KissMeData/001800/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201300	861703200	15040	15040	15040	15040	1240
3	20230619	201200	861703200	15040	15040	15040	15040	0
4	20230619	201100	861703200	15040	15040	15040	15040	0
5	20230619	201000	861703200	15040	15040	15040	15040	0
6	20230619	200900	861703200	15040	15040	15040	15040	0
7	20230619	200800	861703200	15040	15040	15040	15040	0
8	20230619	200700	861703200	15040	15040	15040	15040	0
9	20230619	200600	861703200	15040	15040	15040	15040	0
10	20230619	200500	861703200	15040	15040	15040	15040	0
11	20230619	200400	861703200	15040	15040	15040	15040	0
12	20230619	200300	861703200	15040	15040	15040	15040	0
13	20230619	200200	861703200	15040	15040	15040	15040	0
14	20230619	200100	861703200	15040	15040	15040	15040	0
15	20230619	200000	861703200	15040	15040	15040	15040	0
16	20230619	195900	861703200	15040	15040	15040	15040	0
17	20230619	195800	861703200	15040	15040	15040	15040	0
18	20230619	195700	861703200	15040	15040	15040	15040	0
19	20230619	195600	861703200	15040	15040	15040	15040	0
20	20230619	195500	861703200	15040	15040	15040	15040	0
21	20230619	195400	861703200	15040	15040	15040	15040	0
22	20230619	195300	861703200	15040	15040	15040	15040	0
23	20230619	195200	861703200	15040	15040	15040	15040	0
24	20230619	195100	861703200	15040	15040	15040	15040	0
25	20230619	195000	861703200	15040	15040	15040	15040	0
26	20230619	194900	861703200	15040	15040	15040	15040	0
27	20230619	194800	861703200	15040	15040	15040	15040	0
28	20230619	194700	861703200	15040	15040	15040	15040	0
29	20230619	194600	861703200	15040	15040	15040	15040	0
30	20230619	194500	861703200	15040	15040	15040	15040	0
31	20230619	194400	861703200	15040	15040	15040	15040	0
32	20230619	194300	861703200	15040	15040	15040	15040	1240
33	20230619	194200	861703200	15040	15040	15040	15040	0
34	20230619	194100	861703200	15040	15040	15040	15040	0
35	20230619	194000	861703200	15040	15040	15040	15040	0
36	20230619	193900	861703200	15040	15040	15040	15040	0
37	20230619	193800	861703200	15040	15040	15040	15040	0
38	20230619	193700	861703200	15040	15040	15040	15040	0
39	20230619	193600	861703200	15040	15040	15040	15040	0
40	20230619	193500	861703200	15040	15040	15040	15040	0
41	20230619	193400	861703200	15040	15040	15040	15040	0
42	20230619	193300	861703200	15040	15040	15040	15040	0
43	20230619	193200	861703200	15040	15040	15040	15040	0
44	20230619	193100	861703200	15040	15040	15040	15040	0
45	20230619	193000	861703200	15040	15040	15040	15040	0
46	20230619	192900	861703200	15040	15040	15040	15040	0
47	20230619	192800	861703200	15040	15040	15040	15040	0
48	20230619	192700	861703200	15040	15040	15040	15040	0
49	20230619	192600	861703200	15040	15040	15040	15040	0
50	20230619	192500	861703200	15040	15040	15040	15040	0
51	20230619	192400	861703200	15040	15040	15040	15040	0
52	20230619	192300	861703200	15040	15040	15040	15040	0
53	20230619	192200	861703200	15040	15040	15040	15040	0
54	20230619	192100	861703200	15040	15040	15040	15040	0
55	20230619	192000	861703200	15040	15040	15040	15040	0
56	20230619	191900	861703200	15040	15040	15040	15040	0
57	20230619	191800	861703200	15040	15040	15040	15040	0
58	20230619	191700	861703200	15040	15040	15040	15040	0
59	20230619	191600	861703200	15040	15040	15040	15040	0
60	20230619	191500	861703200	15040	15040	15040	15040	0
61	20230619	191400	861703200	15040	15040	15040	15040	0
62	20230619	191300	861703200	15040	15040	15040	15040	1240
63	20230619	191200	861703200	15040	15040	15040	15040	0
64	20230619	191100	861703200	15040	15040	15040	15040	0
65	20230619	191000	861703200	15040	15040	15040	15040	0
66	20230619	190900	861703200	15040	15040	15040	15040	0
67	20230619	190800	861703200	15040	15040	15040	15040	0
68	20230619	190700	861703200	15040	15040	15040	15040	0
69	20230619	190600	861703200	15040	15040	15040	15040	0
70	20230619	190500	861703200	15040	15040	15040	15040	0
71	20230619	190400	861703200	15040	15040	15040	15040	0
72	20230619	190300	861703200	15040	15040	15040	15040	0
73	20230619	190200	861703200	15040	15040	15040	15040	0
74	20230619	190100	861703200	15040	15040	15040	15040	0
75	20230619	190000	861703200	15040	15040	15040	15040	0
76	20230619	185900	861703200	15040	15040	15040	15040	0
77	20230619	185800	861703200	15040	15040	15040	15040	0
78	20230619	185700	861703200	15040	15040	15040	15040	0
79	20230619	185600	861703200	15040	15040	15040	15040	0
80	20230619	185500	861703200	15040	15040	15040	15040	0
81	20230619	185400	861703200	15040	15040	15040	15040	0
82	20230619	185300	861703200	15040	15040	15040	15040	0
83	20230619	185200	861703200	15040	15040	15040	15040	0
84	20230619	185100	861703200	15040	15040	15040	15040	0
85	20230619	185000	861703200	15040	15040	15040	15040	0
86	20230619	184900	861703200	15040	15040	15040	15040	0
87	20230619	184800	861703200	15040	15040	15040	15040	0
88	20230619	184700	861703200	15040	15040	15040	15040	0
89	20230619	184600	861703200	15040	15040	15040	15040	0
90	20230619	184500	861703200	15040	15040	15040	15040	0
91	20230619	184400	861703200	15040	15040	15040	15040	0
92	20230619	184300	861703200	15040	15040	15040	15040	1240
93	20230619	184200	861703200	15040	15040	15040	15040	0
94	20230619	184100	861703200	15040	15040	15040	15040	0
95	20230619	184000	861703200	15040	15040	15040	15040	0
96	20230619	183900	861703200	15040	15040	15040	15040	0
97	20230619	183800	861703200	15040	15040	15040	15040	0
98	20230619	183700	861703200	15040	15040	15040	15040	0
99	20230619	183600	861703200	15040	15040	15040	15040	0
100	20230619	183500	861703200	15040	15040	15040	15040	0
101	20230619	183400	861703200	15040	15040	15040	15040	0
102	20230619	183300	861703200	15040	15040	15040	15040	0
103	20230619	183200	861703200	15040	15040	15040	15040	0
104	20230619	183100	861703200	15040	15040	15040	15040	0
105	20230619	183000	861703200	15040	15040	15040	15040	0
106	20230619	182900	861703200	15040	15040	15040	15040	0
107	20230619	182800	861703200	15040	15040	15040	15040	0
108	20230619	182700	861703200	15040	15040	15040	15040	0
109	20230619	182600	861703200	15040	15040	15040	15040	0
110	20230619	182500	861703200	15040	15040	15040	15040	0
111	20230619	182400	861703200	15040	15040	15040	15040	0
112	20230619	182300	861703200	15040	15040	15040	15040	0
113	20230619	182200	861703200	15040	15040	15040	15040	0
114	20230619	182100	861703200	15040	15040	15040	15040	0
115	20230619	182000	861703200	15040	15040	15040	15040	0
116	20230619	181900	861703200	15040	15040	15040	15040	0
117	20230619	181800	861703200	15040	15040	15040	15040	0
118	20230619	181700	861703200	15040	15040	15040	15040	0
119	20230619	181600	861703200	15040	15040	15040	15040	0
120	20230619	181500	861703200	15040	15040	15040	15040	0
121	20230619	181400	861703200	15040	15040	15040	15040	0
122	20230619	181300	861703200	15040	15040	15040	15040	1240
123	20230619	181200	861703200	15040	15040	15040	15040	0
124	20230619	181100	861703200	15040	15040	15040	15040	0
125	20230619	181000	861703200	15040	15040	15040	15040	0
126	20230619	180900	861703200	15040	15040	15040	15040	0
127	20230619	180800	861703200	15040	15040	15040	15040	0
128	20230619	180700	861703200	15040	15040	15040	15040	0
129	20230619	180600	861703200	15040	15040	15040	15040	0
130	20230619	180500	861703200	15040	15040	15040	15040	0
131	20230619	180400	861703200	15040	15040	15040	15040	0
132	20230619	180300	861703200	15040	15040	15040	15040	0
133	20230619	180200	861703200	15040	15040	15040	15040	0
134	20230619	180100	861703200	15040	15040	15040	15040	0
135	20230619	180000	861703200	15040	15040	15040	15040	0
136	20230619	175900	861703200	15040	15040	15040	15040	0
137	20230619	175800	861703200	15040	15040	15040	15040	0
138	20230619	175700	861703200	15040	15040	15040	15040	0
139	20230619	175600	861703200	15040	15040	15040	15040	0
140	20230619	175500	861703200	15040	15040	15040	15040	0
141	20230619	175400	861703200	15040	15040	15040	15040	0
142	20230619	175300	861703200	15040	15040	15040	15040	0
143	20230619	175200	861703200	15040	15040	15040	15040	0
144	20230619	175100	861703200	15040	15040	15040	15040	0
145	20230619	175000	861703200	15040	15040	15040	15040	0
146	20230619	174900	861703200	15040	15040	15040	15040	0
147	20230619	174800	861703200	15040	15040	15040	15040	0
148	20230619	174700	861703200	15040	15040	15040	15040	0
149	20230619	174600	861703200	15040	15040	15040	15040	0
150	20230619	174500	861703200	15040	15040	15040	15040	0
151	20230619	174400	861703200	15040	15040	15040	15040	0
152	20230619	174300	861703200	15040	15040	15040	15040	1240
153	20230619	174200	861703200	15040	15040	15040	15040	0
154	20230619	174100	861703200	15040	15040	15040	15040	0
155	20230619	174000	861703200	15040	15040	15040	15040	0
156	20230619	173900	861703200	15040	15040	15040	15040	0
157	20230619	173800	861703200	15040	15040	15040	15040	0
158	20230619	173700	861703200	15040	15040	15040	15040	0
159	20230619	173600	861703200	15040	15040	15040	15040	0
160	20230619	173500	861703200	15040	15040	15040	15040	0
161	20230619	173400	861703200	15040	15040	15040	15040	0
162	20230619	173300	861703200	15040	15040	15040	15040	0
163	20230619	173200	861703200	15040	15040	15040	15040	0
164	20230619	173100	861703200	15040	15040	15040	15040	0
165	20230619	173000	861703200	15040	15040	15040	15040	0
166	20230619	172900	861703200	15040	15040	15040	15040	0
167	20230619	172800	861703200	15040	15040	15040	15040	0
168	20230619	172700	861703200	15040	15040	15040	15040	0
169	20230619	172600	861703200	15040	15040	15040	15040	0
170	20230619	172500	861703200	15040	15040	15040	15040	0
171	20230619	172400	861703200	15040	15040	15040	15040	0
172	20230619	172300	861703200	15040	15040	15040	15040	0
173	20230619	172200	861703200	15040	15040	15040	15040	0
174	20230619	172100	861703200	15040	15040	15040	15040	0
175	20230619	172000	861703200	15040	15040	15040	15040	0
176	20230619	171900	861703200	15040	15040	15040	15040	0
177	20230619	171800	861703200	15040	15040	15040	15040	0
178	20230619	171700	861703200	15040	15040	15040	15040	0
179	20230619	171600	861703200	15040	15040	15040	15040	0
180	20230619	171500	861703200	15040	15040	15040	15040	0
181	20230619	171400	861703200	15040	15040	15040	15040	0
182	20230619	171300	861703200	15040	15040	15040	15040	1240
183	20230619	171200	861703200	15040	15040	15040	15040	0
184	20230619	171100	861703200	15040	15040	15040	15040	0
185	20230619	171000	861703200	15040	15040	15040	15040	0
186	20230619	170900	861703200	15040	15040	15040	15040	0
187	20230619	170800	861703200	15040	15040	15040	15040	0
188	20230619	170700	861703200	15040	15040	15040	15040	0
189	20230619	170600	861703200	15040	15040	15040	15040	0
190	20230619	170500	861703200	15040	15040	15040	15040	0
191	20230619	170400	861703200	15040	15040	15040	15040	0
192	20230619	170300	861703200	15040	15040	15040	15040	0
193	20230619	170200	861703200	15040	15040	15040	15040	0
194	20230619	170100	861703200	15040	15040	15040	15040	0
195	20230619	170000	861703200	15040	15040	15040	15040	0
196	20230619	165900	861703200	15040	15040	15040	15040	0
197	20230619	165800	861703200	15040	15040	15040	15040	0
198	20230619	165700	861703200	15040	15040	15040	15040	0
199	20230619	165600	861703200	15040	15040	15040	15040	0
200	20230619	165500	861703200	15040	15040	15040	15040	0
201	20230619	165400	861703200	15040	15040	15040	15040	0
202	20230619	165300	861703200	15040	15040	15040	15040	0
203	20230619	165200	861703200	15040	15040	15040	15040	0
204	20230619	165100	861703200	15040	15040	15040	15040	0
205	20230619	165000	861703200	15040	15040	15040	15040	0
206	20230619	164900	861703200	15040	15040	15040	15040	0
207	20230619	164800	861703200	15040	15040	15040	15040	0
208	20230619	164700	861703200	15040	15040	15040	15040	0
209	20230619	164600	861703200	15040	15040	15040	15040	0
210	20230619	164500	861703200	15040	15040	15040	15040	0
211	20230619	164400	861703200	15040	15040	15040	15040	0
212	20230619	164300	861703200	15040	15040	15040	15040	1240
213	20230619	164200	861703200	15040	15040	15040	15040	0
214	20230619	164100	861703200	15040	15040	15040	15040	0
215	20230619	164000	861703200	15040	15040	15040	15040	0
216	20230619	163900	861703200	15040	15040	15040	15040	0
217	20230619	163800	861703200	15040	15040	15040	15040	0
218	20230619	163700	861703200	15040	15040	15040	15040	0
219	20230619	163600	861703200	15040	15040	15040	15040	0
220	20230619	163500	861703200	15040	15040	15040	15040	0
221	20230619	163400	861703200	15040	15040	15040	15040	0
222	20230619	163300	861703200	15040	15040	15040	15040	0
223	20230619	163200	861703200	15040	15040	15040	15040	0
224	20230619	163100	861703200	15040	15040	15040	15040	0
225	20230619	163000	861703200	15040	15040	15040	15040	0
226	20230619	162900	861703200	15040	15040	15040	15040	0
227	20230619	162800	861703200	15040	15040	15040	15040	0
228	20230619	162700	861703200	15040	15040	15040	15040	0
229	20230619	162600	861703200	15040	15040	15040	15040	0
230	20230619	162500	861703200	15040	15040	15040	15040	0
231	20230619	162400	861703200	15040	15040	15040	15040	0
232	20230619	162300	861703200	15040	15040	15040	15040	0
233	20230619	162200	861703200	15040	15040	15040	15040	0
234	20230619	162100	861703200	15040	15040	15040	15040	0
235	20230619	162000	861703200	15040	15040	15040	15040	0
236	20230619	161900	861703200	15040	15040	15040	15040	0
237	20230619	161800	861703200	15040	15040	15040	15040	0
238	20230619	161700	861703200	15040	15040	15040	15040	0
239	20230619	161600	861703200	15040	15040	15040	15040	0
240	20230619	161500	861703200	15040	15040	15040	15040	0
241	20230619	161400	861703200	15040	15040	15040	15040	0
242	20230619	161300	861703200	15040	15040	15040	15040	1240
243	20230619	161200	861703200	15040	15040	15040	15040	0
244	20230619	161100	861703200	15040	15040	15040	15040	0
245	20230619	161000	861703200	15040	15040	15040	15040	0
246	20230619	160900	861703200	15040	15040	15040	15040	0
247	20230619	160800	861703200	15040	15040	15040	15040	0
248	20230619	160700	861703200	15040	15040	15040	15040	0
249	20230619	160600	861703200	15040	15040	15040	15040	0
250	20230619	160500	861703200	15040	15040	15040	15040	0
251	20230619	160400	861703200	15040	15040	15040	15040	0
252	20230619	160300	861703200	15040	15040	15040	15040	0
253	20230619	160200	861703200	15040	15040	15040	15040	0
254	20230619	160100	861703200	15040	15040	15040	15040	0
255	20230619	160000	861703200	15040	15040	15040	15040	0
256	20230619	155900	861703200	15040	15040	15040	15040	0
257	20230619	155800	861703200	15040	15040	15040	15040	0
258	20230619	155700	861703200	15040	15040	15040	15040	0
259	20230619	155600	861703200	15040	15040	15040	15040	0
260	20230619	155500	861703200	15040	15040	15040	15040	0
261	20230619	155400	861703200	15040	15040	15040	15040	0
262	20230619	155300	861703200	15040	15040	15040	15040	0
263	20230619	155200	861703200	15040	15040	15040	15040	0
264	20230619	155100	861703200	15040	15040	15040	15040	0
265	20230619	155000	861703200	15040	15040	15040	15040	0
266	20230619	154900	861703200	15040	15040	15040	15040	0
267	20230619	154800	861703200	15040	15040	15040	15040	0
268	20230619	154700	861703200	15040	15040	15040	15040	0
269	20230619	154600	861703200	15040	15040	15040	15040	0
270	20230619	154500	861703200	15040	15040	15040	15040	0
271	20230619	154400	861703200	15040	15040	15040	15040	0
272	20230619	154300	861703200	15040	15040	15040	15040	1240
273	20230619	154200	861703200	15040	15040	15040	15040	0
274	20230619	154100	861703200	15040	15040	15040	15040	0
275	20230619	154000	861703200	15040	15040	15040	15040	0
276	20230619	153900	861703200	15040	15040	15040	15040	0
277	20230619	153800	861703200	15040	15040	15040	15040	0
278	20230619	153700	861703200	15040	15040	15040	15040	0
279	20230619	153600	861703200	15040	15040	15040	15040	0
280	20230619	153500	861703200	15040	15040	15040	15040	0
281	20230619	153400	861703200	15040	15040	15040	15040	0
282	20230619	153300	861703200	15040	15040	15040	15040	0
283	20230619	153200	861703200	15040	15040	15040	15040	0
284	20230619	153100	861703200	15040	15040	15040	15040	0
285	20230619	153000	861703200	15040	15040	15040	15040	1240
286	20230619	152900	843053600	15040	15040	15040	15040	0
287	20230619	152800	843053600	15040	15040	15040	15040	0
288	20230619	152700	843053600	15040	15040	15040	15040	0
289	20230619	152600	843053600	15040	15040	15040	15040	0
290	20230619	152500	843053600	15040	15040	15040	15040	0
291	20230619	152400	843053600	15040	15040	15040	15040	0
292	20230619	152300	843053600	15040	15040	15040	15040	0
293	20230619	152200	843053600	15040	15040	15040	15040	0
294	20230619	152100	843053600	15040	15040	15040	15040	0
295	20230619	152000	843053600	15040	15040	15040	15040	0
296	20230619	151900	843053600	15040	15050	15050	15040	305
297	20230619	151800	838463560	15050	15060	15060	15020	86
298	20230619	151700	837170330	15050	15020	15060	15020	157
299	20230619	151600	834808280	15030	15030	15050	15020	254
300	20230619	151500	830990070	15020	15020	15030	15020	86
301	20230619	151400	829698170	15020	15020	15020	15020	51
302	20230619	151300	828932150	15020	15020	15030	15020	41
303	20230619	151200	828316230	15020	15030	15030	15020	18
304	20230619	151100	828045780	15020	15020	15030	15020	82
305	20230619	151000	826814050	15020	15020	15030	15020	6
306	20230619	150900	826723890	15020	15030	15030	15020	76
307	20230619	150800	825582000	15060	15020	15060	15020	189
308	20230619	150700	822737970	15020	15020	15030	15020	78
309	20230619	150600	821566200	15020	15020	15020	15020	31
310	20230619	150500	821100580	15020	15020	15020	15020	2
311	20230619	150400	821070540	15020	15030	15030	15020	83
312	20230619	150300	819823870	15020	15020	15030	15020	19
313	20230619	150200	819538400	15020	15030	15040	15020	33
314	20230619	150100	819042560	15020	15030	15040	15020	49
315	20230619	150000	818306030	15020	15030	15040	15020	197
316	20230619	145900	815346110	15030	15030	15030	15030	47
317	20230619	145800	814639700	15030	15030	15030	15030	16
318	20230619	145700	814399220	15040	15050	15050	15030	42
319	20230619	145600	813767350	15070	15030	15070	15030	911
320	20230619	145500	800059320	15030	15030	15030	15030	36
321	20230619	145400	799518240	15030	15030	15040	15030	153
322	20230619	145300	797218570	15030	15040	15040	15030	81
323	20230619	145200	796000900	15030	15030	15030	15030	33
324	20230619	145100	795504910	15030	15030	15030	15030	6
325	20230619	145000	795414730	15030	15040	15040	15030	78
326	20230619	144900	794242360	15030	15030	15030	15030	43
327	20230619	144800	793596070	15030	15030	15030	15030	33
328	20230619	144700	793100080	15030	15030	15030	15030	32
329	20230619	144600	792619120	15040	15030	15040	15030	51
330	20230619	144500	791852580	15030	15030	15030	15030	145
331	20230619	144400	789673230	15040	15040	15040	15030	12
332	20230619	144300	789492790	15030	15030	15040	15030	101
333	20230619	144200	787974550	15030	15030	15040	15030	116
334	20230619	144100	786230070	15040	15030	15040	15030	26
335	20230619	144000	785839280	15030	15030	15040	15030	48
336	20230619	143900	785117770	15030	15030	15030	15030	49
337	20230619	143800	784381300	15030	15030	15030	15030	26
338	20230619	143700	783990520	15030	15030	15040	15030	12
339	20230619	143600	783810150	15030	15030	15040	15030	181
340	20230619	143500	781088360	15030	15030	15040	15030	84
341	20230619	143400	779825820	15030	15030	15030	15030	32
342	20230619	143300	779344860	15030	15030	15030	15030	36
343	20230619	143200	778803780	15030	15040	15040	15030	76
344	20230619	143100	777661170	15020	15020	15020	15020	28
345	20230619	143000	777240610	15030	15020	15030	15020	114
346	20230619	142900	775528010	15020	15030	15030	15020	256
347	20230619	142800	771680430	15030	15030	15030	15030	50
348	20230619	142700	770928930	15030	15020	15030	15010	90
349	20230619	142600	769576410	15030	15030	15040	15030	31
350	20230619	142500	769110470	15030	15030	15030	15030	51
351	20230619	142400	768343940	15030	15030	15030	15030	40
352	20230619	142300	767742740	15040	15020	15040	15020	99
353	20230619	142200	766254820	15020	15010	15020	15010	34
354	20230619	142100	765744440	15010	15010	15020	15010	94
355	20230619	142000	764333240	15010	15020	15020	15010	777
356	20230619	141900	752670430	15010	15010	15010	15010	33
357	20230619	141800	752175100	15010	15010	15010	15010	166
358	20230619	141700	749683440	15020	15020	15020	15010	41
359	20230619	141600	749067860	15020	15030	15040	15020	292
360	20230619	141500	744679030	15040	15040	15040	15030	44
361	20230619	141400	744017560	15040	15030	15040	15020	120
362	20230619	141300	742213840	15030	15030	15050	15030	541
363	20230619	141200	734077400	15050	15020	15050	15020	97
364	20230619	141100	732618890	15040	15010	15040	15010	114
365	20230619	141000	730907020	15020	15020	15030	15010	215
366	20230619	140900	727677980	15020	15020	15020	15010	25
367	20230619	140800	727302620	15010	15020	15020	15010	91
368	20230619	140700	725936510	15010	15010	15020	15010	61
369	20230619	140600	725020740	15020	15020	15020	15010	54
370	20230619	140500	724210030	15010	15020	15020	15010	25
371	20230619	140400	723834660	15020	15020	15020	15010	80
372	20230619	140300	722633710	15010	15010	15020	15010	55
373	20230619	140200	721808020	15020	15010	15020	15010	138
374	20230619	140100	719735780	15010	15010	15020	15010	36
375	20230619	140000	719195330	15010	15020	15020	15010	74
376	20230619	135900	718084390	15010	15010	15020	15010	74
377	20230619	135800	716973540	15010	15020	15020	15010	71
378	20230619	135700	715907510	15010	15020	15020	15010	103
379	20230619	135600	714360980	15010	15010	15020	15010	88
380	20230619	135500	713039970	15020	15010	15020	15010	19
381	20230619	135400	712754710	15020	15010	15020	15010	81
382	20230619	135300	711538640	15020	15010	15030	15010	62
383	20230619	135200	710607770	15030	15020	15030	15010	115
384	20230619	135100	708881230	15030	15030	15030	15020	10
385	20230619	135000	708730940	15010	15010	15030	15010	43
386	20230619	134900	708085300	15020	15010	15030	15010	85
387	20230619	134800	706809370	15010	15020	15020	15000	30
388	20230619	134700	706358920	15010	15010	15010	15000	1444
389	20230619	134600	684691890	15010	15010	15020	15010	177
390	20230619	134500	682033820	15010	15020	15020	15010	34
391	20230619	134400	681523430	15010	15010	15020	15010	162
392	20230619	134300	679090480	15010	15020	15020	15010	26
393	20230619	134200	678700210	15010	15010	15020	15010	76
394	20230619	134100	677559440	15010	15020	15020	15010	62
395	20230619	134000	676628810	15020	15020	15020	15010	31
396	20230619	133900	676163460	15010	15010	15020	15010	69
397	20230619	133800	675127740	15010	15020	15020	15010	16
398	20230619	133700	674887450	15020	15010	15020	15010	24
399	20230619	133600	674526990	15010	15020	15020	15010	88
400	20230619	133500	673205690	15020	15020	15030	15020	73
401	20230619	133400	672109220	15020	15020	15020	15020	4
402	20230619	133300	672049140	15020	15010	15020	15010	78
403	20230619	133200	670877950	15010	15010	15020	15010	106
404	20230619	133100	669286390	15010	15010	15020	15010	166
405	20230619	133000	666794710	15010	15000	15010	15000	34
406	20230619	132900	666284700	15000	15000	15000	15000	34
407	20230619	132800	665774700	15000	15000	15010	15000	123
408	20230619	132700	663929690	15000	15000	15010	15000	39
409	20230619	132600	663344360	15010	15000	15010	15000	78
410	20230619	132500	662174300	15010	15000	15010	15000	61
411	20230619	132400	661259260	15010	15010	15010	15000	52
412	20230619	132300	660479010	15000	15000	15010	15000	15
413	20230619	132200	660253990	15000	15010	15010	15000	40
414	20230619	132100	659653930	15010	15010	15010	15000	127
415	20230619	132000	657747760	15010	15020	15020	15010	815
416	20230619	131900	645513970	15020	15010	15020	15010	103
417	20230619	131800	643967610	15010	15010	15020	15010	125
418	20230619	131700	642091030	15010	15010	15010	15010	145
419	20230619	131600	639914580	15010	15010	15010	15010	3
420	20230619	131500	639869550	15010	15010	15020	15010	40
421	20230619	131400	639269130	15010	15010	15020	15010	193
422	20230619	131300	636371050	15010	15010	15020	15010	34
423	20230619	131200	635860410	15010	15010	15010	15010	36
424	20230619	131100	635320050	15010	15020	15020	15010	57
425	20230619	131000	634464000	15010	15030	15030	15010	100
426	20230619	130900	632962940	15020	15010	15020	15010	88
427	20230619	130800	631641200	15010	15020	15020	15010	58
428	20230619	130700	630770270	15020	15010	15020	15010	128
429	20230619	130600	628848320	15010	15020	15020	15010	264
430	20230619	130500	624883390	15020	15010	15020	15010	526
431	20230619	130400	616983110	15020	15010	15020	15010	40
432	20230619	130300	616382700	15010	15010	15020	15010	94
433	20230619	130200	614971640	15010	15010	15010	15010	0
434	20230619	130100	614971640	15010	15020	15020	15010	34
435	20230619	130000	614461290	15010	15010	15010	15010	45
436	20230619	125900	613785840	15010	15010	15020	15010	238
437	20230619	125800	610211450	15020	15010	15020	15010	26
438	20230619	125700	609821170	15010	15020	15020	15010	12
439	20230619	125600	609640940	15020	15010	15020	15010	88
440	20230619	125500	608319990	15010	15010	15020	15010	41
441	20230619	125400	607704500	15010	15010	15010	15010	121
442	20230619	125300	605888290	15010	15010	15010	15010	103
443	20230619	125200	604342260	15010	15020	15020	15010	93
444	20230619	125100	602945700	15020	15020	15020	15010	57
445	20230619	125000	602090090	15010	15020	15020	15010	3
446	20230619	124900	602045050	15010	15010	15010	15010	903
447	20230619	124800	588491020	15010	15010	15020	15010	20
448	20230619	124700	588190730	15010	15020	15020	15010	62
449	20230619	124600	587259770	15010	15010	15020	15010	1915
450	20230619	124500	558515600	15010	15020	15020	15010	44
451	20230619	124400	557855070	15020	15010	15020	15010	27
452	20230619	124300	557449790	15010	15020	15020	15010	23
453	20230619	124200	557104450	15020	15010	15020	15010	70
454	20230619	124100	556053740	15020	15020	15020	15020	9
455	20230619	124000	555918560	15010	15010	15010	15010	35
456	20230619	123900	555393210	15010	15010	15030	15010	298
457	20230619	123800	550917110	15020	15020	15020	15010	76
458	20230619	123700	549775840	15020	15020	15020	15010	111
459	20230619	123600	548109710	15020	15020	15020	15020	2
460	20230619	123500	548079670	15020	15020	15020	15010	112
461	20230619	123400	546398130	15020	15010	15020	15010	4
462	20230619	123300	546338060	15010	15010	15010	15010	23
463	20230619	123200	545992830	15010	15010	15010	15010	27
464	20230619	123100	545587560	15020	15020	15030	15020	331
465	20230619	123000	540615890	15010	15010	15020	15010	588
466	20230619	122900	531784500	15010	15020	15020	15010	14
467	20230619	122800	531574330	15010	15020	15020	15010	136
468	20230619	122700	529532330	15010	15010	15020	15010	51
469	20230619	122600	528766620	15020	15010	15020	15010	28
470	20230619	122500	528346320	15010	15020	15020	15010	241
471	20230619	122400	524726700	15020	15020	15020	15010	367
472	20230619	122300	519215360	15030	15020	15030	15020	39
473	20230619	122200	518629470	15030	15020	15030	15020	107
474	20230619	122100	517021320	15020	15030	15030	15020	95
475	20230619	122000	515594400	15070	15030	15070	15030	667
476	20230619	121900	505554250	15020	15020	15020	15020	32
477	20230619	121800	505073610	15030	15020	15030	15020	160
478	20230619	121700	502670390	15010	15020	15020	15010	105
479	20230619	121600	501093900	15020	15010	15020	15010	840
480	20230619	121500	488477590	15020	15020	15020	15020	20
481	20230619	121400	488177190	15020	15010	15020	15010	81
482	20230619	121300	486961250	15010	15030	15030	15010	1133
483	20230619	121200	469944010	15020	15030	15030	15020	24
484	20230619	121100	469583520	15030	15030	15030	15020	69
485	20230619	121000	468546630	15020	15020	15030	15020	78
486	20230619	120900	467375060	15020	15030	15030	15020	1377
487	20230619	120800	446679940	15040	15040	15040	15030	2104
488	20230619	120700	415037380	15040	15040	15050	15040	80
489	20230619	120600	413834120	15040	15050	15060	15040	2374
490	20230619	120500	378106490	15050	15050	15050	15050	25
491	20230619	120400	377730240	15050	15070	15070	15050	1087
492	20230619	120300	361360120	15060	15070	15070	15060	67
493	20230619	120200	360351090	15060	15060	15070	15060	15
494	20230619	120100	360125160	15060	15060	15060	15060	24
495	20230619	120000	359763720	15060	15070	15070	15060	440
496	20230619	115900	353133600	15070	15080	15080	15070	4
497	20230619	115800	353073290	15080	15070	15080	15070	26
498	20230619	115700	352681460	15070	15080	15080	15070	11
499	20230619	115600	352515680	15070	15070	15070	15070	93
500	20230619	115500	351114170	15070	15070	15070	15070	1
501	20230619	115400	351099100	15070	15070	15080	15070	38
502	20230619	115300	350526430	15080	15070	15080	15070	25
503	20230619	115200	350149670	15070	15070	15080	15070	108
504	20230619	115100	348521610	15070	15070	15070	15070	25
505	20230619	115000	348144860	15080	15070	15080	15070	14
506	20230619	114900	347933760	15070	15070	15070	15070	76
507	20230619	114800	346788440	15070	15070	15070	15070	0
508	20230619	114700	346788440	15070	15070	15070	15070	65
509	20230619	114600	345808890	15070	15070	15080	15070	148
510	20230619	114500	343577500	15070	15070	15070	15070	43
511	20230619	114400	342929490	15070	15070	15070	15070	35
512	20230619	114300	342402040	15080	15080	15080	15080	0
513	20230619	114200	342402040	15080	15070	15080	15070	69
514	20230619	114100	341362190	15070	15070	15070	15070	12
515	20230619	114000	341181350	15070	15070	15070	15070	24
516	20230619	113900	340819670	15080	15070	15080	15070	38
517	20230619	113800	340246890	15070	15080	15080	15070	64
518	20230619	113700	339282300	15070	15070	15070	15070	79
519	20230619	113600	338091770	15080	15070	15080	15070	18
520	20230619	113500	337820500	15070	15070	15070	15070	66
521	20230619	113400	336825880	15080	15070	15080	15070	12
522	20230619	113300	336645030	15070	15080	15080	15070	38
523	20230619	113200	336072360	15070	15070	15070	15070	22
524	20230619	113100	335740820	15070	15070	15070	15070	39
525	20230619	113000	335153090	15070	15080	15080	15070	36
526	20230619	112900	334610540	15070	15070	15070	15070	1
527	20230619	112800	334595470	15070	15070	15070	15070	69
528	20230619	112700	333555640	15080	15070	15080	15070	10
529	20230619	112600	333404890	15070	15080	15080	15070	44
530	20230619	112500	332741600	15070	15070	15080	15070	38
531	20230619	112400	332168930	15070	15070	15070	15070	42
532	20230619	112300	331535990	15070	15070	15070	15070	24
533	20230619	112200	331174310	15070	15080	15080	15070	20
534	20230619	112100	330872830	15070	15080	15080	15070	56
535	20230619	112000	330028630	15080	15080	15080	15080	335
536	20230619	111900	324976830	15080	15090	15090	15080	68
537	20230619	111800	323951300	15090	15080	15090	15080	26
538	20230619	111700	323559210	15080	15090	15090	15080	493
539	20230619	111600	316120740	15090	15100	15100	15090	25
540	20230619	111500	315743480	15090	15100	15100	15090	218
541	20230619	111400	312453850	15090	15100	15100	15090	37
542	20230619	111300	311895510	15090	15100	15100	15090	45
543	20230619	111200	311216450	15090	15090	15100	15090	37
544	20230619	111100	310658110	15090	15090	15090	15090	24
545	20230619	111000	310295950	15090	15100	15100	15090	54
546	20230619	110900	309481070	15090	15090	15100	15090	53
547	20230619	110800	308681280	15090	15090	15090	15090	0
548	20230619	110700	308681280	15090	15090	15090	15090	166
549	20230619	110600	306176340	15090	15080	15110	15080	136
550	20230619	110500	304123560	15070	15080	15080	15070	41
551	20230619	110400	303505550	15070	15070	15070	15070	36
552	20230619	110300	302963030	15080	15080	15080	15070	27
553	20230619	110200	302555890	15070	15080	15080	15070	25
554	20230619	110100	302179130	15070	15070	15070	15070	11
555	20230619	110000	302013360	15070	15070	15080	15070	138
556	20230619	105900	299932700	15070	15080	15080	15070	40
557	20230619	105800	299329880	15080	15080	15080	15070	54
558	20230619	105700	298515990	15080	15080	15080	15070	38
559	20230619	105600	297942980	15080	15080	15080	15080	76
560	20230619	105500	296796900	15090	15090	15090	15080	14
561	20230619	105400	296585690	15100	15090	15100	15090	68
562	20230619	105300	295558930	15080	15090	15090	15080	45
563	20230619	105200	294880020	15090	15100	15100	15090	39
564	20230619	105100	294291500	15090	15080	15090	15080	119
565	20230619	105000	292496070	15080	15080	15080	15070	37
566	20230619	104900	291938140	15070	15080	15080	15070	53
567	20230619	104800	291139170	15070	15070	15070	15070	25
568	20230619	104700	290762420	15070	15090	15090	15070	36
569	20230619	104600	290219240	15090	15070	15090	15070	32
570	20230619	104500	289736920	15070	15080	15080	15070	48
571	20230619	104400	289013510	15070	15070	15070	15070	57
572	20230619	104300	288154520	15070	15080	15080	15070	241
573	20230619	104200	284520430	15070	15070	15070	15070	79
574	20230619	104100	283329900	15080	15070	15080	15070	29
575	20230619	104000	282892830	15070	15070	15070	15070	17
576	20230619	103900	282636640	15070	15080	15080	15070	18
577	20230619	103800	282365220	15080	15090	15090	15080	16
578	20230619	103700	282123920	15080	15080	15090	15080	175
579	20230619	103600	279484580	15080	15080	15080	15080	28
580	20230619	103500	279062340	15070	15080	15080	15070	26
581	20230619	103400	278670510	15070	15080	15080	15070	48
582	20230619	103300	277946710	15080	15080	15080	15080	1
583	20230619	103200	277931630	15080	15070	15080	15070	82
584	20230619	103100	276695270	15070	15100	15100	15070	143
585	20230619	103000	274537140	15070	15070	15070	15070	23
586	20230619	102900	274190530	15060	15060	15080	15060	2013
587	20230619	102800	243873520	15050	15050	15050	15050	23
588	20230619	102700	243527370	15050	15050	15060	15050	352
589	20230619	102600	238228770	15050	15060	15060	15050	70
590	20230619	102500	237175170	15050	15050	15050	15050	222
591	20230619	102400	233834070	15050	15070	15070	15050	1092
592	20230619	102300	217389390	15060	15060	15060	15060	23
593	20230619	102200	217043010	15060	15060	15060	15060	0
594	20230619	102100	217043010	15060	15070	15070	15060	164
595	20230619	102000	214571760	15060	15070	15070	15060	172
596	20230619	101900	211980230	15070	15070	15070	15070	3
597	20230619	101800	211935020	15080	15080	15080	15080	2
598	20230619	101700	211904860	15110	15090	15110	15060	156
599	20230619	101600	209550590	15080	15090	15090	15060	43
600	20230619	101500	208902390	15090	15130	15130	15080	218
601	20230619	101400	205612340	15130	15090	15130	15070	276
602	20230619	101300	201449560	15070	15070	15070	15070	246
603	20230619	101200	197742340	15060	15070	15080	15060	391
604	20230619	101100	191849080	15080	15090	15090	15070	69
605	20230619	101000	190808770	15080	15080	15080	15080	148
606	20230619	100900	188576930	15080	15080	15080	15080	23
607	20230619	100800	188230090	15080	15090	15090	15080	2
608	20230619	100700	188199920	15080	15080	15080	15080	69
609	20230619	100600	187159400	15070	15060	15080	15060	68
610	20230619	100500	186134860	15090	15090	15090	15090	0
611	20230619	100400	186134860	15090	15070	15090	15060	63
612	20230619	100300	185185300	15130	15070	15130	15060	187
613	20230619	100200	182364820	15070	15090	15090	15070	58
614	20230619	100100	181490080	15070	15070	15070	15070	49
615	20230619	100000	180751650	15070	15090	15100	15070	165
616	20230619	095900	178261430	15060	15080	15080	15050	1686
617	20230619	095800	152851040	15080	15080	15080	15080	37
618	20230619	095700	152293080	15080	15090	15090	15080	465
619	20230619	095600	145276530	15090	15100	15100	15090	144
620	20230619	095500	143103390	15090	15100	15100	15090	815
621	20230619	095400	130797810	15100	15100	15100	15100	0
622	20230619	095300	130797810	15100	15110	15120	15100	68
623	20230619	095200	129770350	15110	15110	15110	15110	123
624	20230619	095100	127911820	15110	15110	15110	15110	41
625	20230619	095000	127292310	15110	15110	15110	15110	50
626	20230619	094900	126536810	15100	15110	15110	15100	206
627	20230619	094800	123425300	15110	15120	15140	15110	201
628	20230619	094700	120385500	15110	15110	15110	15110	0
629	20230619	094600	120385500	15110	15140	15150	15110	125
630	20230619	094500	118493550	15110	15110	15110	15110	52
631	20230619	094400	117707830	15110	15110	15110	15100	85
632	20230619	094300	116423940	15100	15100	15100	15100	43
633	20230619	094200	115774640	15110	15110	15110	15110	28
634	20230619	094100	115351560	15110	15120	15120	15100	76
635	20230619	094000	114202890	15120	15110	15120	15110	100
636	20230619	093900	112691230	15100	15110	15120	15100	161
637	20230619	093800	110258460	15100	15100	15100	15100	42
638	20230619	093700	109624260	15100	15120	15120	15100	512
639	20230619	093600	101887320	15120	15110	15120	15110	27
640	20230619	093500	101479330	15120	15120	15120	15120	1
641	20230619	093400	101464210	15110	15130	15130	15110	325
642	20230619	093300	96550030	15160	15160	15160	15160	0
643	20230619	093200	96550030	15160	15140	15160	15130	44
644	20230619	093100	95883830	15150	15130	15150	15130	41
645	20230619	093000	95263450	15130	15130	15150	15130	130
646	20230619	092900	93295670	15130	15130	15130	15130	28
647	20230619	092800	92872030	15130	15130	15130	15130	23
648	20230619	092700	92524040	15120	15120	15130	15120	111
649	20230619	092600	90845690	15160	15160	15160	15160	1
650	20230619	092500	90830530	15110	15120	15170	15110	412
651	20230619	092400	84593800	15120	15110	15120	15110	4
652	20230619	092300	84533330	15120	15120	15120	15110	131
653	20230619	092200	82553280	15120	15120	15130	15120	237
654	20230619	092100	78968560	15110	15120	15120	15110	177
655	20230619	092000	76293130	15130	15170	15170	15120	354
656	20230619	091900	70937790	15180	15180	15180	15180	0
657	20230619	091800	70937790	15180	15180	15180	15180	1
658	20230619	091700	70922610	15130	15130	15130	15130	46
659	20230619	091600	70226630	15120	15130	15140	15110	450
660	20230619	091500	63420700	15130	15140	15140	15130	95
661	20230619	091400	61982470	15140	15140	15140	15130	115
662	20230619	091300	60241790	15140	15190	15190	15140	603
663	20230619	091200	51106220	15190	15190	15190	15190	130
664	20230619	091100	49131520	15200	15210	15210	15200	33
665	20230619	091000	48629910	15210	15210	15210	15210	1
666	20230619	090900	48614700	15200	15200	15200	15200	0
667	20230619	090800	48614700	15200	15210	15210	15150	434
668	20230619	090700	42035040	15210	15170	15210	15170	64
669	20230619	090600	41062200	15160	15150	15160	15150	206
670	20230619	090500	37939380	15150	15180	15180	15150	544
671	20230619	090400	29694210	15160	15210	15210	15160	1038
672	20230619	090300	13921900	15210	15210	15210	15210	36
673	20230619	090200	13374340	15210	15210	15210	15210	0
674	20230619	090100	13374340	15210	15230	15230	15210	210
675	20230619	090000	10176240	15230	15210	15230	15210	669