	20230619	153000	3766701600	52900	52900	52900	52900	763
324	20230619	152900	3726338900	52500	52500	52500	52500	0
325	20230619	152800	3726338900	52500	52500	52500	52500	0
326	20230619	152700	3726338900	52500	52500	52500	52500	0
327	20230619	152600	3726338900	52500	52500	52500	52500	0
328	20230619	152500	3726338900	52500	52500	52500	52500	0
329	20230619	152400	3726338900	52500	52500	52500	52500	0
330	20230619	152300	3726338900	52500	52500	52500	52500	0
331	20230619	152200	3726338900	52500	52500	52500	52500	0
332	20230619	152100	3726338900	52500	52500	52500	52500	0
333	20230619	152000	3726338900	52500	52500	52500	52500	0
334	20230619	151900	3726338900	52500	52700	52900	52500	116
335	20230619	151800	3720223600	52600	52700	52800	52600	29
336	20230619	151700	3718693700	52700	52800	52800	52700	74
337	20230619	151600	3714786800	52800	52800	52800	52800	7
338	20230619	151500	3714417200	52700	52700	52700	52700	170
339	20230619	151400	3705458200	52800	52700	52800	52700	284
340	20230619	151300	3690467700	52700	52700	52700	52700	11
341	20230619	151200	3689888000	52700	52700	52700	52700	81
342	20230619	151100	3685619300	52800	52700	52800	52700	70
343	20230619	151000	3681929600	52800	52800	52800	52600	320
344	20230619	150900	3665044200	52800	52700	52800	52700	83
345	20230619	150800	3660663700	52500	52500	52800	52500	708
346	20230619	150700	3623357900	52400	52500	52500	52400	6
347	20230619	150600	3623043000	52500	52400	52500	52400	86
348	20230619	150500	3618529600	52400	52500	52500	52400	19
349	20230619	150400	3617533300	52500	52400	52500	52400	85
350	20230619	150300	3613077600	52400	52300	52400	52300	71
351	20230619	150200	3609363300	52200	52200	52200	52200	2
352	20230619	150100	3609258900	52300	52300	52300	52200	152
353	20230619	150000	3601309400	52200	52100	52200	52100	137
354	20230619	145900	3594164500	52100	52200	52300	52100	232
355	20230619	145800	3582060500	52300	52300	52300	52100	158
356	20230619	145700	3573806400	52200	52300	52400	52100	113
357	20230619	145600	3567903800	52200	52100	52300	52100	260
358	20230619	145500	3554328600	52100	52300	52400	52100	284
359	20230619	145400	3539478200	52200	52300	52300	52100	139
360	20230619	145300	3532218000	52200	52200	52300	52100	219
361	20230619	145200	3520784400	52200	52300	52300	52200	162
362	20230619	145100	3512321100	52200	52200	52300	52200	85
363	20230619	145000	3507883300	52400	52200	52400	52100	298
364	20230619	144900	3492312200	52300	52300	52300	52100	177
365	20230619	144800	3483064800	52200	52100	52300	52100	71
366	20230619	144700	3479358700	52100	52100	52400	52100	562
367	20230619	144600	3450016100	52100	52300	52300	52100	174
368	20230619	144500	3440934300	52200	52100	52200	52100	94
369	20230619	144400	3436031600	52300	52000	52300	52000	177
370	20230619	144300	3426804600	52100	52100	52300	52000	304
371	20230619	144200	3410956600	52100	52100	52200	52000	63
372	20230619	144100	3407674300	52100	52100	52300	52000	231
373	20230619	144000	3395627800	52100	52200	52300	52000	263
374	20230619	143900	3381919100	52100	52100	52200	52100	111
375	20230619	143800	3376135000	52100	52100	52200	52100	191
376	20230619	143700	3366175700	52100	52300	52300	52100	178
377	20230619	143600	3356899700	52300	52100	52300	52100	155
378	20230619	143500	3348806600	52200	52200	52300	52100	182
379	20230619	143400	3339305100	52200	52300	52400	52200	373
380	20230619	143300	3319804100	52200	52200	52300	52100	287
381	20230619	143200	3304824500	52100	52100	52300	52100	145
382	20230619	143100	3297257500	52100	52200	52300	52100	187
383	20230619	143000	3287508100	52100	52100	52300	52100	188
384	20230619	142900	3277698200	52200	52000	52300	52000	112
385	20230619	142800	3271854200	52000	52100	52200	52000	249
386	20230619	142700	3258892700	52200	52100	52200	52100	164
387	20230619	142600	3250339800	52100	52100	52200	52100	68
388	20230619	142500	3246794300	52200	52300	52300	52100	233
389	20230619	142400	3234646600	52200	52100	52300	52100	213
390	20230619	142300	3223530000	52100	52100	52200	52100	50
391	20230619	142200	3220923500	52100	52300	52300	52000	315
392	20230619	142100	3204489000	52200	52100	52300	52100	295
393	20230619	142000	3189092300	51900	52000	52000	51900	97
394	20230619	141900	3184050400	51900	52100	52100	51900	185
395	20230619	141800	3174430300	52000	51700	52000	51700	656
396	20230619	141700	3140346300	51700	51700	51900	51700	170
397	20230619	141600	3131545100	51600	51800	51800	51600	228
398	20230619	141500	3119760500	51700	51800	51800	51700	110
399	20230619	141400	3114073200	51800	51700	51800	51700	170
400	20230619	141300	3105281800	51700	51800	51800	51700	103
401	20230619	141200	3099956200	51700	51600	51800	51600	174
402	20230619	141100	3090956600	51700	51800	51800	51600	108
403	20230619	141000	3085373300	51700	51800	51800	51600	193
404	20230619	140900	3075395700	51700	51800	51800	51700	173
405	20230619	140800	3066445700	51800	51800	51800	51700	50
406	20230619	140700	3063858100	51800	51700	51900	51600	244
407	20230619	140600	3051234300	51700	51900	51900	51700	187
408	20230619	140500	3041562500	51900	51700	51900	51700	48
409	20230619	140400	3039076800	51700	51800	51800	51600	238
410	20230619	140300	3026774500	51600	51700	51800	51600	279
411	20230619	140200	3012358600	51700	51700	51800	51600	216
412	20230619	140100	3001185300	51700	51800	51800	51600	101
413	20230619	140000	2995966400	51700	51700	51800	51700	256
414	20230619	135900	2982728600	51700	51800	51800	51700	102
415	20230619	135800	2977454000	51600	51700	51800	51600	117
416	20230619	135700	2971407100	51700	51700	51900	51600	264
417	20230619	135600	2957752600	51700	51700	51800	51600	97
418	20230619	135500	2952738700	51700	51800	51800	51700	123
419	20230619	135400	2946378200	51600	51800	51800	51600	279
420	20230619	135300	2931945200	51700	51700	51900	51700	71
421	20230619	135200	2928271500	51800	51700	51800	51600	215
422	20230619	135100	2917148100	51700	51800	51800	51700	193
423	20230619	135000	2907151900	51600	51800	51900	51600	218
424	20230619	134900	2895862400	51900	51900	51900	51800	51
425	20230619	134800	2893218500	51900	51800	51900	51800	202
426	20230619	134700	2882752600	51800	51800	51900	51700	259
427	20230619	134600	2869344100	51800	51900	51900	51800	68
428	20230619	134500	2865819100	51800	51900	51900	51800	218
429	20230619	134400	2854520400	51900	51900	51900	51800	116
430	20230619	134300	2848501300	52000	51900	52000	51800	145
431	20230619	134200	2840976700	51900	51900	52000	51800	172
432	20230619	134100	2832052600	51900	52000	52000	51900	229
433	20230619	134000	2820162100	51900	52000	52000	51900	57
434	20230619	133900	2817202200	51900	52000	52100	51900	194
435	20230619	133800	2807119300	52000	52100	52100	52000	154
436	20230619	133700	2799108000	52000	52000	52100	52000	177
437	20230619	133600	2789900400	52100	52100	52100	52000	67
438	20230619	133500	2786415000	52100	52000	52200	51900	312
439	20230619	133400	2770173700	52100	52000	52100	51900	285
440	20230619	133300	2755349200	52000	51900	52100	51900	332
441	20230619	133200	2738090300	51900	51900	52000	51800	122
442	20230619	133100	2731763900	52000	52000	52000	51800	179
443	20230619	133000	2722473500	51900	51900	52000	51800	133
444	20230619	132900	2715570700	52000	51800	52100	51700	469
445	20230619	132800	2691192800	51800	51900	51900	51800	210
446	20230619	132700	2680299800	51800	51800	51800	51600	172
447	20230619	132600	2671399300	51700	51800	51800	51700	206
448	20230619	132500	2660731800	51800	51800	51800	51700	132
449	20230619	132400	2653900200	51800	51700	51800	51700	63
450	20230619	132300	2650642600	51700	51800	51900	51700	238
451	20230619	132200	2638321000	51800	51800	51800	51700	124
452	20230619	132100	2631900400	51700	51700	51800	51500	359
453	20230619	132000	2613355300	51700	51600	51900	51600	176
454	20230619	131900	2604247200	51500	51700	51700	51500	147
455	20230619	131800	2596667900	51500	51600	51600	51500	202
456	20230619	131700	2586247700	51500	51600	51700	51400	900
457	20230619	131600	2539863900	51600	51800	51800	51600	126
458	20230619	131500	2533356200	51700	51800	51800	51600	93
459	20230619	131400	2528550700	51700	51700	51700	51600	277
460	20230619	131300	2514230400	51700	51800	51800	51700	191
461	20230619	131200	2504355200	51700	51700	51800	51700	294
462	20230619	131100	2489153400	51700	51700	51700	51700	85
463	20230619	131000	2484758900	51700	51800	51800	51700	198
464	20230619	130900	2474516300	51800	51800	51800	51800	92
465	20230619	130800	2469750700	51800	51800	51800	51800	131
466	20230619	130700	2462964900	51800	51900	52000	51800	209
467	20230619	130600	2452126600	51900	51800	51900	51800	102
468	20230619	130500	2446842000	51800	51700	51800	51700	126
469	20230619	130400	2440321900	51800	51900	52000	51800	283
470	20230619	130300	2425650000	51800	51700	51900	51700	51
471	20230619	130200	2423009700	51800	51800	51800	51700	159
472	20230619	130100	2414775000	51800	51800	51900	51800	237
473	20230619	130000	2402490400	51900	51800	51900	51800	100
474	20230619	125900	2397309100	51800	51800	52000	51800	127
475	20230619	125800	2390723000	51800	51900	51900	51800	196
476	20230619	125700	2380569700	51800	51900	51900	51800	137
477	20230619	125600	2373469500	51900	51700	51900	51700	113
478	20230619	125500	2367615600	51700	51900	51900	51700	208
479	20230619	125400	2356838300	51800	51800	51900	51800	181
480	20230619	125300	2347460000	51800	51900	51900	51800	67
481	20230619	125200	2343984500	51900	51900	52000	51800	224
482	20230619	125100	2332357700	51800	51900	51900	51800	84
483	20230619	125000	2328001100	51800	51900	51900	51800	122
484	20230619	124900	2321676100	51800	52000	52100	51800	454
485	20230619	124800	2298091700	51900	51900	51900	51800	168
486	20230619	124700	2289372900	51900	51900	51900	51900	47
487	20230619	124600	2286933600	51900	51800	52000	51800	250
488	20230619	124500	2273956000	51800	51800	51900	51800	153
489	20230619	124400	2266017100	51800	51900	51900	51800	174
490	20230619	124300	2257001300	51900	51900	51900	51800	181
491	20230619	124200	2247610000	51800	51900	51900	51800	187
492	20230619	124100	2237906700	51800	51800	51900	51800	114
493	20230619	124000	2231996500	51800	51900	51900	51800	126
494	20230619	123900	2225464100	51900	51900	51900	51800	193
495	20230619	123800	2215452000	51900	51900	51900	51900	65
496	20230619	123700	2212078500	51900	52000	52000	51800	158
497	20230619	123600	2203876100	51900	51900	51900	51800	167
498	20230619	123500	2195211100	51800	51900	51900	51800	174
499	20230619	123400	2186184400	51900	51900	52000	51900	114
500	20230619	123300	2180267300	52000	51900	52000	51800	225
501	20230619	123200	2168588800	51900	51900	51900	51900	47
502	20230619	123100	2166149500	51900	52100	52100	51900	113
503	20230619	123000	2160281100	51900	51900	52000	51900	216
504	20230619	122900	2149066000	51900	52000	52000	51800	160
505	20230619	122800	2140764000	51900	51800	52000	51800	50
506	20230619	122700	2138169200	51800	51900	52000	51800	255
507	20230619	122600	2124942500	52000	51900	52000	51900	441
508	20230619	122500	2102034400	52000	51900	52000	51900	173
509	20230619	122400	2093049500	51900	51900	52000	51900	123
510	20230619	122300	2086665100	52000	52100	52100	51900	200
511	20230619	122200	2076265300	52000	52100	52100	52000	85
512	20230619	122100	2071844800	52000	52000	52000	52000	183
513	20230619	122000	2062328800	52000	51900	52100	51900	220
514	20230619	121900	2050899400	51900	51900	52100	51900	131
515	20230619	121800	2044094900	51900	52000	52000	51900	135
516	20230619	121700	2037084300	52000	52000	52000	52000	187
517	20230619	121600	2027360300	52000	52100	52100	52000	48
518	20230619	121500	2024863100	52000	51900	52000	51900	251
519	20230619	121400	2011827500	52000	51900	52000	51900	260
520	20230619	121300	1998315900	52000	52000	52000	51900	79
521	20230619	121200	1994213600	51900	51900	52000	51900	119
522	20230619	121100	1988036000	51900	52000	52100	51900	248
523	20230619	121000	1975141500	52000	52100	52100	52000	82
524	20230619	120900	1970875300	52000	52000	52100	52000	103
525	20230619	120800	1965518900	52000	52100	52100	52000	226
526	20230619	120700	1953757100	52100	52200	52200	52100	25
527	20230619	120600	1952452900	52100	52000	52100	52000	173
528	20230619	120500	1943450400	52100	52100	52200	52100	166
529	20230619	120400	1934801700	52100	52200	52300	52100	91
530	20230619	120300	1930055000	52100	52200	52200	52100	170
531	20230619	120200	1921185000	52200	52300	52400	52200	200
532	20230619	120100	1910727800	52300	52400	52400	52300	110
533	20230619	120000	1904974300	52300	52400	52400	52300	100
534	20230619	115900	1899738500	52400	52400	52400	52300	100
535	20230619	115800	1894504800	52300	52400	52400	52300	179
536	20230619	115700	1885142400	52400	52500	52500	52300	71
537	20230619	115600	1881423700	52400	52100	52500	52000	586
538	20230619	115500	1850811200	52000	52200	52200	52000	142
539	20230619	115400	1843414100	52100	52100	52100	52100	59
540	20230619	115300	1840340200	52100	52100	52200	52000	204
541	20230619	115200	1829713800	52200	52100	52300	52100	119
542	20230619	115100	1823504800	52100	52100	52100	52000	79
543	20230619	115000	1819389700	52100	52100	52100	52000	227
544	20230619	114900	1807564600	52100	52100	52300	52100	167
545	20230619	114800	1798846700	52000	51900	52000	51900	86
546	20230619	114700	1794378100	51900	52100	52100	51900	144
547	20230619	114600	1786893000	52100	52200	52200	52000	236
548	20230619	114500	1774595600	52100	52100	52100	52100	80
549	20230619	114400	1770427600	52100	52200	52200	52100	187
550	20230619	114300	1760674200	52100	51900	52100	51900	173
551	20230619	114200	1751663200	52000	52000	52000	51900	166
552	20230619	114100	1743032800	52000	52000	52100	52000	101
553	20230619	114000	1737779000	52100	52100	52100	52000	183
554	20230619	113900	1728258900	52000	52100	52100	52000	89
555	20230619	113800	1723630500	52100	52000	52100	52000	246
556	20230619	113700	1710825900	52000	52100	52100	51900	169
557	20230619	113600	1702040600	52000	52000	52000	51900	69
558	20230619	113500	1698453400	52000	52000	52100	51900	132
559	20230619	113400	1691584600	51900	52000	52100	51900	195
560	20230619	113300	1681444200	52100	52100	52100	52000	91
561	20230619	113200	1676704700	52000	52000	52000	52000	77
562	20230619	113100	1672700700	52000	52100	52200	52000	167
563	20230619	113000	1664008300	52000	51900	52000	51900	209
564	20230619	112900	1653142700	52000	52000	52100	51900	131
565	20230619	112800	1646332400	51900	51900	52100	51900	246
566	20230619	112700	1633550300	51900	51900	52000	51800	1316
567	20230619	112600	1565304400	51900	52000	52200	51900	83
568	20230619	112500	1560986300	52000	52000	52100	51900	248
569	20230619	112400	1548092400	52000	52000	52000	52000	192
570	20230619	112300	1538108400	52000	52000	52000	51900	95
571	20230619	112200	1533169000	51800	52000	52100	51800	867
572	20230619	112100	1488148300	51900	51900	52000	51900	218
573	20230619	112000	1476829500	52000	51900	52100	51900	127
574	20230619	111900	1470224300	51900	52000	52000	51900	176
575	20230619	111800	1461083900	51900	52000	52100	51900	182
576	20230619	111700	1451618600	52000	52000	52000	52000	111
577	20230619	111600	1445846600	52000	51900	52000	51900	117
578	20230619	111500	1439770400	51900	52000	52100	51900	174
579	20230619	111400	1430724700	52000	52000	52000	51900	175
580	20230619	111300	1421625500	52000	52300	52300	52000	238
581	20230619	111200	1409244700	52200	52100	52200	52000	132
582	20230619	111100	1402367100	52100	52100	52100	52100	119
583	20230619	111000	1396167200	52200	52200	52200	52100	236
584	20230619	110900	1383862700	52100	52200	52200	52100	100
585	20230619	110800	1378652400	52100	52200	52200	52100	298
586	20230619	110700	1363124100	52100	52300	52300	52100	151
587	20230619	110600	1355245700	52200	52100	52300	52000	354
588	20230619	110500	1336785300	52000	52100	52100	52000	116
589	20230619	110400	1330748300	52100	52000	52100	52000	119
590	20230619	110300	1324555900	52000	52100	52100	52000	204
591	20230619	110200	1313930300	52100	52000	52200	52000	183
592	20230619	110100	1304398200	52100	52100	52100	52000	113
593	20230619	110000	1298518800	52000	52000	52100	52000	168
594	20230619	105900	1289772400	52100	52000	52100	51900	449
595	20230619	105800	1266401000	52000	52000	52100	51900	171
596	20230619	105700	1257505900	52000	52000	52100	52000	341
597	20230619	105600	1239771600	52000	52100	52100	52000	661
598	20230619	105500	1205380600	52100	52100	52300	52100	69
599	20230619	105400	1201779900	52100	52200	52200	52100	377
600	20230619	105300	1182121800	52100	52200	52200	52100	285
601	20230619	105200	1167246300	52200	52200	52300	52100	267
602	20230619	105100	1153302800	52200	52300	52300	52200	174
603	20230619	105000	1144210400	52300	52400	52400	52300	59
604	20230619	104900	1141124200	52300	52300	52400	52200	161
605	20230619	104800	1132711600	52200	52300	52300	52200	200
606	20230619	104700	1122257100	52300	52400	52400	52300	345
607	20230619	104600	1104189900	52300	52400	52400	52300	158
608	20230619	104500	1095919600	52400	52200	52400	52200	196
609	20230619	104400	1085664800	52200	52300	52300	52200	189
610	20230619	104300	1075788200	52300	52300	52400	52300	69
611	20230619	104200	1072177600	52300	52400	52400	52300	159
612	20230619	104100	1063861800	52400	52300	52400	52300	204
613	20230619	104000	1053187700	52300	52300	52400	52300	133
614	20230619	103900	1046231300	52300	52400	52400	52300	99
615	20230619	103800	1041051200	52500	52400	52500	52400	179
616	20230619	103700	1031671500	52400	52500	52500	52400	64
617	20230619	103600	1028316900	52500	52300	52500	52200	970
618	20230619	103500	977499200	52300	52400	52400	52200	568
619	20230619	103400	947784200	52400	52400	52500	52400	87
620	20230619	103300	943224900	52400	52300	52400	52300	174
621	20230619	103200	934118500	52300	52300	52400	52300	108
622	20230619	103100	928470000	52300	52500	52500	52300	356
623	20230619	103000	909822700	52400	52400	52500	52300	363
624	20230619	102900	890807000	52500	52700	52700	52500	220
625	20230619	102800	879251300	52600	52700	52700	52500	271
626	20230619	102700	864998800	52700	52700	52700	52700	94
627	20230619	102600	860045000	52500	52700	52700	52500	540
628	20230619	102500	831638500	52800	52800	52800	52700	171
629	20230619	102400	822626100	52800	52900	52900	52700	198
630	20230619	102300	812179600	53000	52800	53000	52700	225
631	20230619	102200	800306700	52900	52800	52900	52800	129
632	20230619	102100	793494700	52800	52900	52900	52800	422
633	20230619	102000	771176600	52900	52900	53000	52900	158
634	20230619	101900	762818000	53000	52900	53000	52800	159
635	20230619	101800	754409500	52800	52800	52900	52800	123
636	20230619	101700	747914600	52800	52800	52900	52800	260
637	20230619	101600	734185900	52800	52900	52900	52800	225
638	20230619	101500	722305400	52800	52800	52900	52800	100
639	20230619	101400	717025200	52800	52900	52900	52800	137
640	20230619	101300	709778800	52900	53000	53100	52800	134
641	20230619	101200	702676500	53100	53000	53100	52900	208
642	20230619	101100	691647900	52900	52800	53100	52800	538
643	20230619	101000	663191900	52800	52700	52900	52700	211
644	20230619	100900	652052400	52700	52800	52800	52700	164
645	20230619	100800	643393600	52900	52800	52900	52700	155
646	20230619	100700	635202500	52800	52900	52900	52800	111
647	20230619	100600	629339500	52900	52900	52900	52800	97
648	20230619	100500	624211000	52900	52900	53000	52900	98
649	20230619	100400	619025300	52900	53000	53000	52900	221
650	20230619	100300	607318300	53000	53100	53100	53000	129
651	20230619	100200	600479500	53000	53100	53100	53000	158
652	20230619	100100	592099300	53100	53300	53300	53000	431
653	20230619	100000	569206700	53300	53400	53500	53300	157
654	20230619	095900	560829900	53400	53500	53500	53400	113
655	20230619	095800	554790500	53500	53700	53800	53500	98
656	20230619	095700	549531700	53600	53800	53800	53500	293
657	20230619	095600	533806500	53800	53700	53800	53700	129
658	20230619	095500	526869900	53700	53700	53800	53700	254
659	20230619	095400	513226500	53700	53700	53800	53700	387
660	20230619	095300	492440800	53800	53800	53800	53700	175
661	20230619	095200	483026200	53900	53800	53900	53800	233
662	20230619	095100	470486800	53800	53800	53800	53800	114
663	20230619	095000	464353600	53800	53800	53800	53800	188
664	20230619	094900	454239200	53800	53900	53900	53800	16
665	20230619	094800	453377400	53900	53800	53900	53800	22
666	20230619	094700	452193500	53800	53900	53900	53800	50
667	20230619	094600	449501100	53900	53900	53900	53900	23
668	20230619	094500	448261400	53900	54000	54000	53900	55
669	20230619	094400	445294500	53900	53900	53900	53900	20
670	20230619	094300	444216500	53900	53700	53900	53700	346
671	20230619	094200	425600400	53700	53800	53800	53700	85
672	20230619	094100	421032200	53800	53800	53800	53700	82
673	20230619	094000	416623600	53800	53800	53900	53700	292
674	20230619	093900	400894400	53700	53800	53800	53700	195
675	20230619	093800	390405000	53900	53800	53900	53800	29
676	20230619	093700	388844700	53800	53800	53800	53800	95
677	20230619	093600	383733700	53900	53700	53900	53700	542
678	20230619	093500	354621100	53800	53800	53800	53800	920
679	20230619	093400	305125100	53800	53800	53800	53800	84
680	20230619	093300	300605900	53800	54000	54000	53800	9
681	20230619	093200	300121500	53900	53900	53900	53900	0
682	20230619	093100	300121500	53900	53900	53900	53900	0
683	20230619	093000	300121500	53900	53900	53900	53900	0
684	20230619	092900	300121500	53900	53900	53900	53900	0
685	20230619	092800	300121500	53900	53900	53900	53900	0
686	20230619	092700	300121500	53900	54100	54100	53900	38
687	20230619	092600	298068100	54100	53600	54100	53600	158
688	20230619	092500	289570600	53500	53600	53700	53500	22
689	20230619	092400	288391400	53500	53600	53600	53500	126
690	20230619	092300	281638400	53700	53700	53700	53700	7
691	20230619	092200	281262500	53700	53800	54000	53700	131
692	20230619	092100	274208900	53800	53700	53800	53700	39
693	20230619	092000	272114500	53600	53600	53600	53600	20
694	20230619	091900	271042500	53600	53600	53700	53600	48
695	20230619	091800	268467600	53700	53900	53900	53700	197
696	20230619	091700	257862700	54100	54100	54100	54100	61
697	20230619	091600	254562600	54000	54100	54100	54000	54
698	20230619	091500	251644100	54200	54200	54200	54200	0
699	20230619	091400	251644100	54200	54400	54400	54200	48
700	20230619	091300	249036400	54400	54400	54400	54400	95
701	20230619	091200	243868400	54400	54500	54500	54400	474
702	20230619	091100	218066500	54500	54600	54600	54500	195
703	20230619	091000	207424500	54600	54500	54700	54500	523
704	20230619	090900	178875900	54500	54400	54500	54400	589
705	20230619	090800	146805600	54400	54300	54400	54200	803
706	20230619	090700	103205800	54300	53900	54300	53900	254
707	20230619	090600	89480600	53800	53700	53800	53700	259
708	20230619	090500	75571400	53700	53600	53700	53600	28
709	20230619	090400	74068600	53500	53500	53500	53500	0
710	20230619	090300	74068600	53500	53700	53700	53500	719
711	20230619	090200	35495900	53700	53500	53700	53500	384
712	20230619	090100	14918300	53500	53600	53700	53500	166
713	20230619	090000	6024300	53800	53300	53800	53200	113