KissMeData/019170/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204700	2541266570	16610	16610	16610	16610	10837
3	20230615	204600	2541266570	16610	16610	16610	16610	0
4	20230615	204500	2541266570	16610	16610	16610	16610	0
5	20230615	204400	2541266570	16610	16610	16610	16610	0
6	20230615	204300	2541266570	16610	16610	16610	16610	0
7	20230615	204200	2541266570	16610	16610	16610	16610	0
8	20230615	204100	2541266570	16610	16610	16610	16610	0
9	20230615	204000	2541266570	16610	16610	16610	16610	0
10	20230615	203900	2541266570	16610	16610	16610	16610	0
11	20230615	203800	2541266570	16610	16610	16610	16610	0
12	20230615	203700	2541266570	16610	16610	16610	16610	0
13	20230615	203600	2541266570	16610	16610	16610	16610	0
14	20230615	203500	2541266570	16610	16610	16610	16610	0
15	20230615	203400	2541266570	16610	16610	16610	16610	0
16	20230615	203300	2541266570	16610	16610	16610	16610	0
17	20230615	203200	2541266570	16610	16610	16610	16610	0
18	20230615	203100	2541266570	16610	16610	16610	16610	0
19	20230615	203000	2541266570	16610	16610	16610	16610	0
20	20230615	202900	2541266570	16610	16610	16610	16610	0
21	20230615	202800	2541266570	16610	16610	16610	16610	0
22	20230615	202700	2541266570	16610	16610	16610	16610	0
23	20230615	202600	2541266570	16610	16610	16610	16610	0
24	20230615	202500	2541266570	16610	16610	16610	16610	0
25	20230615	202400	2541266570	16610	16610	16610	16610	0
26	20230615	202300	2541266570	16610	16610	16610	16610	0
27	20230615	202200	2541266570	16610	16610	16610	16610	0
28	20230615	202100	2541266570	16610	16610	16610	16610	0
29	20230615	202000	2541266570	16610	16610	16610	16610	0
30	20230615	201900	2541266570	16610	16610	16610	16610	0
31	20230615	201800	2541266570	16610	16610	16610	16610	0
32	20230615	201700	2541266570	16610	16610	16610	16610	10837
33	20230615	201600	2541266570	16610	16610	16610	16610	0
34	20230615	201500	2541266570	16610	16610	16610	16610	0
35	20230615	201400	2541266570	16610	16610	16610	16610	0
36	20230615	201300	2541266570	16610	16610	16610	16610	0
37	20230615	201200	2541266570	16610	16610	16610	16610	0
38	20230615	201100	2541266570	16610	16610	16610	16610	0
39	20230615	201000	2541266570	16610	16610	16610	16610	0
40	20230615	200900	2541266570	16610	16610	16610	16610	0
41	20230615	200800	2541266570	16610	16610	16610	16610	0
42	20230615	200700	2541266570	16610	16610	16610	16610	0
43	20230615	200600	2541266570	16610	16610	16610	16610	0
44	20230615	200500	2541266570	16610	16610	16610	16610	0
45	20230615	200400	2541266570	16610	16610	16610	16610	0
46	20230615	200300	2541266570	16610	16610	16610	16610	0
47	20230615	200200	2541266570	16610	16610	16610	16610	0
48	20230615	200100	2541266570	16610	16610	16610	16610	0
49	20230615	200000	2541266570	16610	16610	16610	16610	0
50	20230615	195900	2541266570	16610	16610	16610	16610	0
51	20230615	195800	2541266570	16610	16610	16610	16610	0
52	20230615	195700	2541266570	16610	16610	16610	16610	0
53	20230615	195600	2541266570	16610	16610	16610	16610	0
54	20230615	195500	2541266570	16610	16610	16610	16610	0
55	20230615	195400	2541266570	16610	16610	16610	16610	0
56	20230615	195300	2541266570	16610	16610	16610	16610	0
57	20230615	195200	2541266570	16610	16610	16610	16610	0
58	20230615	195100	2541266570	16610	16610	16610	16610	0
59	20230615	195000	2541266570	16610	16610	16610	16610	0
60	20230615	194900	2541266570	16610	16610	16610	16610	0
61	20230615	194800	2541266570	16610	16610	16610	16610	0
62	20230615	194700	2541266570	16610	16610	16610	16610	10837
63	20230615	194600	2541266570	16610	16610	16610	16610	0
64	20230615	194500	2541266570	16610	16610	16610	16610	0
65	20230615	194400	2541266570	16610	16610	16610	16610	0
66	20230615	194300	2541266570	16610	16610	16610	16610	0
67	20230615	194200	2541266570	16610	16610	16610	16610	0
68	20230615	194100	2541266570	16610	16610	16610	16610	0
69	20230615	194000	2541266570	16610	16610	16610	16610	0
70	20230615	193900	2541266570	16610	16610	16610	16610	0
71	20230615	193800	2541266570	16610	16610	16610	16610	0
72	20230615	193700	2541266570	16610	16610	16610	16610	0
73	20230615	193600	2541266570	16610	16610	16610	16610	0
74	20230615	193500	2541266570	16610	16610	16610	16610	0
75	20230615	193400	2541266570	16610	16610	16610	16610	0
76	20230615	193300	2541266570	16610	16610	16610	16610	0
77	20230615	193200	2541266570	16610	16610	16610	16610	0
78	20230615	193100	2541266570	16610	16610	16610	16610	0
79	20230615	193000	2541266570	16610	16610	16610	16610	0
80	20230615	192900	2541266570	16610	16610	16610	16610	0
81	20230615	192800	2541266570	16610	16610	16610	16610	0
82	20230615	192700	2541266570	16610	16610	16610	16610	0
83	20230615	192600	2541266570	16610	16610	16610	16610	0
84	20230615	192500	2541266570	16610	16610	16610	16610	0
85	20230615	192400	2541266570	16610	16610	16610	16610	0
86	20230615	192300	2541266570	16610	16610	16610	16610	0
87	20230615	192200	2541266570	16610	16610	16610	16610	0
88	20230615	192100	2541266570	16610	16610	16610	16610	0
89	20230615	192000	2541266570	16610	16610	16610	16610	0
90	20230615	191900	2541266570	16610	16610	16610	16610	0
91	20230615	191800	2541266570	16610	16610	16610	16610	0
92	20230615	191700	2541266570	16610	16610	16610	16610	10837
93	20230615	191600	2541266570	16610	16610	16610	16610	0
94	20230615	191500	2541266570	16610	16610	16610	16610	0
95	20230615	191400	2541266570	16610	16610	16610	16610	0
96	20230615	191300	2541266570	16610	16610	16610	16610	0
97	20230615	191200	2541266570	16610	16610	16610	16610	0
98	20230615	191100	2541266570	16610	16610	16610	16610	0
99	20230615	191000	2541266570	16610	16610	16610	16610	0
100	20230615	190900	2541266570	16610	16610	16610	16610	0
101	20230615	190800	2541266570	16610	16610	16610	16610	0
102	20230615	190700	2541266570	16610	16610	16610	16610	0
103	20230615	190600	2541266570	16610	16610	16610	16610	0
104	20230615	190500	2541266570	16610	16610	16610	16610	0
105	20230615	190400	2541266570	16610	16610	16610	16610	0
106	20230615	190300	2541266570	16610	16610	16610	16610	0
107	20230615	190200	2541266570	16610	16610	16610	16610	0
108	20230615	190100	2541266570	16610	16610	16610	16610	0
109	20230615	190000	2541266570	16610	16610	16610	16610	0
110	20230615	185900	2541266570	16610	16610	16610	16610	0
111	20230615	185800	2541266570	16610	16610	16610	16610	0
112	20230615	185700	2541266570	16610	16610	16610	16610	0
113	20230615	185600	2541266570	16610	16610	16610	16610	0
114	20230615	185500	2541266570	16610	16610	16610	16610	0
115	20230615	185400	2541266570	16610	16610	16610	16610	0
116	20230615	185300	2541266570	16610	16610	16610	16610	0
117	20230615	185200	2541266570	16610	16610	16610	16610	0
118	20230615	185100	2541266570	16610	16610	16610	16610	0
119	20230615	185000	2541266570	16610	16610	16610	16610	0
120	20230615	184900	2541266570	16610	16610	16610	16610	0
121	20230615	184800	2541266570	16610	16610	16610	16610	0
122	20230615	184700	2541266570	16610	16610	16610	16610	10837
123	20230615	184600	2541266570	16610	16610	16610	16610	0
124	20230615	184500	2541266570	16610	16610	16610	16610	0
125	20230615	184400	2541266570	16610	16610	16610	16610	0
126	20230615	184300	2541266570	16610	16610	16610	16610	0
127	20230615	184200	2541266570	16610	16610	16610	16610	0
128	20230615	184100	2541266570	16610	16610	16610	16610	0
129	20230615	184000	2541266570	16610	16610	16610	16610	0
130	20230615	183900	2541266570	16610	16610	16610	16610	0
131	20230615	183800	2541266570	16610	16610	16610	16610	0
132	20230615	183700	2541266570	16610	16610	16610	16610	0
133	20230615	183600	2541266570	16610	16610	16610	16610	0
134	20230615	183500	2541266570	16610	16610	16610	16610	0
135	20230615	183400	2541266570	16610	16610	16610	16610	0
136	20230615	183300	2541266570	16610	16610	16610	16610	0
137	20230615	183200	2541266570	16610	16610	16610	16610	0
138	20230615	183100	2541266570	16610	16610	16610	16610	0
139	20230615	183000	2541266570	16610	16610	16610	16610	0
140	20230615	182900	2541266570	16610	16610	16610	16610	0
141	20230615	182800	2541266570	16610	16610	16610	16610	0
142	20230615	182700	2541266570	16610	16610	16610	16610	0
143	20230615	182600	2541266570	16610	16610	16610	16610	0
144	20230615	182500	2541266570	16610	16610	16610	16610	0
145	20230615	182400	2541266570	16610	16610	16610	16610	0
146	20230615	182300	2541266570	16610	16610	16610	16610	0
147	20230615	182200	2541266570	16610	16610	16610	16610	0
148	20230615	182100	2541266570	16610	16610	16610	16610	0
149	20230615	182000	2541266570	16610	16610	16610	16610	0
150	20230615	181900	2541266570	16610	16610	16610	16610	0
151	20230615	181800	2541266570	16610	16610	16610	16610	0
152	20230615	181700	2541266570	16610	16610	16610	16610	10837
153	20230615	181600	2541266570	16610	16610	16610	16610	0
154	20230615	181500	2541266570	16610	16610	16610	16610	0
155	20230615	181400	2541266570	16610	16610	16610	16610	0
156	20230615	181300	2541266570	16610	16610	16610	16610	0
157	20230615	181200	2541266570	16610	16610	16610	16610	0
158	20230615	181100	2541266570	16610	16610	16610	16610	0
159	20230615	181000	2541266570	16610	16610	16610	16610	0
160	20230615	180900	2541266570	16610	16610	16610	16610	0
161	20230615	180800	2541266570	16610	16610	16610	16610	0
162	20230615	180700	2541266570	16610	16610	16610	16610	0
163	20230615	180600	2541266570	16610	16610	16610	16610	0
164	20230615	180500	2541266570	16610	16610	16610	16610	0
165	20230615	180400	2541266570	16610	16610	16610	16610	0
166	20230615	180300	2541266570	16610	16610	16610	16610	0
167	20230615	180200	2541266570	16610	16610	16610	16610	0
168	20230615	180100	2541266570	16610	16610	16610	16610	0
169	20230615	180000	2541266570	16610	16610	16610	16610	0
170	20230615	175900	2541266570	16610	16610	16610	16610	0
171	20230615	175800	2541266570	16610	16610	16610	16610	0
172	20230615	175700	2541266570	16610	16610	16610	16610	0
173	20230615	175600	2541266570	16610	16610	16610	16610	0
174	20230615	175500	2541266570	16610	16610	16610	16610	0
175	20230615	175400	2541266570	16610	16610	16610	16610	0
176	20230615	175300	2541266570	16610	16610	16610	16610	0
177	20230615	175200	2541266570	16610	16610	16610	16610	0
178	20230615	175100	2541266570	16610	16610	16610	16610	0
179	20230615	175000	2541266570	16610	16610	16610	16610	0
180	20230615	174900	2541266570	16610	16610	16610	16610	0
181	20230615	174800	2541266570	16610	16610	16610	16610	0
182	20230615	174700	2541266570	16610	16610	16610	16610	10837
183	20230615	174600	2541266570	16610	16610	16610	16610	0
184	20230615	174500	2541266570	16610	16610	16610	16610	0
185	20230615	174400	2541266570	16610	16610	16610	16610	0
186	20230615	174300	2541266570	16610	16610	16610	16610	0
187	20230615	174200	2541266570	16610	16610	16610	16610	0
188	20230615	174100	2541266570	16610	16610	16610	16610	0
189	20230615	174000	2541266570	16610	16610	16610	16610	0
190	20230615	173900	2541266570	16610	16610	16610	16610	0
191	20230615	173800	2541266570	16610	16610	16610	16610	0
192	20230615	173700	2541266570	16610	16610	16610	16610	0
193	20230615	173600	2541266570	16610	16610	16610	16610	0
194	20230615	173500	2541266570	16610	16610	16610	16610	0
195	20230615	173400	2541266570	16610	16610	16610	16610	0
196	20230615	173300	2541266570	16610	16610	16610	16610	0
197	20230615	173200	2541266570	16610	16610	16610	16610	0
198	20230615	173100	2541266570	16610	16610	16610	16610	0
199	20230615	173000	2541266570	16610	16610	16610	16610	0
200	20230615	172900	2541266570	16610	16610	16610	16610	0
201	20230615	172800	2541266570	16610	16610	16610	16610	0
202	20230615	172700	2541266570	16610	16610	16610	16610	0
203	20230615	172600	2541266570	16610	16610	16610	16610	0
204	20230615	172500	2541266570	16610	16610	16610	16610	0
205	20230615	172400	2541266570	16610	16610	16610	16610	0
206	20230615	172300	2541266570	16610	16610	16610	16610	0
207	20230615	172200	2541266570	16610	16610	16610	16610	0
208	20230615	172100	2541266570	16610	16610	16610	16610	0
209	20230615	172000	2541266570	16610	16610	16610	16610	0
210	20230615	171900	2541266570	16610	16610	16610	16610	0
211	20230615	171800	2541266570	16610	16610	16610	16610	0
212	20230615	171700	2541266570	16610	16610	16610	16610	10837
213	20230615	171600	2541266570	16610	16610	16610	16610	0
214	20230615	171500	2541266570	16610	16610	16610	16610	0
215	20230615	171400	2541266570	16610	16610	16610	16610	0
216	20230615	171300	2541266570	16610	16610	16610	16610	0
217	20230615	171200	2541266570	16610	16610	16610	16610	0
218	20230615	171100	2541266570	16610	16610	16610	16610	0
219	20230615	171000	2541266570	16610	16610	16610	16610	0
220	20230615	170900	2541266570	16610	16610	16610	16610	0
221	20230615	170800	2541266570	16610	16610	16610	16610	0
222	20230615	170700	2541266570	16610	16610	16610	16610	0
223	20230615	170600	2541266570	16610	16610	16610	16610	0
224	20230615	170500	2541266570	16610	16610	16610	16610	0
225	20230615	170400	2541266570	16610	16610	16610	16610	0
226	20230615	170300	2541266570	16610	16610	16610	16610	0
227	20230615	170200	2541266570	16610	16610	16610	16610	0
228	20230615	170100	2541266570	16610	16610	16610	16610	0
229	20230615	170000	2541266570	16610	16610	16610	16610	0
230	20230615	165900	2541266570	16610	16610	16610	16610	0
231	20230615	165800	2541266570	16610	16610	16610	16610	0
232	20230615	165700	2541266570	16610	16610	16610	16610	0
233	20230615	165600	2541266570	16610	16610	16610	16610	0
234	20230615	165500	2541266570	16610	16610	16610	16610	0
235	20230615	165400	2541266570	16610	16610	16610	16610	0
236	20230615	165300	2541266570	16610	16610	16610	16610	0
237	20230615	165200	2541266570	16610	16610	16610	16610	0
238	20230615	165100	2541266570	16610	16610	16610	16610	0
239	20230615	165000	2541266570	16610	16610	16610	16610	0
240	20230615	164900	2541266570	16610	16610	16610	16610	0
241	20230615	164800	2541266570	16610	16610	16610	16610	0
242	20230615	164700	2541266570	16610	16610	16610	16610	10837
243	20230615	164600	2541266570	16610	16610	16610	16610	0
244	20230615	164500	2541266570	16610	16610	16610	16610	0
245	20230615	164400	2541266570	16610	16610	16610	16610	0
246	20230615	164300	2541266570	16610	16610	16610	16610	0
247	20230615	164200	2541266570	16610	16610	16610	16610	0
248	20230615	164100	2541266570	16610	16610	16610	16610	0
249	20230615	164000	2541266570	16610	16610	16610	16610	0
250	20230615	163900	2541266570	16610	16610	16610	16610	0
251	20230615	163800	2541266570	16610	16610	16610	16610	0
252	20230615	163700	2541266570	16610	16610	16610	16610	0
253	20230615	163600	2541266570	16610	16610	16610	16610	0
254	20230615	163500	2541266570	16610	16610	16610	16610	0
255	20230615	163400	2541266570	16610	16610	16610	16610	0
256	20230615	163300	2541266570	16610	16610	16610	16610	0
257	20230615	163200	2541266570	16610	16610	16610	16610	0
258	20230615	163100	2541266570	16610	16610	16610	16610	0
259	20230615	163000	2541266570	16610	16610	16610	16610	0
260	20230615	162900	2541266570	16610	16610	16610	16610	0
261	20230615	162800	2541266570	16610	16610	16610	16610	0
262	20230615	162700	2541266570	16610	16610	16610	16610	0
263	20230615	162600	2541266570	16610	16610	16610	16610	0
264	20230615	162500	2541266570	16610	16610	16610	16610	0
265	20230615	162400	2541266570	16610	16610	16610	16610	0
266	20230615	162300	2541266570	16610	16610	16610	16610	0
267	20230615	162200	2541266570	16610	16610	16610	16610	0
268	20230615	162100	2541266570	16610	16610	16610	16610	0
269	20230615	162000	2541266570	16610	16610	16610	16610	0
270	20230615	161900	2541266570	16610	16610	16610	16610	0
271	20230615	161800	2541266570	16610	16610	16610	16610	0
272	20230615	161700	2541266570	16610	16610	16610	16610	10837
273	20230615	161600	2541266570	16610	16610	16610	16610	0
274	20230615	161500	2541266570	16610	16610	16610	16610	0
275	20230615	161400	2541266570	16610	16610	16610	16610	0
276	20230615	161300	2541266570	16610	16610	16610	16610	0
277	20230615	161200	2541266570	16610	16610	16610	16610	0
278	20230615	161100	2541266570	16610	16610	16610	16610	0
279	20230615	161000	2541266570	16610	16610	16610	16610	0
280	20230615	160900	2541266570	16610	16610	16610	16610	0
281	20230615	160800	2541266570	16610	16610	16610	16610	0
282	20230615	160700	2541266570	16610	16610	16610	16610	0
283	20230615	160600	2541266570	16610	16610	16610	16610	0
284	20230615	160500	2541266570	16610	16610	16610	16610	0
285	20230615	160400	2541266570	16610	16610	16610	16610	0
286	20230615	160300	2541266570	16610	16610	16610	16610	0
287	20230615	160200	2541266570	16610	16610	16610	16610	0
288	20230615	160100	2541266570	16610	16610	16610	16610	0
289	20230615	160000	2541266570	16610	16610	16610	16610	0
290	20230615	155900	2541266570	16610	16610	16610	16610	0
291	20230615	155800	2541266570	16610	16610	16610	16610	0
292	20230615	155700	2541266570	16610	16610	16610	16610	0
293	20230615	155600	2541266570	16610	16610	16610	16610	0
294	20230615	155500	2541266570	16610	16610	16610	16610	0
295	20230615	155400	2541266570	16610	16610	16610	16610	0
296	20230615	155300	2541266570	16610	16610	16610	16610	0
297	20230615	155200	2541266570	16610	16610	16610	16610	0
298	20230615	155100	2541266570	16610	16610	16610	16610	0
299	20230615	155000	2541266570	16610	16610	16610	16610	0
300	20230615	154900	2541266570	16610	16610	16610	16610	0
301	20230615	154800	2541266570	16610	16610	16610	16610	0
302	20230615	154700	2541266570	16610	16610	16610	16610	10837
303	20230615	154600	2541266570	16610	16610	16610	16610	0
304	20230615	154500	2541266570	16610	16610	16610	16610	0
305	20230615	154400	2541266570	16610	16610	16610	16610	0
306	20230615	154300	2541266570	16610	16610	16610	16610	0
307	20230615	154200	2541266570	16610	16610	16610	16610	0
308	20230615	154100	2541266570	16610	16610	16610	16610	0
309	20230615	154000	2541266570	16610	16610	16610	16610	0
310	20230615	153900	2541266570	16610	16610	16610	16610	0
311	20230615	153800	2541266570	16610	16610	16610	16610	0
312	20230615	153700	2541266570	16610	16610	16610	16610	0
313	20230615	153600	2541266570	16610	16610	16610	16610	0
314	20230615	153500	2541266570	16610	16610	16610	16610	0
315	20230615	153400	2541266570	16610	16610	16610	16610	0
316	20230615	153300	2541266570	16610	16610	16610	16610	0
317	20230615	153200	2541266570	16610	16610	16610	16610	0
318	20230615	153100	2541266570	16610	16610	16610	16610	0
319	20230615	153000	2541266570	16610	16610	16610	16610	10837
320	20230615	152900	2361264000	16610	16610	16610	16610	0
321	20230615	152800	2361264000	16610	16610	16610	16610	0
322	20230615	152700	2361264000	16610	16610	16610	16610	0
323	20230615	152600	2361264000	16610	16610	16610	16610	0
324	20230615	152500	2361264000	16610	16610	16610	16610	0
325	20230615	152400	2361264000	16610	16610	16610	16610	0
326	20230615	152300	2361264000	16610	16610	16610	16610	0
327	20230615	152200	2361264000	16610	16610	16610	16610	0
328	20230615	152100	2361264000	16610	16610	16610	16610	0
329	20230615	152000	2361264000	16610	16610	16610	16610	0
330	20230615	151900	2361264000	16610	16610	16620	16610	462
331	20230615	151800	2353587040	16610	16630	16630	16610	646
332	20230615	151700	2342851980	16620	16630	16640	16620	618
333	20230615	151600	2332575160	16630	16640	16640	16620	1330
334	20230615	151500	2310457250	16640	16640	16640	16630	148
335	20230615	151400	2307994850	16640	16640	16640	16630	133
336	20230615	151300	2305782900	16640	16640	16640	16630	318
337	20230615	151200	2300494380	16640	16660	16670	16640	88
338	20230615	151100	2299028710	16650	16650	16650	16650	223
339	20230615	151000	2295315760	16650	16630	16650	16630	237
340	20230615	150900	2291373130	16640	16640	16640	16630	472
341	20230615	150800	2283519600	16640	16650	16650	16640	341
342	20230615	150700	2277842780	16650	16640	16650	16640	551
343	20230615	150600	2268669630	16640	16630	16640	16630	2668
344	20230615	150500	2224277710	16630	16630	16630	16630	0
345	20230615	150400	2224277710	16630	16620	16630	16620	273
346	20230615	150300	2219739900	16620	16610	16620	16610	1135
347	20230615	150200	2200881080	16610	16620	16620	16610	389
348	20230615	150100	2194419110	16620	16610	16620	16610	815
349	20230615	150000	2180881680	16600	16610	16610	16600	177
350	20230615	145900	2177941790	16600	16610	16610	16600	708
351	20230615	145800	2166188290	16610	16610	16610	16610	1067
352	20230615	145700	2148465420	16600	16620	16620	16600	160
353	20230615	145600	2145807820	16620	16620	16620	16610	1615
354	20230615	145500	2118981960	16610	16620	16620	16610	19
355	20230615	145400	2118666280	16620	16630	16630	16620	604
356	20230615	145300	2108627780	16630	16620	16630	16620	567
357	20230615	145200	2099204230	16620	16620	16620	16620	159
358	20230615	145100	2096561650	16620	16620	16620	16610	82
359	20230615	145000	2095199310	16620	16620	16620	16610	126
360	20230615	144900	2093105690	16620	16620	16620	16610	298
361	20230615	144800	2088154710	16620	16620	16620	16610	576
362	20230615	144700	2078581990	16620	16610	16620	16610	415
363	20230615	144600	2071686190	16610	16610	16610	16610	185
364	20230615	144500	2068613340	16610	16620	16620	16610	186
365	20230615	144400	2065522210	16620	16620	16620	16620	126
366	20230615	144300	2063428090	16620	16620	16620	16610	140
367	20230615	144200	2061101690	16620	16620	16620	16610	360
368	20230615	144100	2055119690	16610	16620	16620	16610	27
369	20230615	144000	2054671170	16620	16610	16620	16610	120
370	20230615	143900	2052676990	16620	16620	16620	16620	15
371	20230615	143800	2052427690	16620	16620	16620	16610	49
372	20230615	143700	2051613560	16620	16620	16630	16620	176
373	20230615	143600	2048688140	16620	16630	16630	16620	420
374	20230615	143500	2041707040	16630	16620	16630	16620	33
375	20230615	143400	2041158410	16630	16630	16630	16630	5
376	20230615	143300	2041075260	16620	16630	16630	16620	69
377	20230615	143200	2039928330	16630	16630	16630	16620	156
378	20230615	143100	2037334350	16630	16640	16640	16620	174
379	20230615	143000	2034440730	16630	16630	16630	16630	140
380	20230615	142900	2032112530	16640	16640	16640	16630	36
381	20230615	142800	2031513690	16640	16630	16640	16630	103
382	20230615	142700	2029800690	16640	16620	16640	16620	492
383	20230615	142600	2021623290	16620	16620	16620	16620	10
384	20230615	142500	2021457090	16620	16620	16620	16610	63
385	20230615	142400	2020410520	16610	16610	16620	16610	2193
386	20230615	142300	1983984630	16620	16620	16620	16610	809
387	20230615	142200	1970539200	16620	16620	16620	16610	370
388	20230615	142100	1964390100	16620	16610	16620	16610	181
389	20230615	142000	1961383600	16610	16610	16620	16610	456
390	20230615	141900	1953809080	16610	16610	16610	16610	400
391	20230615	141800	1947165080	16610	16610	16610	16610	6
392	20230615	141700	1947065420	16610	16620	16620	16610	520
393	20230615	141600	1938423140	16620	16620	16620	16610	318
394	20230615	141500	1933138120	16620	16620	16620	16620	10
395	20230615	141400	1932971920	16610	16620	16620	16610	121
396	20230615	141300	1930961020	16620	16620	16620	16620	0
397	20230615	141200	1930961020	16620	16610	16620	16610	236
398	20230615	141100	1927040990	16610	16610	16610	16610	39
399	20230615	141000	1926393200	16610	16610	16620	16610	121
400	20230615	140900	1924383090	16610	16620	16620	16610	24
401	20230615	140800	1923984330	16610	16620	16620	16610	15
402	20230615	140700	1923735150	16620	16620	16620	16610	51
403	20230615	140600	1922888020	16620	16620	16620	16620	57
404	20230615	140500	1921940680	16620	16620	16620	16620	124
405	20230615	140400	1919879800	16620	16610	16620	16610	18
406	20230615	140300	1919580730	16620	16620	16620	16610	316
407	20230615	140200	1914331870	16610	16620	16620	16610	63
408	20230615	140100	1913284870	16620	16620	16620	16620	300
409	20230615	140000	1908298870	16610	16630	16630	16610	1130
410	20230615	135900	1889528210	16620	16630	16630	16620	70
411	20230615	135800	1888364180	16630	16630	16630	16620	46
412	20230615	135700	1887599540	16620	16620	16630	16620	36
413	20230615	135600	1887001210	16620	16630	16630	16620	1031
414	20230615	135500	1869864270	16630	16630	16630	16630	12
415	20230615	135400	1869664710	16630	16630	16630	16630	449
416	20230615	135300	1862197840	16650	16650	16650	16650	113
417	20230615	135200	1860316390	16630	16640	16640	16630	83
418	20230615	135100	1858936050	16640	16640	16640	16640	78
419	20230615	135000	1857638130	16630	16630	16630	16630	10
420	20230615	134900	1857471830	16640	16640	16640	16640	53
421	20230615	134800	1856589910	16640	16630	16640	16630	37
422	20230615	134700	1855974460	16630	16630	16630	16630	69
423	20230615	134600	1854826990	16630	16630	16630	16620	210
424	20230615	134500	1851335890	16620	16620	16620	16620	9
425	20230615	134400	1851186310	16630	16630	16630	16620	52
426	20230615	134300	1850321670	16630	16630	16630	16630	2
427	20230615	134200	1850288410	16630	16620	16630	16620	234
428	20230615	134100	1846399230	16620	16620	16620	16610	291
429	20230615	134000	1841562930	16620	16620	16620	16620	24
430	20230615	133900	1841164050	16610	16620	16620	16610	11
431	20230615	133800	1840981250	16620	16620	16620	16620	26
432	20230615	133700	1840549130	16620	16620	16620	16620	191
433	20230615	133600	1837374710	16620	16620	16620	16620	250
434	20230615	133500	1833219710	16620	16620	16620	16620	57
435	20230615	133400	1832272370	16620	16610	16620	16610	15
436	20230615	133300	1832023110	16610	16620	16620	16610	305
437	20230615	133200	1826957050	16610	16630	16630	16610	3009
438	20230615	133100	1776947970	16640	16640	16640	16640	3
439	20230615	133000	1776898050	16640	16640	16640	16640	179
440	20230615	132900	1773919490	16640	16650	16650	16640	228
441	20230615	132800	1770125560	16650	16660	16660	16650	13
442	20230615	132700	1769909100	16660	16660	16660	16660	3
443	20230615	132600	1769859120	16660	16660	16660	16660	18
444	20230615	132500	1769559240	16660	16650	16660	16650	14
445	20230615	132400	1769326120	16640	16650	16650	16640	660
446	20230615	132300	1758339630	16660	16660	16660	16660	30
447	20230615	132200	1757839830	16660	16660	16660	16660	500
448	20230615	132100	1749509830	16660	16650	16660	16650	63
449	20230615	132000	1748460330	16650	16650	16650	16650	0
450	20230615	131900	1748460330	16650	16670	16670	16650	603
451	20230615	131800	1738417140	16670	16670	16670	16670	50
452	20230615	131700	1737583640	16670	16670	16670	16670	0
453	20230615	131600	1737583640	16670	16670	16670	16670	1
454	20230615	131500	1737566970	16660	16660	16660	16660	14
455	20230615	131400	1737333730	16660	16670	16670	16660	226
456	20230615	131300	1733568560	16670	16670	16670	16670	53
457	20230615	131200	1732685050	16670	16670	16670	16670	202
458	20230615	131100	1729317710	16670	16690	16690	16670	1448
459	20230615	131000	1705172880	16690	16700	16700	16690	94
460	20230615	130900	1703603880	16700	16700	16700	16700	85
461	20230615	130800	1702184380	16690	16700	16700	16690	38
462	20230615	130700	1701550140	16710	16710	16710	16710	0
463	20230615	130600	1701550140	16710	16710	16710	16700	113
464	20230615	130500	1699662440	16710	16700	16710	16700	37
465	20230615	130400	1699044490	16720	16720	16720	16720	1
466	20230615	130300	1699027770	16720	16720	16720	16720	1
467	20230615	130200	1699011050	16700	16730	16730	16700	104
468	20230615	130100	1697273220	16730	16730	16730	16730	10
469	20230615	130000	1697105920	16740	16730	16740	16730	730
470	20230615	125900	1684892890	16730	16730	16730	16730	103
471	20230615	125800	1683169700	16730	16730	16730	16730	20
472	20230615	125700	1682835100	16730	16730	16730	16730	0
473	20230615	125600	1682835100	16730	16730	16730	16730	34
474	20230615	125500	1682266280	16730	16730	16730	16730	16
475	20230615	125400	1681998600	16730	16720	16730	16720	186
476	20230615	125300	1678886900	16730	16700	16730	16700	241
477	20230615	125200	1674857840	16700	16710	16710	16700	110
478	20230615	125100	1673020670	16710	16720	16720	16710	103
479	20230615	125000	1671299440	16710	16710	16710	16710	20
480	20230615	124900	1670965240	16710	16700	16710	16700	181
481	20230615	124800	1667942370	16700	16700	16700	16700	16
482	20230615	124700	1667675170	16700	16700	16700	16700	16
483	20230615	124600	1667407970	16700	16700	16700	16700	5
484	20230615	124500	1667324470	16690	16710	16710	16690	151
485	20230615	124400	1664802720	16710	16710	16710	16700	32
486	20230615	124300	1664268200	16700	16700	16700	16700	22
487	20230615	124200	1663900800	16700	16700	16700	16700	18
488	20230615	124100	1663600200	16700	16700	16700	16700	1
489	20230615	124000	1663583500	16700	16710	16710	16700	84
490	20230615	123900	1662180400	16730	16730	16730	16730	0
491	20230615	123800	1662180400	16730	16740	16740	16730	6
492	20230615	123700	1662080010	16740	16740	16740	16740	1
493	20230615	123600	1662063270	16740	16700	16740	16700	333
494	20230615	123500	1656496410	16700	16690	16700	16690	83
495	20230615	123400	1655110330	16690	16700	16700	16690	20
496	20230615	123300	1654776380	16670	16670	16670	16670	0
497	20230615	123200	1654776380	16670	16670	16670	16670	0
498	20230615	123100	1654776380	16670	16670	16670	16670	234
499	20230615	123000	1650875600	16660	16660	16660	16660	32
500	20230615	122900	1650342480	16670	16670	16670	16670	1
501	20230615	122800	1650325810	16660	16660	16660	16660	100
502	20230615	122700	1648659810	16660	16670	16670	16660	41
503	20230615	122600	1647976530	16670	16670	16670	16670	8
504	20230615	122500	1647843170	16670	16660	16670	16660	134
505	20230615	122400	1645610400	16670	16670	16670	16670	2
506	20230615	122300	1645577060	16670	16670	16670	16670	0
507	20230615	122200	1645577060	16670	16670	16670	16670	73
508	20230615	122100	1644360150	16670	16670	16670	16670	15
509	20230615	122000	1644110100	16670	16670	16670	16670	1
510	20230615	121900	1644093430	16670	16690	16690	16670	157
511	20230615	121800	1641473520	16690	16690	16690	16690	185
512	20230615	121700	1638385870	16690	16680	16690	16680	400
513	20230615	121600	1631709880	16690	16690	16690	16690	0
514	20230615	121500	1631709880	16690	16690	16690	16690	30
515	20230615	121400	1631209180	16690	16690	16690	16690	1
516	20230615	121300	1631192490	16690	16690	16690	16690	12
517	20230615	121200	1630992210	16680	16670	16680	16670	321
518	20230615	121100	1625640900	16670	16670	16670	16670	53
519	20230615	121000	1624757390	16670	16690	16690	16670	31
520	20230615	120900	1624240600	16670	16690	16690	16670	154
521	20230615	120800	1621671420	16700	16670	16700	16670	219
522	20230615	120700	1618017640	16670	16660	16670	16660	1270
523	20230615	120600	1596858940	16660	16650	16660	16650	968
524	20230615	120500	1580741430	16630	16630	16630	16630	3470
525	20230615	120400	1523035330	16630	16630	16630	16630	6
526	20230615	120300	1522935550	16630	16630	16630	16630	62
527	20230615	120200	1521904490	16630	16620	16630	16620	317
528	20230615	120100	1516633910	16620	16620	16620	16620	7
529	20230615	120000	1516517570	16620	16620	16620	16620	0
530	20230615	115900	1516517570	16620	16620	16620	16620	581
531	20230615	115800	1506861350	16620	16620	16620	16620	127
532	20230615	115700	1504750610	16620	16610	16620	16610	213
533	20230615	115600	1501211070	16620	16620	16620	16620	220
534	20230615	115500	1497554670	16620	16620	16620	16620	25
535	20230615	115400	1497139170	16620	16620	16620	16620	182
536	20230615	115300	1494114330	16620	16620	16620	16620	66
537	20230615	115200	1493017410	16620	16620	16620	16620	113
538	20230615	115100	1491139350	16620	16620	16620	16620	0
539	20230615	115000	1491139350	16620	16620	16620	16610	451
540	20230615	114900	1483644730	16620	16620	16620	16620	243
541	20230615	114800	1479606070	16620	16610	16620	16610	108
542	20230615	114700	1477812160	16610	16610	16620	16610	351
543	20230615	114600	1471981880	16620	16620	16620	16610	53
544	20230615	114500	1471101150	16620	16610	16620	16610	1286
545	20230615	114400	1449740670	16610	16610	16610	16610	77
546	20230615	114300	1448461700	16610	16620	16620	16610	510
547	20230615	114200	1439990350	16610	16620	16630	16610	865
548	20230615	114100	1425621410	16620	16630	16630	16620	57
549	20230615	114000	1424674020	16620	16620	16620	16620	667
550	20230615	113900	1413588480	16620	16620	16620	16610	122
551	20230615	113800	1411561430	16610	16620	16620	16610	115
552	20230615	113700	1409650230	16620	16610	16620	16610	460
553	20230615	113600	1402005530	16610	16620	16620	16600	270
554	20230615	113500	1397523290	16620	16620	16630	16610	3437
555	20230615	113400	1340430900	16620	16620	16630	16620	96
556	20230615	113300	1338835150	16620	16620	16620	16620	418
557	20230615	113200	1331887990	16620	16620	16620	16620	0
558	20230615	113100	1331887990	16620	16620	16620	16620	50
559	20230615	113000	1331056990	16620	16620	16630	16620	599
560	20230615	112900	1321101590	16630	16630	16630	16630	263
561	20230615	112800	1316727900	16630	16630	16640	16630	556
562	20230615	112700	1307481610	16650	16650	16650	16650	0
563	20230615	112600	1307481610	16650	16650	16650	16650	102
564	20230615	112500	1305783310	16650	16620	16650	16620	148
565	20230615	112400	1303319350	16650	16650	16650	16650	0
566	20230615	112300	1303319350	16650	16650	16650	16650	18
567	20230615	112200	1303019650	16620	16650	16650	16620	544
568	20230615	112100	1293974920	16660	16660	16660	16660	5
569	20230615	112000	1293891620	16660	16630	16660	16620	1615
570	20230615	111900	1267037300	16620	16650	16660	16620	612
571	20230615	111800	1256861300	16660	16660	16660	16630	2029
572	20230615	111700	1223061030	16660	16640	16660	16630	706
573	20230615	111600	1211308140	16640	16630	16640	16630	289
574	20230615	111500	1206500520	16630	16630	16630	16630	15
575	20230615	111400	1206251070	16630	16630	16630	16620	90
576	20230615	111300	1204754520	16630	16630	16630	16630	327
577	20230615	111200	1199316510	16630	16630	16630	16620	1193
578	20230615	111100	1179477840	16630	16630	16630	16620	136
579	20230615	111000	1177216170	16620	16620	16630	16620	110
580	20230615	110900	1175387440	16620	16620	16620	16620	248
581	20230615	110800	1171265680	16620	16620	16620	16610	787
582	20230615	110700	1158191950	16620	16620	16620	16620	175
583	20230615	110600	1155283450	16620	16620	16620	16620	93
584	20230615	110500	1153737790	16620	16610	16620	16610	616
585	20230615	110400	1143504490	16610	16630	16630	16610	3285
586	20230615	110300	1088929010	16620	16620	16620	16620	260
587	20230615	110200	1084607810	16620	16620	16630	16620	137
588	20230615	110100	1082329710	16630	16630	16630	16620	144
589	20230615	110000	1079935490	16630	16620	16630	16620	1252
590	20230615	105900	1059126150	16630	16640	16640	16630	1592
591	20230615	105800	1032646100	16640	16640	16640	16640	138
592	20230615	105700	1030349780	16630	16640	16640	16630	78
593	20230615	105600	1029052360	16640	16640	16640	16630	254
594	20230615	105500	1024826300	16640	16640	16640	16630	316
595	20230615	105400	1019568540	16650	16650	16650	16640	81
596	20230615	105300	1018220600	16640	16640	16650	16640	491
597	20230615	105200	1010050160	16650	16650	16660	16650	224
598	20230615	105100	1006319570	16650	16650	16650	16640	325
599	20230615	105000	1000908360	16650	16640	16650	16640	314
600	20230615	104900	995683370	16640	16640	16640	16640	796
601	20230615	104800	982437930	16640	16640	16650	16640	818
602	20230615	104700	968821110	16640	16630	16640	16630	281
603	20230615	104600	964145970	16640	16660	16660	16630	2239
604	20230615	104500	926889780	16670	16660	16670	16660	88
605	20230615	104400	925422870	16670	16670	16670	16670	67
606	20230615	104300	924305980	16670	16670	16670	16670	194
607	20230615	104200	921072000	16670	16660	16670	16660	231
608	20230615	104100	917223530	16670	16660	16670	16660	787
609	20230615	104000	904111890	16660	16660	16660	16660	182
610	20230615	103900	901079770	16660	16660	16660	16660	157
611	20230615	103800	898464150	16660	16650	16660	16650	87
612	20230615	103700	897015390	16650	16660	16660	16650	585
613	20230615	103600	887274410	16650	16660	16660	16650	161
614	20230615	103500	884593170	16660	16660	16660	16650	440
615	20230615	103400	877263100	16660	16650	16660	16650	64
616	20230615	103300	876197220	16650	16670	16670	16650	91
617	20230615	103200	874681640	16680	16650	16680	16650	437
618	20230615	103100	867396540	16640	16620	16640	16620	759
619	20230615	103000	854774180	16620	16620	16620	16610	895
620	20230615	102900	839903700	16610	16620	16620	16610	547
621	20230615	102800	830814590	16620	16640	16640	16610	776
622	20230615	102700	817913360	16640	16650	16650	16630	442
623	20230615	102600	810556830	16650	16710	16720	16650	3581
624	20230615	102500	750774560	16720	16720	16720	16710	202
625	20230615	102400	747398480	16710	16710	16720	16710	492
626	20230615	102300	739176950	16710	16710	16710	16710	166
627	20230615	102200	736403090	16710	16710	16720	16710	501
628	20230615	102100	728031370	16710	16750	16750	16710	2078
629	20230615	102000	693294330	16750	16750	16750	16750	3
630	20230615	101900	693244080	16750	16770	16780	16740	1440
631	20230615	101800	669118520	16780	16780	16780	16760	1408
632	20230615	101700	645504770	16780	16800	16800	16780	169
633	20230615	101600	642667230	16810	16820	16820	16800	280
634	20230615	101500	637961290	16820	16820	16820	16820	62
635	20230615	101400	636918450	16820	16820	16820	16820	253
636	20230615	101300	632662990	16820	16820	16820	16820	57
637	20230615	101200	631704250	16830	16820	16830	16820	352
638	20230615	101100	625783600	16820	16840	16840	16820	3605
639	20230615	101000	565139870	16840	16850	16850	16840	191
640	20230615	100900	561923340	16860	16860	16860	16850	31
641	20230615	100800	561400690	16890	16870	16890	16870	28
642	20230615	100700	560928310	16860	16860	16860	16860	18
643	20230615	100600	560624830	16860	16870	16870	16860	45
644	20230615	100500	559866120	16860	16870	16870	16860	103
645	20230615	100400	558129460	16870	16890	16890	16860	213
646	20230615	100300	554535270	16890	16890	16890	16890	472
647	20230615	100200	546563190	16900	16900	16900	16900	0
648	20230615	100100	546563190	16900	16900	16900	16900	0
649	20230615	100000	546563190	16900	16900	16900	16900	7
650	20230615	095900	546444890	16900	16890	16900	16890	6
651	20230615	095800	546343500	16890	16870	16890	16870	351
652	20230615	095700	540416850	16860	16850	16860	16840	1062
653	20230615	095600	522525830	16850	16850	16850	16850	39
654	20230615	095500	521868680	16870	16870	16870	16870	656
655	20230615	095400	510801960	16870	16870	16870	16870	86
656	20230615	095300	509351140	16870	16870	16880	16870	370
657	20230615	095200	503108670	16870	16850	16870	16850	652
658	20230615	095100	492121200	16840	16850	16850	16840	242
659	20230615	095000	488043700	16840	16840	16840	16840	334
660	20230615	094900	482419140	16840	16830	16840	16830	42
661	20230615	094800	481711880	16830	16840	16840	16830	290
662	20230615	094700	476830130	16840	16840	16840	16840	1
663	20230615	094600	476813290	16830	16840	16840	16830	117
664	20230615	094500	474844010	16840	16840	16840	16840	31
665	20230615	094400	474321970	16840	16840	16840	16830	180
666	20230615	094300	471291610	16840	16840	16840	16830	77
667	20230615	094200	469995300	16830	16830	16830	16830	210
668	20230615	094100	466461000	16830	16840	16840	16830	1195
669	20230615	094000	446343490	16840	16830	16840	16830	170
670	20230615	093900	443480700	16840	16840	16840	16840	177
671	20230615	093800	440500020	16850	16850	16850	16850	0
672	20230615	093700	440500020	16850	16870	16870	16850	799
673	20230615	093600	427031320	16870	16880	16880	16870	235
674	20230615	093500	423066770	16880	16890	16890	16880	661
675	20230615	093400	411909060	16890	16890	16890	16890	8
676	20230615	093300	411773940	16890	16880	16890	16880	13
677	20230615	093200	411554400	16880	16880	16880	16880	311
678	20230615	093100	406304720	16890	16880	16890	16880	87
679	20230615	093000	404836090	16890	16880	16890	16880	78
680	20230615	092900	403519180	16890	16880	16890	16880	24
681	20230615	092800	403113920	16880	16890	16890	16880	409
682	20230615	092700	396206650	16890	16890	16900	16890	12
683	20230615	092600	396003930	16890	16860	16890	16860	216
684	20230615	092500	392358490	16870	16870	16870	16870	9
685	20230615	092400	392206660	16870	16870	16870	16870	39
686	20230615	092300	391548730	16870	16870	16870	16830	64
687	20230615	092200	390469090	16870	16860	16900	16820	379
688	20230615	092100	384082210	16860	16860	16860	16860	10
689	20230615	092000	383913610	16860	16850	16860	16850	108
690	20230615	091900	382092910	16850	16820	16850	16820	398
691	20230615	091800	375393680	16820	16830	16830	16820	78
692	20230615	091700	374081430	16810	16800	16810	16790	1658
693	20230615	091600	346215380	16800	16800	16800	16790	1444
694	20230615	091500	321959180	16810	16810	16810	16810	456
695	20230615	091400	314293820	16810	16820	16820	16810	849
696	20230615	091300	300019020	16800	16780	16800	16780	1123
697	20230615	091200	281163680	16770	16780	16780	16770	556
698	20230615	091100	271839350	16770	16780	16780	16770	222
699	20230615	091000	268114690	16780	16790	16790	16780	258
700	20230615	090900	263784440	16790	16830	16830	16790	2380
701	20230615	090800	223797760	16820	16860	16860	16820	3522
702	20230615	090700	164461690	16860	16850	16860	16850	2134
703	20230615	090600	128503600	16920	16910	16920	16850	4701
704	20230615	090500	49059860	16850	16860	16920	16850	823
705	20230615	090400	35182270	16900	16850	16900	16850	265
706	20230615	090300	30704530	16850	16890	16890	16830	180
707	20230615	090200	27671590	16890	16850	16900	16850	181
708	20230615	090100	24616030	16850	16900	16900	16830	855
709	20230615	090000	10221490	16900	16830	16900	16830	587