KissMeData/393210/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195700	1056522090	15290	15290	15290	15290	1179
3	20230619	195600	1056522090	15290	15290	15290	15290	0
4	20230619	195500	1056522090	15290	15290	15290	15290	0
5	20230619	195400	1056522090	15290	15290	15290	15290	0
6	20230619	195300	1056522090	15290	15290	15290	15290	0
7	20230619	195200	1056522090	15290	15290	15290	15290	0
8	20230619	195100	1056522090	15290	15290	15290	15290	0
9	20230619	195000	1056522090	15290	15290	15290	15290	0
10	20230619	194900	1056522090	15290	15290	15290	15290	0
11	20230619	194800	1056522090	15290	15290	15290	15290	0
12	20230619	194700	1056522090	15290	15290	15290	15290	0
13	20230619	194600	1056522090	15290	15290	15290	15290	0
14	20230619	194500	1056522090	15290	15290	15290	15290	0
15	20230619	194400	1056522090	15290	15290	15290	15290	0
16	20230619	194300	1056522090	15290	15290	15290	15290	0
17	20230619	194200	1056522090	15290	15290	15290	15290	0
18	20230619	194100	1056522090	15290	15290	15290	15290	0
19	20230619	194000	1056522090	15290	15290	15290	15290	0
20	20230619	193900	1056522090	15290	15290	15290	15290	0
21	20230619	193800	1056522090	15290	15290	15290	15290	0
22	20230619	193700	1056522090	15290	15290	15290	15290	0
23	20230619	193600	1056522090	15290	15290	15290	15290	0
24	20230619	193500	1056522090	15290	15290	15290	15290	0
25	20230619	193400	1056522090	15290	15290	15290	15290	0
26	20230619	193300	1056522090	15290	15290	15290	15290	0
27	20230619	193200	1056522090	15290	15290	15290	15290	0
28	20230619	193100	1056522090	15290	15290	15290	15290	0
29	20230619	193000	1056522090	15290	15290	15290	15290	0
30	20230619	192900	1056522090	15290	15290	15290	15290	0
31	20230619	192800	1056522090	15290	15290	15290	15290	0
32	20230619	192700	1056522090	15290	15290	15290	15290	1179
33	20230619	192600	1056522090	15290	15290	15290	15290	0
34	20230619	192500	1056522090	15290	15290	15290	15290	0
35	20230619	192400	1056522090	15290	15290	15290	15290	0
36	20230619	192300	1056522090	15290	15290	15290	15290	0
37	20230619	192200	1056522090	15290	15290	15290	15290	0
38	20230619	192100	1056522090	15290	15290	15290	15290	0
39	20230619	192000	1056522090	15290	15290	15290	15290	0
40	20230619	191900	1056522090	15290	15290	15290	15290	0
41	20230619	191800	1056522090	15290	15290	15290	15290	0
42	20230619	191700	1056522090	15290	15290	15290	15290	0
43	20230619	191600	1056522090	15290	15290	15290	15290	0
44	20230619	191500	1056522090	15290	15290	15290	15290	0
45	20230619	191400	1056522090	15290	15290	15290	15290	0
46	20230619	191300	1056522090	15290	15290	15290	15290	0
47	20230619	191200	1056522090	15290	15290	15290	15290	0
48	20230619	191100	1056522090	15290	15290	15290	15290	0
49	20230619	191000	1056522090	15290	15290	15290	15290	0
50	20230619	190900	1056522090	15290	15290	15290	15290	0
51	20230619	190800	1056522090	15290	15290	15290	15290	0
52	20230619	190700	1056522090	15290	15290	15290	15290	0
53	20230619	190600	1056522090	15290	15290	15290	15290	0
54	20230619	190500	1056522090	15290	15290	15290	15290	0
55	20230619	190400	1056522090	15290	15290	15290	15290	0
56	20230619	190300	1056522090	15290	15290	15290	15290	0
57	20230619	190200	1056522090	15290	15290	15290	15290	0
58	20230619	190100	1056522090	15290	15290	15290	15290	0
59	20230619	190000	1056522090	15290	15290	15290	15290	0
60	20230619	185900	1056522090	15290	15290	15290	15290	0
61	20230619	185800	1056522090	15290	15290	15290	15290	0
62	20230619	185700	1056522090	15290	15290	15290	15290	1179
63	20230619	185600	1056522090	15290	15290	15290	15290	0
64	20230619	185500	1056522090	15290	15290	15290	15290	0
65	20230619	185400	1056522090	15290	15290	15290	15290	0
66	20230619	185300	1056522090	15290	15290	15290	15290	0
67	20230619	185200	1056522090	15290	15290	15290	15290	0
68	20230619	185100	1056522090	15290	15290	15290	15290	0
69	20230619	185000	1056522090	15290	15290	15290	15290	0
70	20230619	184900	1056522090	15290	15290	15290	15290	0
71	20230619	184800	1056522090	15290	15290	15290	15290	0
72	20230619	184700	1056522090	15290	15290	15290	15290	0
73	20230619	184600	1056522090	15290	15290	15290	15290	0
74	20230619	184500	1056522090	15290	15290	15290	15290	0
75	20230619	184400	1056522090	15290	15290	15290	15290	0
76	20230619	184300	1056522090	15290	15290	15290	15290	0
77	20230619	184200	1056522090	15290	15290	15290	15290	0
78	20230619	184100	1056522090	15290	15290	15290	15290	0
79	20230619	184000	1056522090	15290	15290	15290	15290	0
80	20230619	183900	1056522090	15290	15290	15290	15290	0
81	20230619	183800	1056522090	15290	15290	15290	15290	0
82	20230619	183700	1056522090	15290	15290	15290	15290	0
83	20230619	183600	1056522090	15290	15290	15290	15290	0
84	20230619	183500	1056522090	15290	15290	15290	15290	0
85	20230619	183400	1056522090	15290	15290	15290	15290	0
86	20230619	183300	1056522090	15290	15290	15290	15290	0
87	20230619	183200	1056522090	15290	15290	15290	15290	0
88	20230619	183100	1056522090	15290	15290	15290	15290	0
89	20230619	183000	1056522090	15290	15290	15290	15290	0
90	20230619	182900	1056522090	15290	15290	15290	15290	0
91	20230619	182800	1056522090	15290	15290	15290	15290	0
92	20230619	182700	1056522090	15290	15290	15290	15290	1179
93	20230619	182600	1056522090	15290	15290	15290	15290	0
94	20230619	182500	1056522090	15290	15290	15290	15290	0
95	20230619	182400	1056522090	15290	15290	15290	15290	0
96	20230619	182300	1056522090	15290	15290	15290	15290	0
97	20230619	182200	1056522090	15290	15290	15290	15290	0
98	20230619	182100	1056522090	15290	15290	15290	15290	0
99	20230619	182000	1056522090	15290	15290	15290	15290	0
100	20230619	181900	1056522090	15290	15290	15290	15290	0
101	20230619	181800	1056522090	15290	15290	15290	15290	0
102	20230619	181700	1056522090	15290	15290	15290	15290	0
103	20230619	181600	1056522090	15290	15290	15290	15290	0
104	20230619	181500	1056522090	15290	15290	15290	15290	0
105	20230619	181400	1056522090	15290	15290	15290	15290	0
106	20230619	181300	1056522090	15290	15290	15290	15290	0
107	20230619	181200	1056522090	15290	15290	15290	15290	0
108	20230619	181100	1056522090	15290	15290	15290	15290	0
109	20230619	181000	1056522090	15290	15290	15290	15290	0
110	20230619	180900	1056522090	15290	15290	15290	15290	0
111	20230619	180800	1056522090	15290	15290	15290	15290	0
112	20230619	180700	1056522090	15290	15290	15290	15290	0
113	20230619	180600	1056522090	15290	15290	15290	15290	0
114	20230619	180500	1056522090	15290	15290	15290	15290	0
115	20230619	180400	1056522090	15290	15290	15290	15290	0
116	20230619	180300	1056522090	15290	15290	15290	15290	0
117	20230619	180200	1056522090	15290	15290	15290	15290	0
118	20230619	180100	1056522090	15290	15290	15290	15290	0
119	20230619	180000	1056522090	15290	15290	15290	15290	0
120	20230619	175900	1056522090	15290	15290	15290	15290	0
121	20230619	175800	1056522090	15290	15290	15290	15290	0
122	20230619	175700	1056522090	15290	15290	15290	15290	1179
123	20230619	175600	1056522090	15290	15290	15290	15290	0
124	20230619	175500	1056522090	15290	15290	15290	15290	0
125	20230619	175400	1056522090	15290	15290	15290	15290	0
126	20230619	175300	1056522090	15290	15290	15290	15290	0
127	20230619	175200	1056522090	15290	15290	15290	15290	0
128	20230619	175100	1056522090	15290	15290	15290	15290	0
129	20230619	175000	1056522090	15290	15290	15290	15290	0
130	20230619	174900	1056522090	15290	15290	15290	15290	0
131	20230619	174800	1056522090	15290	15290	15290	15290	0
132	20230619	174700	1056522090	15290	15290	15290	15290	0
133	20230619	174600	1056522090	15290	15290	15290	15290	0
134	20230619	174500	1056522090	15290	15290	15290	15290	0
135	20230619	174400	1056522090	15290	15290	15290	15290	0
136	20230619	174300	1056522090	15290	15290	15290	15290	0
137	20230619	174200	1056522090	15290	15290	15290	15290	0
138	20230619	174100	1056522090	15290	15290	15290	15290	0
139	20230619	174000	1056522090	15290	15290	15290	15290	0
140	20230619	173900	1056522090	15290	15290	15290	15290	0
141	20230619	173800	1056522090	15290	15290	15290	15290	0
142	20230619	173700	1056522090	15290	15290	15290	15290	0
143	20230619	173600	1056522090	15290	15290	15290	15290	0
144	20230619	173500	1056522090	15290	15290	15290	15290	0
145	20230619	173400	1056522090	15290	15290	15290	15290	0
146	20230619	173300	1056522090	15290	15290	15290	15290	0
147	20230619	173200	1056522090	15290	15290	15290	15290	0
148	20230619	173100	1056522090	15290	15290	15290	15290	0
149	20230619	173000	1056522090	15290	15290	15290	15290	0
150	20230619	172900	1056522090	15290	15290	15290	15290	0
151	20230619	172800	1056522090	15290	15290	15290	15290	0
152	20230619	172700	1056522090	15290	15290	15290	15290	1179
153	20230619	172600	1056522090	15290	15290	15290	15290	0
154	20230619	172500	1056522090	15290	15290	15290	15290	0
155	20230619	172400	1056522090	15290	15290	15290	15290	0
156	20230619	172300	1056522090	15290	15290	15290	15290	0
157	20230619	172200	1056522090	15290	15290	15290	15290	0
158	20230619	172100	1056522090	15290	15290	15290	15290	0
159	20230619	172000	1056522090	15290	15290	15290	15290	0
160	20230619	171900	1056522090	15290	15290	15290	15290	0
161	20230619	171800	1056522090	15290	15290	15290	15290	0
162	20230619	171700	1056522090	15290	15290	15290	15290	0
163	20230619	171600	1056522090	15290	15290	15290	15290	0
164	20230619	171500	1056522090	15290	15290	15290	15290	0
165	20230619	171400	1056522090	15290	15290	15290	15290	0
166	20230619	171300	1056522090	15290	15290	15290	15290	0
167	20230619	171200	1056522090	15290	15290	15290	15290	0
168	20230619	171100	1056522090	15290	15290	15290	15290	0
169	20230619	171000	1056522090	15290	15290	15290	15290	0
170	20230619	170900	1056522090	15290	15290	15290	15290	0
171	20230619	170800	1056522090	15290	15290	15290	15290	0
172	20230619	170700	1056522090	15290	15290	15290	15290	0
173	20230619	170600	1056522090	15290	15290	15290	15290	0
174	20230619	170500	1056522090	15290	15290	15290	15290	0
175	20230619	170400	1056522090	15290	15290	15290	15290	0
176	20230619	170300	1056522090	15290	15290	15290	15290	0
177	20230619	170200	1056522090	15290	15290	15290	15290	0
178	20230619	170100	1056522090	15290	15290	15290	15290	0
179	20230619	170000	1056522090	15290	15290	15290	15290	0
180	20230619	165900	1056522090	15290	15290	15290	15290	0
181	20230619	165800	1056522090	15290	15290	15290	15290	0
182	20230619	165700	1056522090	15290	15290	15290	15290	1179
183	20230619	165600	1056522090	15290	15290	15290	15290	0
184	20230619	165500	1056522090	15290	15290	15290	15290	0
185	20230619	165400	1056522090	15290	15290	15290	15290	0
186	20230619	165300	1056522090	15290	15290	15290	15290	0
187	20230619	165200	1056522090	15290	15290	15290	15290	0
188	20230619	165100	1056522090	15290	15290	15290	15290	0
189	20230619	165000	1056522090	15290	15290	15290	15290	0
190	20230619	164900	1056522090	15290	15290	15290	15290	0
191	20230619	164800	1056522090	15290	15290	15290	15290	0
192	20230619	164700	1056522090	15290	15290	15290	15290	0
193	20230619	164600	1056522090	15290	15290	15290	15290	0
194	20230619	164500	1056522090	15290	15290	15290	15290	0
195	20230619	164400	1056522090	15290	15290	15290	15290	0
196	20230619	164300	1056522090	15290	15290	15290	15290	0
197	20230619	164200	1056522090	15290	15290	15290	15290	0
198	20230619	164100	1056522090	15290	15290	15290	15290	0
199	20230619	164000	1056522090	15290	15290	15290	15290	0
200	20230619	163900	1056522090	15290	15290	15290	15290	0
201	20230619	163800	1056522090	15290	15290	15290	15290	0
202	20230619	163700	1056522090	15290	15290	15290	15290	0
203	20230619	163600	1056522090	15290	15290	15290	15290	0
204	20230619	163500	1056522090	15290	15290	15290	15290	0
205	20230619	163400	1056522090	15290	15290	15290	15290	0
206	20230619	163300	1056522090	15290	15290	15290	15290	0
207	20230619	163200	1056522090	15290	15290	15290	15290	0
208	20230619	163100	1056522090	15290	15290	15290	15290	0
209	20230619	163000	1056522090	15290	15290	15290	15290	0
210	20230619	162900	1056522090	15290	15290	15290	15290	0
211	20230619	162800	1056522090	15290	15290	15290	15290	0
212	20230619	162700	1056522090	15290	15290	15290	15290	1179
213	20230619	162600	1056522090	15290	15290	15290	15290	0
214	20230619	162500	1056522090	15290	15290	15290	15290	0
215	20230619	162400	1056522090	15290	15290	15290	15290	0
216	20230619	162300	1056522090	15290	15290	15290	15290	0
217	20230619	162200	1056522090	15290	15290	15290	15290	0
218	20230619	162100	1056522090	15290	15290	15290	15290	0
219	20230619	162000	1056522090	15290	15290	15290	15290	0
220	20230619	161900	1056522090	15290	15290	15290	15290	0
221	20230619	161800	1056522090	15290	15290	15290	15290	0
222	20230619	161700	1056522090	15290	15290	15290	15290	0
223	20230619	161600	1056522090	15290	15290	15290	15290	0
224	20230619	161500	1056522090	15290	15290	15290	15290	0
225	20230619	161400	1056522090	15290	15290	15290	15290	0
226	20230619	161300	1056522090	15290	15290	15290	15290	0
227	20230619	161200	1056522090	15290	15290	15290	15290	0
228	20230619	161100	1056522090	15290	15290	15290	15290	0
229	20230619	161000	1056522090	15290	15290	15290	15290	0
230	20230619	160900	1056522090	15290	15290	15290	15290	0
231	20230619	160800	1056522090	15290	15290	15290	15290	0
232	20230619	160700	1056522090	15290	15290	15290	15290	0
233	20230619	160600	1056522090	15290	15290	15290	15290	0
234	20230619	160500	1056522090	15290	15290	15290	15290	0
235	20230619	160400	1056522090	15290	15290	15290	15290	0
236	20230619	160300	1056522090	15290	15290	15290	15290	0
237	20230619	160200	1056522090	15290	15290	15290	15290	0
238	20230619	160100	1056522090	15290	15290	15290	15290	0
239	20230619	160000	1056522090	15290	15290	15290	15290	0
240	20230619	155900	1056522090	15290	15290	15290	15290	0
241	20230619	155800	1056522090	15290	15290	15290	15290	0
242	20230619	155700	1056522090	15290	15290	15290	15290	1179
243	20230619	155600	1056522090	15290	15290	15290	15290	0
244	20230619	155500	1056522090	15290	15290	15290	15290	0
245	20230619	155400	1056522090	15290	15290	15290	15290	0
246	20230619	155300	1056522090	15290	15290	15290	15290	0
247	20230619	155200	1056522090	15290	15290	15290	15290	0
248	20230619	155100	1056522090	15290	15290	15290	15290	0
249	20230619	155000	1056522090	15290	15290	15290	15290	0
250	20230619	154900	1056522090	15290	15290	15290	15290	0
251	20230619	154800	1056522090	15290	15290	15290	15290	0
252	20230619	154700	1056522090	15290	15290	15290	15290	0
253	20230619	154600	1056522090	15290	15290	15290	15290	0
254	20230619	154500	1056522090	15290	15290	15290	15290	0
255	20230619	154400	1056522090	15290	15290	15290	15290	0
256	20230619	154300	1056522090	15290	15290	15290	15290	0
257	20230619	154200	1056522090	15290	15290	15290	15290	0
258	20230619	154100	1056522090	15290	15290	15290	15290	0
259	20230619	154000	1056522090	15290	15290	15290	15290	0
260	20230619	153900	1056522090	15290	15290	15290	15290	0
261	20230619	153800	1056522090	15290	15290	15290	15290	0
262	20230619	153700	1056522090	15290	15290	15290	15290	0
263	20230619	153600	1056522090	15290	15290	15290	15290	0
264	20230619	153500	1056522090	15290	15290	15290	15290	0
265	20230619	153400	1056522090	15290	15290	15290	15290	0
266	20230619	153300	1056522090	15290	15290	15290	15290	0
267	20230619	153200	1056522090	15290	15290	15290	15290	0
268	20230619	153100	1056522090	15290	15290	15290	15290	0
269	20230619	153000	1056522090	15290	15290	15290	15290	1179
270	20230619	152900	1038495180	15290	15290	15290	15290	0
271	20230619	152800	1038495180	15290	15290	15290	15290	0
272	20230619	152700	1038495180	15290	15290	15290	15290	0
273	20230619	152600	1038495180	15290	15290	15290	15290	0
274	20230619	152500	1038495180	15290	15290	15290	15290	0
275	20230619	152400	1038495180	15290	15290	15290	15290	0
276	20230619	152300	1038495180	15290	15290	15290	15290	0
277	20230619	152200	1038495180	15290	15290	15290	15290	0
278	20230619	152100	1038495180	15290	15290	15290	15290	0
279	20230619	152000	1038495180	15290	15290	15290	15290	0
280	20230619	151900	1038495180	15290	15260	15290	15250	1607
281	20230619	151800	1013982410	15290	15260	15290	15250	471
282	20230619	151700	1006798910	15250	15260	15270	15250	1251
283	20230619	151600	987709620	15270	15270	15270	15260	599
284	20230619	151500	978563080	15270	15280	15280	15270	426
285	20230619	151400	972054860	15280	15290	15290	15280	418
286	20230619	151300	965665810	15290	15290	15300	15290	36
287	20230619	151200	965115360	15290	15290	15290	15290	33
288	20230619	151100	964610790	15300	15280	15300	15280	119
289	20230619	151000	962792310	15280	15280	15300	15280	56
290	20230619	150900	961935610	15300	15280	15300	15280	48
291	20230619	150800	961202110	15290	15270	15290	15270	24
292	20230619	150700	960835230	15290	15300	15300	15270	103
293	20230619	150600	959262100	15300	15300	15300	15300	4
294	20230619	150500	959200900	15300	15280	15300	15270	354
295	20230619	150400	953794750	15310	15280	15310	15280	9
296	20230619	150300	953657200	15310	15300	15310	15280	206
297	20230619	150200	950507550	15310	15300	15310	15300	16
298	20230619	150100	950262730	15310	15290	15310	15290	26
299	20230619	150000	949865170	15290	15300	15300	15290	358
300	20230619	145900	944389520	15300	15300	15300	15300	318
301	20230619	145800	939524120	15280	15280	15280	15280	50
302	20230619	145700	938760120	15280	15300	15300	15280	2
303	20230619	145600	938729540	15280	15280	15280	15280	42
304	20230619	145500	938087780	15300	15300	15300	15280	5
305	20230619	145400	938011310	15280	15280	15300	15280	27
306	20230619	145300	937598690	15300	15310	15310	15300	6
307	20230619	145200	937506840	15320	15270	15320	15270	42
308	20230619	145100	936864960	15280	15260	15280	15260	79
309	20230619	145000	935659380	15270	15260	15270	15250	143
310	20230619	144900	933476980	15280	15280	15280	15250	1671
311	20230619	144800	907970900	15280	15280	15280	15280	18
312	20230619	144700	907695860	15290	15280	15290	15280	501
313	20230619	144600	900035580	15280	15280	15280	15280	0
314	20230619	144500	900035580	15280	15270	15280	15270	22
315	20230619	144400	899699620	15270	15280	15280	15270	96
316	20230619	144300	898233620	15280	15280	15280	15270	452
317	20230619	144200	891327180	15280	15290	15290	15280	421
318	20230619	144100	884890360	15300	15280	15300	15280	316
319	20230619	144000	880057810	15280	15280	15280	15280	36
320	20230619	143900	879507730	15280	15270	15280	15270	97
321	20230619	143800	878026520	15270	15280	15280	15270	625
322	20230619	143700	868478020	15280	15300	15300	15280	206
323	20230619	143600	865328270	15300	15310	15310	15300	251
324	20230619	143500	861486460	15300	15300	15300	15300	2
325	20230619	143400	861455860	15300	15320	15320	15300	28
326	20230619	143300	861026920	15320	15320	15320	15320	31
327	20230619	143200	860552000	15320	15320	15320	15320	1
328	20230619	143100	860536680	15320	15320	15320	15320	1
329	20230619	143000	860521360	15320	15320	15320	15320	36
330	20230619	142900	859969840	15320	15320	15320	15320	0
331	20230619	142800	859969840	15320	15320	15320	15320	119
332	20230619	142700	858146760	15330	15330	15330	15330	30
333	20230619	142600	857686860	15330	15330	15330	15330	5
334	20230619	142500	857610210	15330	15330	15330	15330	1
335	20230619	142400	857594880	15320	15320	15320	15320	1
336	20230619	142300	857579560	15320	15330	15330	15320	13
337	20230619	142200	857380300	15330	15330	15330	15330	20
338	20230619	142100	857073700	15330	15330	15330	15330	0
339	20230619	142000	857073700	15330	15330	15330	15330	7
340	20230619	141900	856966390	15330	15330	15330	15330	0
341	20230619	141800	856966390	15330	15330	15330	15330	0
342	20230619	141700	856966390	15330	15330	15330	15330	24
343	20230619	141600	856598470	15320	15320	15320	15320	0
344	20230619	141500	856598470	15320	15290	15320	15290	45
345	20230619	141400	855910170	15280	15280	15280	15280	0
346	20230619	141300	855910170	15280	15290	15290	15280	30
347	20230619	141200	855451570	15290	15290	15290	15290	12
348	20230619	141100	855268090	15290	15280	15290	15280	11
349	20230619	141000	855100000	15280	15280	15280	15280	8
350	20230619	140900	854977760	15280	15310	15310	15280	210
351	20230619	140800	851767350	15330	15330	15330	15330	10
352	20230619	140700	851614050	15330	15330	15330	15330	3
353	20230619	140600	851568060	15330	15330	15330	15330	0
354	20230619	140500	851568060	15330	15320	15330	15320	2
355	20230619	140400	851537410	15310	15300	15310	15300	3
356	20230619	140300	851491500	15300	15300	15300	15300	11
357	20230619	140200	851323200	15300	15300	15300	15300	3
358	20230619	140100	851277300	15300	15300	15300	15300	6
359	20230619	140000	851185500	15300	15300	15300	15300	0
360	20230619	135900	851185500	15300	15300	15300	15300	0
361	20230619	135800	851185500	15300	15300	15300	15300	24
362	20230619	135700	850818300	15360	15360	15360	15360	1
363	20230619	135600	850802940	15300	15320	15320	15300	702
364	20230619	135500	840059260	15360	15360	15360	15360	1
365	20230619	135400	840043900	15360	15360	15360	15360	0
366	20230619	135300	840043900	15360	15320	15360	15320	20
367	20230619	135200	839737460	15360	15360	15360	15360	10
368	20230619	135100	839583860	15380	15310	15380	15310	111
369	20230619	135000	837884160	15310	15320	15330	15310	501
370	20230619	134900	830209310	15320	15320	15320	15320	222
371	20230619	134800	826808270	15330	15370	15370	15320	185
372	20230619	134700	823971740	15380	15380	15380	15380	5
373	20230619	134600	823894840	15370	15370	15370	15370	2
374	20230619	134500	823864100	15380	15380	15380	15380	0
375	20230619	134400	823864100	15380	15370	15380	15360	46
376	20230619	134300	823157090	15370	15360	15370	15360	13
377	20230619	134200	822957380	15370	15370	15370	15370	0
378	20230619	134100	822957380	15370	15360	15370	15360	4
379	20230619	134000	822895930	15360	15360	15360	15360	0
380	20230619	133900	822895930	15360	15360	15360	15360	11
381	20230619	133800	822726970	15360	15360	15360	15360	0
382	20230619	133700	822726970	15360	15360	15360	15360	0
383	20230619	133600	822726970	15360	15360	15360	15360	0
384	20230619	133500	822726970	15360	15360	15360	15360	0
385	20230619	133400	822726970	15360	15320	15360	15320	6
386	20230619	133300	822634850	15310	15310	15310	15310	0
387	20230619	133200	822634850	15310	15320	15320	15310	733
388	20230619	133100	811410120	15360	15360	15360	15360	1
389	20230619	133000	811394760	15320	15320	15320	15320	0
390	20230619	132900	811394760	15320	15320	15320	15320	0
391	20230619	132800	811394760	15320	15330	15330	15320	69
392	20230619	132700	810337640	15360	15320	15360	15320	51
393	20230619	132600	809556280	15320	15360	15360	15320	400
394	20230619	132500	803428080	15370	15370	15370	15370	0
395	20230619	132400	803428080	15370	15370	15370	15370	27
396	20230619	132300	803013090	15360	15360	15360	15360	0
397	20230619	132200	803013090	15360	15350	15360	15350	22
398	20230619	132100	802675280	15340	15330	15340	15320	91
399	20230619	132000	801280200	15330	15340	15340	15330	12
400	20230619	131900	801096190	15340	15340	15340	15340	4
401	20230619	131800	801034830	15360	15360	15360	15360	0
402	20230619	131700	801034830	15360	15360	15360	15360	12
403	20230619	131600	800850510	15360	15360	15360	15360	0
404	20230619	131500	800850510	15360	15360	15360	15360	1
405	20230619	131400	800835150	15340	15340	15340	15340	1
406	20230619	131300	800819810	15360	15360	15360	15360	6
407	20230619	131200	800727650	15360	15350	15360	15350	4
408	20230619	131100	800666230	15340	15340	15340	15340	0
409	20230619	131000	800666230	15340	15340	15340	15340	7
410	20230619	130900	800558850	15340	15340	15340	15340	7
411	20230619	130800	800451470	15330	15330	15330	15330	4
412	20230619	130700	800390150	15330	15330	15330	15330	6
413	20230619	130600	800298170	15330	15320	15330	15320	72
414	20230619	130500	799195110	15320	15320	15320	15320	0
415	20230619	130400	799195110	15320	15320	15320	15320	54
416	20230619	130300	798367830	15350	15350	15350	15350	7
417	20230619	130200	798260380	15350	15350	15350	15350	1
418	20230619	130100	798245030	15320	15340	15360	15320	16
419	20230619	130000	797999780	15320	15330	15330	15320	26
420	20230619	125900	797601380	15340	15340	15340	15340	19
421	20230619	125800	797309920	15340	15340	15340	15340	11
422	20230619	125700	797141180	15340	15340	15340	15340	5
423	20230619	125600	797064480	15320	15320	15320	15320	0
424	20230619	125500	797064480	15320	15320	15320	15320	12
425	20230619	125400	796880640	15320	15340	15340	15320	71
426	20230619	125300	795792760	15340	15330	15340	15330	8
427	20230619	125200	795670090	15320	15320	15320	15320	0
428	20230619	125100	795670090	15320	15320	15320	15320	0
429	20230619	125000	795670090	15320	15320	15320	15320	2
430	20230619	124900	795639450	15310	15310	15310	15310	19
431	20230619	124800	795348560	15320	15320	15320	15320	4
432	20230619	124700	795287280	15330	15330	15330	15330	1
433	20230619	124600	795271950	15310	15310	15310	15310	32
434	20230619	124500	794782030	15310	15320	15330	15310	226
435	20230619	124400	791321930	15310	15310	15310	15310	0
436	20230619	124300	791321930	15310	15350	15350	15300	43
437	20230619	124200	790663780	15350	15350	15350	15350	7
438	20230619	124100	790556330	15370	15360	15370	15350	160
439	20230619	124000	788098560	15360	15340	15360	15340	14
440	20230619	123900	787883700	15350	15340	15350	15340	7
441	20230619	123800	787776300	15350	15310	15350	15310	126
442	20230619	123700	785847070	15310	15320	15320	15310	26
443	20230619	123600	785448860	15320	15320	15320	15320	2
444	20230619	123500	785418220	15360	15360	15360	15360	0
445	20230619	123400	785418220	15360	15360	15360	15360	0
446	20230619	123300	785418220	15360	15320	15360	15320	60
447	20230619	123200	784497320	15310	15310	15310	15310	1
448	20230619	123100	784482010	15310	15310	15310	15310	7
449	20230619	123000	784374840	15310	15310	15310	15310	54
450	20230619	122900	783548100	15320	15310	15320	15310	6
451	20230619	122800	783456230	15300	15300	15300	15300	39
452	20230619	122700	782859530	15310	15300	15310	15300	289
453	20230619	122600	778437780	15300	15300	15300	15300	0
454	20230619	122500	778437780	15300	15300	15300	15300	1
455	20230619	122400	778422480	15300	15300	15300	15300	0
456	20230619	122300	778422480	15300	15300	15300	15280	13
457	20230619	122200	778223600	15300	15300	15300	15300	16
458	20230619	122100	777978800	15300	15300	15300	15300	2
459	20230619	122000	777948200	15290	15290	15290	15290	17
460	20230619	121900	777688270	15280	15280	15280	15280	0
461	20230619	121800	777688270	15280	15290	15290	15270	12
462	20230619	121700	777504820	15290	15260	15290	15260	21
463	20230619	121600	777184290	15260	15260	15260	15260	20
464	20230619	121500	776879090	15260	15270	15270	15260	490
465	20230619	121400	769401620	15260	15260	15260	15260	74
466	20230619	121300	768272380	15270	15260	15270	15260	14
467	20230619	121200	768058640	15260	15270	15270	15260	314
468	20230619	121100	763266390	15280	15270	15280	15270	23
469	20230619	121000	762914960	15270	15280	15280	15270	21
470	20230619	120900	762594280	15280	15260	15280	15260	9
471	20230619	120800	762456920	15280	15260	15280	15260	61
472	20230619	120700	761526020	15260	15250	15260	15250	173
473	20230619	120600	758886760	15250	15250	15250	15250	622
474	20230619	120500	749401260	15250	15250	15250	15250	1
475	20230619	120400	749386010	15250	15260	15260	15250	82
476	20230619	120300	748134720	15260	15260	15260	15260	76
477	20230619	120200	746974960	15260	15260	15260	15250	204
478	20230619	120100	743862390	15260	15270	15270	15250	1240
479	20230619	120000	724944480	15260	15280	15280	15260	48
480	20230619	115900	724211650	15280	15300	15300	15280	157
481	20230619	115800	721811530	15300	15300	15300	15300	0
482	20230619	115700	721811530	15300	15300	15300	15300	0
483	20230619	115600	721811530	15300	15300	15300	15300	0
484	20230619	115500	721811530	15300	15300	15300	15300	14
485	20230619	115400	721597330	15300	15300	15300	15300	4
486	20230619	115300	721536130	15300	15300	15300	15300	4
487	20230619	115200	721474930	15300	15310	15310	15300	114
488	20230619	115100	719729630	15280	15280	15280	15280	0
489	20230619	115000	719729630	15280	15280	15280	15280	0
490	20230619	114900	719729630	15280	15280	15280	15280	0
491	20230619	114800	719729630	15280	15290	15290	15280	20
492	20230619	114700	719424010	15280	15280	15280	15280	1
493	20230619	114600	719408730	15270	15270	15270	15270	0
494	20230619	114500	719408730	15270	15270	15270	15270	34
495	20230619	114400	718889550	15260	15260	15260	15260	100
496	20230619	114300	717363550	15250	15250	15250	15250	4
497	20230619	114200	717302550	15250	15330	15330	15250	762
498	20230619	114100	705672730	15270	15270	15270	15270	8
499	20230619	114000	705550570	15270	15330	15330	15260	796
500	20230619	113900	693398750	15330	15290	15330	15270	1063
501	20230619	113800	677157120	15290	15300	15300	15290	72
502	20230619	113700	676055540	15300	15300	15300	15300	0
503	20230619	113600	676055540	15300	15300	15300	15300	0
504	20230619	113500	676055540	15300	15290	15300	15290	91
505	20230619	113400	674663370	15290	15300	15300	15290	20
506	20230619	113300	674357380	15300	15300	15300	15280	338
507	20230619	113200	669187020	15300	15350	15350	15300	1946
508	20230619	113100	639395250	15340	15340	15340	15340	0
509	20230619	113000	639395250	15340	15360	15360	15340	427
510	20230619	112900	632842700	15380	15370	15380	15370	21
511	20230619	112800	632519880	15360	15360	15360	15360	0
512	20230619	112700	632519880	15360	15360	15360	15360	0
513	20230619	112600	632519880	15360	15360	15360	15360	0
514	20230619	112500	632519880	15360	15350	15360	15350	4
515	20230619	112400	632458460	15350	15350	15350	15350	7
516	20230619	112300	632351010	15350	15350	15350	15350	55
517	20230619	112200	631506760	15360	15360	15370	15340	142
518	20230619	112100	629326510	15340	15340	15340	15340	0
519	20230619	112000	629326510	15340	15350	15350	15340	190
520	20230619	111900	626410590	15360	15370	15370	15360	1038
521	20230619	111800	610457430	15370	15380	15380	15370	497
522	20230619	111700	602815890	15380	15380	15380	15380	92
523	20230619	111600	601400930	15380	15390	15390	15380	308
524	20230619	111500	596662870	15390	15390	15390	15390	30
525	20230619	111400	596201170	15390	15390	15390	15390	357
526	20230619	111300	590706940	15390	15390	15390	15390	209
527	20230619	111200	587490430	15390	15390	15390	15390	187
528	20230619	111100	584612500	15400	15380	15400	15380	13
529	20230619	111000	584412360	15390	15380	15400	15380	77
530	20230619	110900	583226780	15380	15380	15380	15380	7
531	20230619	110800	583119120	15380	15380	15380	15380	137
532	20230619	110700	581012060	15380	15380	15380	15380	54
533	20230619	110600	580181540	15380	15380	15380	15380	13
534	20230619	110500	579981600	15380	15380	15380	15380	50
535	20230619	110400	579212600	15370	15400	15400	15370	752
536	20230619	110300	567647800	15410	15410	15410	15410	6
537	20230619	110200	567555340	15410	15410	15410	15410	10
538	20230619	110100	567401240	15420	15420	15420	15420	0
539	20230619	110000	567401240	15420	15420	15420	15420	0
540	20230619	105900	567401240	15420	15420	15420	15420	40
541	20230619	105800	566784440	15410	15420	15420	15410	74
542	20230619	105700	565644060	15420	15420	15420	15420	12
543	20230619	105600	565459020	15410	15410	15410	15410	1
544	20230619	105500	565443610	15420	15420	15420	15420	44
545	20230619	105400	564765130	15440	15440	15440	15440	3
546	20230619	105300	564718810	15440	15420	15440	15420	107
547	20230619	105200	563068730	15420	15420	15420	15420	418
548	20230619	105100	556623170	15410	15410	15410	15410	100
549	20230619	105000	555082170	15410	15380	15410	15380	59
550	20230619	104900	554174560	15390	15390	15390	15390	50
551	20230619	104800	553405060	15380	15370	15380	15370	49
552	20230619	104700	552651550	15380	15380	15380	15380	1
553	20230619	104600	552636170	15380	15380	15380	15380	93
554	20230619	104500	551205830	15410	15410	15410	15410	2
555	20230619	104400	551175010	15380	15380	15380	15380	5
556	20230619	104300	551098110	15380	15390	15390	15380	59
557	20230619	104200	550190590	15420	15410	15420	15410	130
558	20230619	104100	548186770	15380	15390	15390	15380	188
559	20230619	104000	545295280	15420	15380	15420	15380	266
560	20230619	103900	541197760	15420	15420	15420	15420	0
561	20230619	103800	541197760	15420	15390	15420	15390	193
562	20230619	103700	538226950	15390	15390	15390	15390	46
563	20230619	103600	537519010	15390	15390	15390	15390	14
564	20230619	103500	537303550	15380	15380	15380	15380	0
565	20230619	103400	537303550	15380	15410	15410	15380	55
566	20230619	103300	536457470	15420	15410	15420	15410	200
567	20230619	103200	533374560	15410	15410	15410	15410	2
568	20230619	103100	533343740	15410	15410	15410	15410	0
569	20230619	103000	533343740	15410	15380	15410	15360	157
570	20230619	102900	530929210	15380	15370	15380	15370	101
571	20230619	102800	529376830	15380	15380	15380	15380	0
572	20230619	102700	529376830	15380	15410	15410	15380	6
573	20230619	102600	529284520	15420	15420	15420	15420	0
574	20230619	102500	529284520	15420	15380	15420	15380	156
575	20230619	102400	526882950	15380	15380	15380	15370	138
576	20230619	102300	524760520	15380	15380	15380	15370	524
577	20230619	102200	516705160	15380	15390	15390	15380	70
578	20230619	102100	515628540	15400	15410	15410	15400	533
579	20230619	102000	507420230	15410	15410	15410	15410	4
580	20230619	101900	507358590	15420	15410	15420	15410	2
581	20230619	101800	507327760	15430	15420	15430	15420	70
582	20230619	101700	506247690	15430	15440	15440	15430	68
583	20230619	101600	505198410	15450	15460	15460	15440	427
584	20230619	101500	498601190	15450	15430	15450	15430	1399
585	20230619	101400	476988600	15430	15390	15430	15390	1037
586	20230619	101300	461007010	15390	15390	15390	15390	2
587	20230619	101200	460976230	15390	15390	15390	15390	111
588	20230619	101100	459267940	15390	15390	15390	15390	0
589	20230619	101000	459267940	15390	15390	15390	15390	0
590	20230619	100900	459267940	15390	15390	15390	15390	0
591	20230619	100800	459267940	15390	15390	15390	15370	501
592	20230619	100700	451558510	15400	15400	15400	15400	241
593	20230619	100600	447847110	15390	15390	15390	15390	0
594	20230619	100500	447847110	15390	15390	15390	15390	29
595	20230619	100400	447400800	15390	15390	15390	15390	22
596	20230619	100300	447062220	15370	15370	15370	15370	166
597	20230619	100200	444510800	15370	15390	15400	15370	73
598	20230619	100100	443388220	15400	15370	15400	15370	45
599	20230619	100000	442695480	15370	15400	15400	15370	41
600	20230619	095900	442064420	15400	15390	15400	15390	70
601	20230619	095800	440986430	15400	15340	15400	15320	291
602	20230619	095700	436521360	15340	15340	15340	15340	46
603	20230619	095600	435815720	15340	15400	15400	15340	2
604	20230619	095500	435784980	15320	15330	15330	15320	77
605	20230619	095400	434605300	15400	15330	15400	15330	2
606	20230619	095300	434574570	15410	15410	15410	15410	31
607	20230619	095200	434096860	15410	15420	15420	15410	200
608	20230619	095100	431013860	15410	15400	15410	15400	150
609	20230619	095000	428702840	15400	15330	15400	15310	189
610	20230619	094900	425800150	15330	15330	15330	15330	19
611	20230619	094800	425508880	15310	15310	15310	15310	49
612	20230619	094700	424758690	15270	15310	15310	15270	8
613	20230619	094600	424636490	15270	15280	15280	15270	219
614	20230619	094500	421290790	15280	15280	15280	15280	985
615	20230619	094400	406239990	15280	15280	15280	15270	85
616	20230619	094300	404941200	15280	15280	15300	15280	205
617	20230619	094200	401805580	15280	15280	15280	15280	35
618	20230619	094100	401270780	15280	15280	15280	15280	18
619	20230619	094000	400995740	15250	15260	15260	15250	351
620	20230619	093900	395640960	15260	15260	15290	15250	303
621	20230619	093800	391017560	15270	15260	15270	15260	72
622	20230619	093700	389918740	15250	15270	15270	15250	54
623	20230619	093600	389095040	15240	15260	15260	15240	151
624	20230619	093500	386791310	15260	15260	15260	15240	199
625	20230619	093400	383754600	15240	15270	15270	15230	3214
626	20230619	093300	334763420	15270	15270	15270	15270	215
627	20230619	093200	331480370	15270	15270	15270	15260	1240
628	20230619	093100	312550770	15260	15320	15320	15260	1394
629	20230619	093000	291236980	15320	15320	15320	15320	9
630	20230619	092900	291099100	15310	15320	15320	15310	375
631	20230619	092800	285356910	15320	15340	15350	15320	1350
632	20230619	092700	264656870	15340	15350	15350	15340	150
633	20230619	092600	262354830	15340	15340	15340	15340	0
634	20230619	092500	262354830	15340	15360	15370	15340	1212
635	20230619	092400	243742380	15450	15360	15450	15360	103
636	20230619	092300	242151640	15350	15400	15440	15350	483
637	20230619	092200	234720480	15390	15440	15440	15390	271
638	20230619	092100	230547650	15400	15440	15500	15400	1368
639	20230619	092000	209451870	15510	15500	15510	15500	39
640	20230619	091900	208847060	15520	15430	15520	15430	400
641	20230619	091800	202667030	15420	15420	15430	15420	126
642	20230619	091700	200723470	15430	15430	15430	15430	139
643	20230619	091600	198578700	15400	15430	15430	15400	122
644	20230619	091500	196699300	15380	15430	15430	15380	21
645	20230619	091400	196375930	15440	15410	15440	15410	409
646	20230619	091300	190062640	15420	15380	15430	15380	250
647	20230619	091200	186206540	15370	15430	15430	15370	142
648	20230619	091100	184015540	15430	15390	15430	15380	409
649	20230619	091000	177722770	15390	15380	15390	15380	236
650	20230619	090900	174092780	15390	15390	15390	15390	64
651	20230619	090800	173107820	15440	15390	15440	15390	361
652	20230619	090700	167540550	15390	15370	15390	15370	495
653	20230619	090600	159930650	15370	15340	15380	15330	167
654	20230619	090500	157369280	15330	15350	15380	15330	339
655	20230619	090400	152156960	15330	15290	15330	15290	698
656	20230619	090300	141472000	15290	15310	15310	15280	1948
657	20230619	090200	111666520	15310	15380	15380	15310	1222
658	20230619	090100	92927310	15350	15360	15360	15350	1656
659	20230619	090000	67497070	15360	15360	15520	15360	4189