KissMeData/317330/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203300	2107037270	19210	19210	19210	19210	973
3	20230619	203200	2107037270	19210	19210	19210	19210	0
4	20230619	203100	2107037270	19210	19210	19210	19210	0
5	20230619	203000	2107037270	19210	19210	19210	19210	0
6	20230619	202900	2107037270	19210	19210	19210	19210	0
7	20230619	202800	2107037270	19210	19210	19210	19210	0
8	20230619	202700	2107037270	19210	19210	19210	19210	0
9	20230619	202600	2107037270	19210	19210	19210	19210	0
10	20230619	202500	2107037270	19210	19210	19210	19210	0
11	20230619	202400	2107037270	19210	19210	19210	19210	0
12	20230619	202300	2107037270	19210	19210	19210	19210	0
13	20230619	202200	2107037270	19210	19210	19210	19210	0
14	20230619	202100	2107037270	19210	19210	19210	19210	0
15	20230619	202000	2107037270	19210	19210	19210	19210	0
16	20230619	201900	2107037270	19210	19210	19210	19210	0
17	20230619	201800	2107037270	19210	19210	19210	19210	0
18	20230619	201700	2107037270	19210	19210	19210	19210	0
19	20230619	201600	2107037270	19210	19210	19210	19210	0
20	20230619	201500	2107037270	19210	19210	19210	19210	0
21	20230619	201400	2107037270	19210	19210	19210	19210	0
22	20230619	201300	2107037270	19210	19210	19210	19210	0
23	20230619	201200	2107037270	19210	19210	19210	19210	0
24	20230619	201100	2107037270	19210	19210	19210	19210	0
25	20230619	201000	2107037270	19210	19210	19210	19210	0
26	20230619	200900	2107037270	19210	19210	19210	19210	0
27	20230619	200800	2107037270	19210	19210	19210	19210	0
28	20230619	200700	2107037270	19210	19210	19210	19210	0
29	20230619	200600	2107037270	19210	19210	19210	19210	0
30	20230619	200500	2107037270	19210	19210	19210	19210	0
31	20230619	200400	2107037270	19210	19210	19210	19210	0
32	20230619	200300	2107037270	19210	19210	19210	19210	973
33	20230619	200200	2107037270	19210	19210	19210	19210	0
34	20230619	200100	2107037270	19210	19210	19210	19210	0
35	20230619	200000	2107037270	19210	19210	19210	19210	0
36	20230619	195900	2107037270	19210	19210	19210	19210	0
37	20230619	195800	2107037270	19210	19210	19210	19210	0
38	20230619	195700	2107037270	19210	19210	19210	19210	0
39	20230619	195600	2107037270	19210	19210	19210	19210	0
40	20230619	195500	2107037270	19210	19210	19210	19210	0
41	20230619	195400	2107037270	19210	19210	19210	19210	0
42	20230619	195300	2107037270	19210	19210	19210	19210	0
43	20230619	195200	2107037270	19210	19210	19210	19210	0
44	20230619	195100	2107037270	19210	19210	19210	19210	0
45	20230619	195000	2107037270	19210	19210	19210	19210	0
46	20230619	194900	2107037270	19210	19210	19210	19210	0
47	20230619	194800	2107037270	19210	19210	19210	19210	0
48	20230619	194700	2107037270	19210	19210	19210	19210	0
49	20230619	194600	2107037270	19210	19210	19210	19210	0
50	20230619	194500	2107037270	19210	19210	19210	19210	0
51	20230619	194400	2107037270	19210	19210	19210	19210	0
52	20230619	194300	2107037270	19210	19210	19210	19210	0
53	20230619	194200	2107037270	19210	19210	19210	19210	0
54	20230619	194100	2107037270	19210	19210	19210	19210	0
55	20230619	194000	2107037270	19210	19210	19210	19210	0
56	20230619	193900	2107037270	19210	19210	19210	19210	0
57	20230619	193800	2107037270	19210	19210	19210	19210	0
58	20230619	193700	2107037270	19210	19210	19210	19210	0
59	20230619	193600	2107037270	19210	19210	19210	19210	0
60	20230619	193500	2107037270	19210	19210	19210	19210	0
61	20230619	193400	2107037270	19210	19210	19210	19210	0
62	20230619	193300	2107037270	19210	19210	19210	19210	973
63	20230619	193200	2107037270	19210	19210	19210	19210	0
64	20230619	193100	2107037270	19210	19210	19210	19210	0
65	20230619	193000	2107037270	19210	19210	19210	19210	0
66	20230619	192900	2107037270	19210	19210	19210	19210	0
67	20230619	192800	2107037270	19210	19210	19210	19210	0
68	20230619	192700	2107037270	19210	19210	19210	19210	0
69	20230619	192600	2107037270	19210	19210	19210	19210	0
70	20230619	192500	2107037270	19210	19210	19210	19210	0
71	20230619	192400	2107037270	19210	19210	19210	19210	0
72	20230619	192300	2107037270	19210	19210	19210	19210	0
73	20230619	192200	2107037270	19210	19210	19210	19210	0
74	20230619	192100	2107037270	19210	19210	19210	19210	0
75	20230619	192000	2107037270	19210	19210	19210	19210	0
76	20230619	191900	2107037270	19210	19210	19210	19210	0
77	20230619	191800	2107037270	19210	19210	19210	19210	0
78	20230619	191700	2107037270	19210	19210	19210	19210	0
79	20230619	191600	2107037270	19210	19210	19210	19210	0
80	20230619	191500	2107037270	19210	19210	19210	19210	0
81	20230619	191400	2107037270	19210	19210	19210	19210	0
82	20230619	191300	2107037270	19210	19210	19210	19210	0
83	20230619	191200	2107037270	19210	19210	19210	19210	0
84	20230619	191100	2107037270	19210	19210	19210	19210	0
85	20230619	191000	2107037270	19210	19210	19210	19210	0
86	20230619	190900	2107037270	19210	19210	19210	19210	0
87	20230619	190800	2107037270	19210	19210	19210	19210	0
88	20230619	190700	2107037270	19210	19210	19210	19210	0
89	20230619	190600	2107037270	19210	19210	19210	19210	0
90	20230619	190500	2107037270	19210	19210	19210	19210	0
91	20230619	190400	2107037270	19210	19210	19210	19210	0
92	20230619	190300	2107037270	19210	19210	19210	19210	973
93	20230619	190200	2107037270	19210	19210	19210	19210	0
94	20230619	190100	2107037270	19210	19210	19210	19210	0
95	20230619	190000	2107037270	19210	19210	19210	19210	0
96	20230619	185900	2107037270	19210	19210	19210	19210	0
97	20230619	185800	2107037270	19210	19210	19210	19210	0
98	20230619	185700	2107037270	19210	19210	19210	19210	0
99	20230619	185600	2107037270	19210	19210	19210	19210	0
100	20230619	185500	2107037270	19210	19210	19210	19210	0
101	20230619	185400	2107037270	19210	19210	19210	19210	0
102	20230619	185300	2107037270	19210	19210	19210	19210	0
103	20230619	185200	2107037270	19210	19210	19210	19210	0
104	20230619	185100	2107037270	19210	19210	19210	19210	0
105	20230619	185000	2107037270	19210	19210	19210	19210	0
106	20230619	184900	2107037270	19210	19210	19210	19210	0
107	20230619	184800	2107037270	19210	19210	19210	19210	0
108	20230619	184700	2107037270	19210	19210	19210	19210	0
109	20230619	184600	2107037270	19210	19210	19210	19210	0
110	20230619	184500	2107037270	19210	19210	19210	19210	0
111	20230619	184400	2107037270	19210	19210	19210	19210	0
112	20230619	184300	2107037270	19210	19210	19210	19210	0
113	20230619	184200	2107037270	19210	19210	19210	19210	0
114	20230619	184100	2107037270	19210	19210	19210	19210	0
115	20230619	184000	2107037270	19210	19210	19210	19210	0
116	20230619	183900	2107037270	19210	19210	19210	19210	0
117	20230619	183800	2107037270	19210	19210	19210	19210	0
118	20230619	183700	2107037270	19210	19210	19210	19210	0
119	20230619	183600	2107037270	19210	19210	19210	19210	0
120	20230619	183500	2107037270	19210	19210	19210	19210	0
121	20230619	183400	2107037270	19210	19210	19210	19210	0
122	20230619	183300	2107037270	19210	19210	19210	19210	973
123	20230619	183200	2107037270	19210	19210	19210	19210	0
124	20230619	183100	2107037270	19210	19210	19210	19210	0
125	20230619	183000	2107037270	19210	19210	19210	19210	0
126	20230619	182900	2107037270	19210	19210	19210	19210	0
127	20230619	182800	2107037270	19210	19210	19210	19210	0
128	20230619	182700	2107037270	19210	19210	19210	19210	0
129	20230619	182600	2107037270	19210	19210	19210	19210	0
130	20230619	182500	2107037270	19210	19210	19210	19210	0
131	20230619	182400	2107037270	19210	19210	19210	19210	0
132	20230619	182300	2107037270	19210	19210	19210	19210	0
133	20230619	182200	2107037270	19210	19210	19210	19210	0
134	20230619	182100	2107037270	19210	19210	19210	19210	0
135	20230619	182000	2107037270	19210	19210	19210	19210	0
136	20230619	181900	2107037270	19210	19210	19210	19210	0
137	20230619	181800	2107037270	19210	19210	19210	19210	0
138	20230619	181700	2107037270	19210	19210	19210	19210	0
139	20230619	181600	2107037270	19210	19210	19210	19210	0
140	20230619	181500	2107037270	19210	19210	19210	19210	0
141	20230619	181400	2107037270	19210	19210	19210	19210	0
142	20230619	181300	2107037270	19210	19210	19210	19210	0
143	20230619	181200	2107037270	19210	19210	19210	19210	0
144	20230619	181100	2107037270	19210	19210	19210	19210	0
145	20230619	181000	2107037270	19210	19210	19210	19210	0
146	20230619	180900	2107037270	19210	19210	19210	19210	0
147	20230619	180800	2107037270	19210	19210	19210	19210	0
148	20230619	180700	2107037270	19210	19210	19210	19210	0
149	20230619	180600	2107037270	19210	19210	19210	19210	0
150	20230619	180500	2107037270	19210	19210	19210	19210	0
151	20230619	180400	2107037270	19210	19210	19210	19210	0
152	20230619	180300	2107037270	19210	19210	19210	19210	973
153	20230619	180200	2107037270	19210	19210	19210	19210	0
154	20230619	180100	2107037270	19210	19210	19210	19210	0
155	20230619	180000	2107037270	19210	19210	19210	19210	0
156	20230619	175900	2107037270	19210	19210	19210	19210	0
157	20230619	175800	2107037270	19210	19210	19210	19210	0
158	20230619	175700	2107037270	19210	19210	19210	19210	0
159	20230619	175600	2107037270	19210	19210	19210	19210	0
160	20230619	175500	2107037270	19210	19210	19210	19210	0
161	20230619	175400	2107037270	19210	19210	19210	19210	0
162	20230619	175300	2107037270	19210	19210	19210	19210	0
163	20230619	175200	2107037270	19210	19210	19210	19210	0
164	20230619	175100	2107037270	19210	19210	19210	19210	0
165	20230619	175000	2107037270	19210	19210	19210	19210	0
166	20230619	174900	2107037270	19210	19210	19210	19210	0
167	20230619	174800	2107037270	19210	19210	19210	19210	0
168	20230619	174700	2107037270	19210	19210	19210	19210	0
169	20230619	174600	2107037270	19210	19210	19210	19210	0
170	20230619	174500	2107037270	19210	19210	19210	19210	0
171	20230619	174400	2107037270	19210	19210	19210	19210	0
172	20230619	174300	2107037270	19210	19210	19210	19210	0
173	20230619	174200	2107037270	19210	19210	19210	19210	0
174	20230619	174100	2107037270	19210	19210	19210	19210	0
175	20230619	174000	2107037270	19210	19210	19210	19210	0
176	20230619	173900	2107037270	19210	19210	19210	19210	0
177	20230619	173800	2107037270	19210	19210	19210	19210	0
178	20230619	173700	2107037270	19210	19210	19210	19210	0
179	20230619	173600	2107037270	19210	19210	19210	19210	0
180	20230619	173500	2107037270	19210	19210	19210	19210	0
181	20230619	173400	2107037270	19210	19210	19210	19210	0
182	20230619	173300	2107037270	19210	19210	19210	19210	973
183	20230619	173200	2107037270	19210	19210	19210	19210	0
184	20230619	173100	2107037270	19210	19210	19210	19210	0
185	20230619	173000	2107037270	19210	19210	19210	19210	0
186	20230619	172900	2107037270	19210	19210	19210	19210	0
187	20230619	172800	2107037270	19210	19210	19210	19210	0
188	20230619	172700	2107037270	19210	19210	19210	19210	0
189	20230619	172600	2107037270	19210	19210	19210	19210	0
190	20230619	172500	2107037270	19210	19210	19210	19210	0
191	20230619	172400	2107037270	19210	19210	19210	19210	0
192	20230619	172300	2107037270	19210	19210	19210	19210	0
193	20230619	172200	2107037270	19210	19210	19210	19210	0
194	20230619	172100	2107037270	19210	19210	19210	19210	0
195	20230619	172000	2107037270	19210	19210	19210	19210	0
196	20230619	171900	2107037270	19210	19210	19210	19210	0
197	20230619	171800	2107037270	19210	19210	19210	19210	0
198	20230619	171700	2107037270	19210	19210	19210	19210	0
199	20230619	171600	2107037270	19210	19210	19210	19210	0
200	20230619	171500	2107037270	19210	19210	19210	19210	0
201	20230619	171400	2107037270	19210	19210	19210	19210	0
202	20230619	171300	2107037270	19210	19210	19210	19210	0
203	20230619	171200	2107037270	19210	19210	19210	19210	0
204	20230619	171100	2107037270	19210	19210	19210	19210	0
205	20230619	171000	2107037270	19210	19210	19210	19210	0
206	20230619	170900	2107037270	19210	19210	19210	19210	0
207	20230619	170800	2107037270	19210	19210	19210	19210	0
208	20230619	170700	2107037270	19210	19210	19210	19210	0
209	20230619	170600	2107037270	19210	19210	19210	19210	0
210	20230619	170500	2107037270	19210	19210	19210	19210	0
211	20230619	170400	2107037270	19210	19210	19210	19210	0
212	20230619	170300	2107037270	19210	19210	19210	19210	973
213	20230619	170200	2107037270	19210	19210	19210	19210	0
214	20230619	170100	2107037270	19210	19210	19210	19210	0
215	20230619	170000	2107037270	19210	19210	19210	19210	0
216	20230619	165900	2107037270	19210	19210	19210	19210	0
217	20230619	165800	2107037270	19210	19210	19210	19210	0
218	20230619	165700	2107037270	19210	19210	19210	19210	0
219	20230619	165600	2107037270	19210	19210	19210	19210	0
220	20230619	165500	2107037270	19210	19210	19210	19210	0
221	20230619	165400	2107037270	19210	19210	19210	19210	0
222	20230619	165300	2107037270	19210	19210	19210	19210	0
223	20230619	165200	2107037270	19210	19210	19210	19210	0
224	20230619	165100	2107037270	19210	19210	19210	19210	0
225	20230619	165000	2107037270	19210	19210	19210	19210	0
226	20230619	164900	2107037270	19210	19210	19210	19210	0
227	20230619	164800	2107037270	19210	19210	19210	19210	0
228	20230619	164700	2107037270	19210	19210	19210	19210	0
229	20230619	164600	2107037270	19210	19210	19210	19210	0
230	20230619	164500	2107037270	19210	19210	19210	19210	0
231	20230619	164400	2107037270	19210	19210	19210	19210	0
232	20230619	164300	2107037270	19210	19210	19210	19210	0
233	20230619	164200	2107037270	19210	19210	19210	19210	0
234	20230619	164100	2107037270	19210	19210	19210	19210	0
235	20230619	164000	2107037270	19210	19210	19210	19210	0
236	20230619	163900	2107037270	19210	19210	19210	19210	0
237	20230619	163800	2107037270	19210	19210	19210	19210	0
238	20230619	163700	2107037270	19210	19210	19210	19210	0
239	20230619	163600	2107037270	19210	19210	19210	19210	0
240	20230619	163500	2107037270	19210	19210	19210	19210	0
241	20230619	163400	2107037270	19210	19210	19210	19210	0
242	20230619	163300	2107037270	19210	19210	19210	19210	973
243	20230619	163200	2107037270	19210	19210	19210	19210	0
244	20230619	163100	2107037270	19210	19210	19210	19210	0
245	20230619	163000	2107037270	19210	19210	19210	19210	0
246	20230619	162900	2107037270	19210	19210	19210	19210	0
247	20230619	162800	2107037270	19210	19210	19210	19210	0
248	20230619	162700	2107037270	19210	19210	19210	19210	0
249	20230619	162600	2107037270	19210	19210	19210	19210	0
250	20230619	162500	2107037270	19210	19210	19210	19210	0
251	20230619	162400	2107037270	19210	19210	19210	19210	0
252	20230619	162300	2107037270	19210	19210	19210	19210	0
253	20230619	162200	2107037270	19210	19210	19210	19210	0
254	20230619	162100	2107037270	19210	19210	19210	19210	0
255	20230619	162000	2107037270	19210	19210	19210	19210	0
256	20230619	161900	2107037270	19210	19210	19210	19210	0
257	20230619	161800	2107037270	19210	19210	19210	19210	0
258	20230619	161700	2107037270	19210	19210	19210	19210	0
259	20230619	161600	2107037270	19210	19210	19210	19210	0
260	20230619	161500	2107037270	19210	19210	19210	19210	0
261	20230619	161400	2107037270	19210	19210	19210	19210	0
262	20230619	161300	2107037270	19210	19210	19210	19210	0
263	20230619	161200	2107037270	19210	19210	19210	19210	0
264	20230619	161100	2107037270	19210	19210	19210	19210	0
265	20230619	161000	2107037270	19210	19210	19210	19210	0
266	20230619	160900	2107037270	19210	19210	19210	19210	0
267	20230619	160800	2107037270	19210	19210	19210	19210	0
268	20230619	160700	2107037270	19210	19210	19210	19210	0
269	20230619	160600	2107037270	19210	19210	19210	19210	0
270	20230619	160500	2107037270	19210	19210	19210	19210	0
271	20230619	160400	2107037270	19210	19210	19210	19210	0
272	20230619	160300	2107037270	19210	19210	19210	19210	973
273	20230619	160200	2107037270	19210	19210	19210	19210	0
274	20230619	160100	2107037270	19210	19210	19210	19210	0
275	20230619	160000	2107037270	19210	19210	19210	19210	0
276	20230619	155900	2107037270	19210	19210	19210	19210	0
277	20230619	155800	2107037270	19210	19210	19210	19210	0
278	20230619	155700	2107037270	19210	19210	19210	19210	0
279	20230619	155600	2107037270	19210	19210	19210	19210	0
280	20230619	155500	2107037270	19210	19210	19210	19210	0
281	20230619	155400	2107037270	19210	19210	19210	19210	0
282	20230619	155300	2107037270	19210	19210	19210	19210	0
283	20230619	155200	2107037270	19210	19210	19210	19210	0
284	20230619	155100	2107037270	19210	19210	19210	19210	0
285	20230619	155000	2107037270	19210	19210	19210	19210	0
286	20230619	154900	2107037270	19210	19210	19210	19210	0
287	20230619	154800	2107037270	19210	19210	19210	19210	0
288	20230619	154700	2107037270	19210	19210	19210	19210	0
289	20230619	154600	2107037270	19210	19210	19210	19210	0
290	20230619	154500	2107037270	19210	19210	19210	19210	0
291	20230619	154400	2107037270	19210	19210	19210	19210	0
292	20230619	154300	2107037270	19210	19210	19210	19210	0
293	20230619	154200	2107037270	19210	19210	19210	19210	0
294	20230619	154100	2107037270	19210	19210	19210	19210	0
295	20230619	154000	2107037270	19210	19210	19210	19210	0
296	20230619	153900	2107037270	19210	19210	19210	19210	0
297	20230619	153800	2107037270	19210	19210	19210	19210	0
298	20230619	153700	2107037270	19210	19210	19210	19210	0
299	20230619	153600	2107037270	19210	19210	19210	19210	0
300	20230619	153500	2107037270	19210	19210	19210	19210	0
301	20230619	153400	2107037270	19210	19210	19210	19210	0
302	20230619	153300	2107037270	19210	19210	19210	19210	973
303	20230619	153200	2107037270	19210	19210	19210	19210	0
304	20230619	153100	2107037270	19210	19210	19210	19210	0
305	20230619	153000	2107037270	19210	19210	19210	19210	973
306	20230619	152900	2088345940	19210	19210	19210	19210	0
307	20230619	152800	2088345940	19210	19210	19210	19210	0
308	20230619	152700	2088345940	19210	19210	19210	19210	0
309	20230619	152600	2088345940	19210	19210	19210	19210	0
310	20230619	152500	2088345940	19210	19210	19210	19210	0
311	20230619	152400	2088345940	19210	19210	19210	19210	0
312	20230619	152300	2088345940	19210	19210	19210	19210	0
313	20230619	152200	2088345940	19210	19210	19210	19210	0
314	20230619	152100	2088345940	19210	19210	19210	19210	0
315	20230619	152000	2088345940	19210	19210	19210	19210	0
316	20230619	151900	2088345940	19210	19210	19210	19210	173
317	20230619	151800	2085022610	19200	19200	19200	19200	800
318	20230619	151700	2069662610	19200	19190	19200	19190	305
319	20230619	151600	2063807630	19190	19200	19200	19190	270
320	20230619	151500	2058626230	19200	19200	19200	19190	39
321	20230619	151400	2057877640	19200	19200	19200	19200	108
322	20230619	151300	2055804040	19200	19200	19200	19200	11
323	20230619	151200	2055592840	19190	19190	19190	19190	5
324	20230619	151100	2055496890	19180	19200	19200	19180	85
325	20230619	151000	2053865890	19190	19190	19200	19180	969
326	20230619	150900	2035270730	19200	19190	19200	19190	50
327	20230619	150800	2034311220	19190	19190	19190	19180	464
328	20230619	150700	2025407560	19190	19190	19190	19190	146
329	20230619	150600	2022605820	19190	19190	19190	19190	1134
330	20230619	150500	2000844360	19190	19190	19190	19190	3
331	20230619	150400	2000786790	19190	19190	19190	19190	7
332	20230619	150300	2000652460	19190	19190	19190	19190	104
333	20230619	150200	1998656700	19190	19190	19190	19190	1
334	20230619	150100	1998637510	19190	19190	19190	19190	35
335	20230619	150000	1997965860	19180	19170	19180	19170	3
336	20230619	145900	1997908330	19170	19180	19200	19170	17
337	20230619	145800	1997582110	19180	19180	19190	19180	157
338	20230619	145700	1994570280	19190	19180	19190	19170	258
339	20230619	145600	1989621480	19170	19170	19170	19170	0
340	20230619	145500	1989621480	19170	19170	19170	19170	200
341	20230619	145400	1985787480	19170	19180	19180	19170	1000
342	20230619	145300	1966612460	19180	19180	19180	19180	2
343	20230619	145200	1966574100	19180	19190	19190	19180	9
344	20230619	145100	1966401470	19180	19180	19180	19180	60
345	20230619	145000	1965250670	19180	19180	19180	19180	83
346	20230619	144900	1963658730	19180	19180	19180	19180	144
347	20230619	144800	1960896810	19170	19170	19170	19170	25
348	20230619	144700	1960417560	19200	19220	19220	19170	1122
349	20230619	144600	1938886400	19220	19220	19220	19220	1
350	20230619	144500	1938867180	19220	19220	19220	19220	14
351	20230619	144400	1938598100	19220	19220	19220	19220	174
352	20230619	144300	1935253820	19230	19230	19230	19230	2
353	20230619	144200	1935215360	19230	19230	19230	19230	29
354	20230619	144100	1934657690	19230	19230	19230	19230	0
355	20230619	144000	1934657690	19230	19230	19230	19230	42
356	20230619	143900	1933850030	19230	19230	19230	19230	10
357	20230619	143800	1933657730	19230	19230	19230	19230	11
358	20230619	143700	1933446200	19240	19250	19250	19240	59
359	20230619	143600	1932310560	19250	19250	19250	19250	1
360	20230619	143500	1932291310	19170	19170	19170	19170	0
361	20230619	143400	1932291310	19170	19180	19180	19170	150
362	20230619	143300	1929414760	19180	19180	19180	19180	100
363	20230619	143200	1927496760	19170	19230	19230	19170	242
364	20230619	143100	1922846380	19230	19250	19250	19230	241
365	20230619	143000	1918210950	19250	19250	19250	19230	99
366	20230619	142900	1916305240	19240	19230	19240	19230	100
367	20230619	142800	1914381420	19240	19230	19240	19230	343
368	20230619	142700	1907782330	19220	19230	19230	19210	131
369	20230619	142600	1905263290	19230	19220	19230	19220	116
370	20230619	142500	1903033250	19220	19210	19220	19210	281
371	20230619	142400	1897633430	19220	19220	19220	19220	1
372	20230619	142300	1897614210	19180	19180	19180	19180	140
373	20230619	142200	1894929010	19170	19170	19170	19170	31
374	20230619	142100	1894334740	19170	19170	19170	19170	50
375	20230619	142000	1893376240	19170	19170	19170	19170	60
376	20230619	141900	1892226040	19170	19180	19180	19170	121
377	20230619	141800	1889905630	19180	19190	19190	19180	100
378	20230619	141700	1887987620	19180	19180	19180	19180	0
379	20230619	141600	1887987620	19180	19200	19200	19180	68
380	20230619	141500	1886682320	19200	19180	19200	19180	126
381	20230619	141400	1884265620	19160	19160	19160	19160	0
382	20230619	141300	1884265620	19160	19200	19200	19160	2001
383	20230619	141200	1845912120	19190	19180	19190	19170	424
384	20230619	141100	1837781540	19190	19190	19190	19190	200
385	20230619	141000	1833943540	19190	19180	19190	19170	14
386	20230619	140900	1833675050	19170	19170	19170	19170	194
387	20230619	140800	1829956070	19170	19190	19190	19170	244
388	20230619	140700	1825275630	19200	19210	19210	19200	20
389	20230619	140600	1824891590	19210	19210	19210	19210	1
390	20230619	140500	1824872380	19220	19200	19220	19200	33
391	20230619	140400	1824238220	19200	19200	19230	19200	47
392	20230619	140300	1823334560	19210	19210	19220	19210	252
393	20230619	140200	1818491640	19210	19210	19210	19210	59
394	20230619	140100	1817358250	19210	19210	19210	19210	140
395	20230619	140000	1814668850	19200	19210	19210	19200	340
396	20230619	135900	1808140830	19210	19210	19210	19210	21
397	20230619	135800	1807737420	19200	19200	19200	19200	28
398	20230619	135700	1807199820	19200	19200	19200	19200	40
399	20230619	135600	1806431820	19170	19170	19170	19170	21
400	20230619	135500	1806029250	19170	19170	19170	19170	103
401	20230619	135400	1804054740	19180	19180	19180	19180	192
402	20230619	135300	1800372180	19160	19200	19200	19160	1687
403	20230619	135200	1768028030	19200	19190	19200	19190	73
404	20230619	135100	1766626560	19190	19190	19190	19190	131
405	20230619	135000	1764112670	19180	19190	19190	19180	148
406	20230619	134900	1761273790	19190	19200	19200	19190	64
407	20230619	134800	1760045530	19190	19210	19210	19190	336
408	20230619	134700	1753595900	19210	19210	19210	19200	365
409	20230619	134600	1746586350	19250	19250	19250	19250	11
410	20230619	134500	1746374600	19250	19230	19250	19200	765
411	20230619	134400	1731673610	19240	19250	19250	19240	10
412	20230619	134300	1731481160	19250	19210	19250	19210	22
413	20230619	134200	1731058060	19200	19200	19200	19200	0
414	20230619	134100	1731058060	19200	19200	19200	19200	0
415	20230619	134000	1731058060	19200	19200	19200	19200	198
416	20230619	133900	1727256460	19200	19190	19200	19190	1281
417	20230619	133800	1702665440	19200	19200	19200	19200	546
418	20230619	133700	1692182240	19200	19190	19200	19190	100
419	20230619	133600	1690262250	19180	19180	19190	19180	281
420	20230619	133500	1684871670	19170	19190	19190	19170	1602
421	20230619	133400	1654144030	19190	19230	19230	19190	4552
422	20230619	133300	1566744080	19250	19210	19250	19210	27
423	20230619	133200	1566225290	19200	19210	19210	19200	16
424	20230619	133100	1565917950	19210	19210	19210	19210	368
425	20230619	133000	1558848670	19210	19210	19250	19210	340
426	20230619	132900	1552317070	19210	19210	19210	19210	87
427	20230619	132800	1550645800	19210	19250	19250	19200	736
428	20230619	132700	1536505450	19210	19220	19220	19210	2600
429	20230619	132600	1486548800	19220	19250	19250	19220	1005
430	20230619	132500	1467221890	19240	19250	19250	19240	114
431	20230619	132400	1465028030	19240	19240	19240	19240	14
432	20230619	132300	1464758670	19240	19260	19260	19240	4590
433	20230619	132200	1376409490	19260	19260	19260	19250	449
434	20230619	132100	1367764750	19250	19260	19260	19250	434
435	20230619	132000	1359410140	19260	19250	19260	19250	52
436	20230619	131900	1358408640	19260	19250	19260	19250	100
437	20230619	131800	1356483530	19250	19250	19250	19250	0
438	20230619	131700	1356483530	19250	19250	19250	19250	200
439	20230619	131600	1352633530	19260	19260	19260	19260	51
440	20230619	131500	1351651270	19260	19260	19260	19260	303
441	20230619	131400	1345815490	19260	19260	19260	19260	5
442	20230619	131300	1345719190	19260	19260	19260	19250	109
443	20230619	131200	1343620450	19260	19260	19260	19260	61
444	20230619	131100	1342445590	19260	19270	19270	19260	1754
445	20230619	131000	1308663410	19270	19280	19280	19270	1548
446	20230619	130900	1278832440	19290	19290	19290	19290	11
447	20230619	130800	1278620250	19290	19290	19290	19280	720
448	20230619	130700	1264738020	19290	19300	19300	19290	59
449	20230619	130600	1263599610	19300	19300	19300	19300	0
450	20230619	130500	1263599610	19300	19300	19300	19300	1
451	20230619	130400	1263580310	19300	19300	19300	19300	9
452	20230619	130300	1263406610	19290	19290	19290	19290	0
453	20230619	130200	1263406610	19290	19290	19290	19290	0
454	20230619	130100	1263406610	19290	19290	19290	19290	47
455	20230619	130000	1262499980	19290	19290	19290	19280	13
456	20230619	125900	1262249300	19280	19280	19280	19280	50
457	20230619	125800	1261285300	19280	19280	19290	19280	160
458	20230619	125700	1258200240	19280	19290	19290	19280	800
459	20230619	125600	1242775780	19290	19290	19290	19290	20
460	20230619	125500	1242389980	19290	19290	19290	19290	7
461	20230619	125400	1242254950	19290	19290	19290	19290	15
462	20230619	125300	1241965600	19290	19290	19290	19290	12
463	20230619	125200	1241734120	19300	19300	19300	19300	52
464	20230619	125100	1240730520	19290	19290	19290	19290	12
465	20230619	125000	1240499040	19290	19280	19290	19280	33
466	20230619	124900	1239862490	19290	19290	19290	19290	11
467	20230619	124800	1239650300	19280	19280	19280	19280	40
468	20230619	124700	1238879100	19280	19280	19280	19280	30
469	20230619	124600	1238300700	19280	19290	19290	19280	18
470	20230619	124500	1237953580	19300	19280	19300	19280	35
471	20230619	124400	1237278680	19280	19290	19290	19280	502
472	20230619	124300	1227598620	19300	19300	19300	19300	25
473	20230619	124200	1227116120	19300	19300	19300	19300	58
474	20230619	124100	1225996720	19290	19300	19300	19290	65
475	20230619	124000	1224742510	19310	19320	19320	19310	97
476	20230619	123900	1222869180	19320	19330	19330	19320	10
477	20230619	123800	1222675930	19330	19340	19340	19330	52
478	20230619	123700	1221670300	19340	19370	19370	19340	11
479	20230619	123600	1221457530	19300	19300	19300	19300	100
480	20230619	123500	1219527530	19300	19300	19300	19300	0
481	20230619	123400	1219527530	19300	19300	19300	19300	5
482	20230619	123300	1219431030	19300	19300	19300	19300	1
483	20230619	123200	1219411730	19290	19290	19290	19290	0
484	20230619	123100	1219411730	19290	19290	19290	19290	0
485	20230619	123000	1219411730	19290	19290	19290	19290	0
486	20230619	122900	1219411730	19290	19290	19290	19290	11
487	20230619	122800	1219199540	19290	19290	19290	19290	6
488	20230619	122700	1219083800	19290	19290	19290	19290	60
489	20230619	122600	1217926400	19290	19290	19290	19290	2
490	20230619	122500	1217887820	19290	19280	19290	19270	630
491	20230619	122400	1205745960	19290	19290	19290	19290	39
492	20230619	122300	1204993650	19290	19290	19290	19290	0
493	20230619	122200	1204993650	19290	19290	19290	19290	232
494	20230619	122100	1200518370	19280	19280	19280	19270	718
495	20230619	122000	1186676820	19270	19280	19280	19270	391
496	20230619	121900	1179139960	19280	19280	19280	19280	32
497	20230619	121800	1178523000	19280	19280	19290	19280	399
498	20230619	121700	1170830180	19290	19290	19290	19290	175
499	20230619	121600	1167454430	19290	19300	19300	19290	32
500	20230619	121500	1166837140	19290	19280	19290	19280	93
501	20230619	121400	1165043220	19290	19290	19300	19280	555
502	20230619	121300	1154337890	19300	19330	19330	19300	1625
503	20230619	121200	1122960140	19330	19340	19340	19330	255
504	20230619	121100	1118029440	19350	19370	19370	19350	290
505	20230619	121000	1112415240	19370	19370	19370	19370	0
506	20230619	120900	1112415240	19370	19390	19390	19370	162
507	20230619	120800	1109275300	19370	19370	19370	19370	6
508	20230619	120700	1109159080	19370	19370	19370	19370	5
509	20230619	120600	1109062230	19370	19390	19390	19370	156
510	20230619	120500	1106037510	19370	19370	19370	19370	1
511	20230619	120400	1106018140	19370	19370	19370	19370	18
512	20230619	120300	1105669480	19360	19360	19360	19360	1
513	20230619	120200	1105650120	19390	19360	19390	19360	8
514	20230619	120100	1105495210	19360	19370	19370	19360	21
515	20230619	120000	1105088450	19360	19350	19370	19350	190
516	20230619	115900	1101411280	19350	19350	19350	19350	57
517	20230619	115800	1100308330	19350	19350	19350	19350	3
518	20230619	115700	1100250280	19350	19350	19350	19350	103
519	20230619	115600	1098257230	19350	19350	19350	19350	2
520	20230619	115500	1098218530	19350	19350	19350	19350	4
521	20230619	115400	1098141130	19360	19400	19400	19360	20
522	20230619	115300	1097753530	19390	19360	19390	19350	69
523	20230619	115200	1096418250	19400	19410	19410	19400	6
524	20230619	115100	1096301800	19350	19410	19410	19350	55
525	20230619	115000	1095237250	19410	19410	19410	19410	0
526	20230619	114900	1095237250	19410	19410	19410	19410	1
527	20230619	114800	1095217840	19340	19350	19350	19340	500
528	20230619	114700	1085547810	19350	19340	19350	19340	610
529	20230619	114600	1073748910	19340	19340	19340	19340	500
530	20230619	114500	1064078910	19340	19340	19340	19340	121
531	20230619	114400	1061738770	19340	19340	19340	19340	83
532	20230619	114300	1060133550	19350	19350	19350	19350	112
533	20230619	114200	1057966350	19350	19350	19350	19350	471
534	20230619	114100	1048852500	19360	19370	19370	19360	270
535	20230619	114000	1043623830	19370	19370	19370	19370	149
536	20230619	113900	1040737700	19370	19370	19370	19370	0
537	20230619	113800	1040737700	19370	19370	19370	19370	38
538	20230619	113700	1040001640	19370	19380	19380	19370	372
539	20230619	113600	1032795470	19380	19380	19380	19380	2
540	20230619	113500	1032756710	19380	19380	19380	19380	2
541	20230619	113400	1032717950	19380	19380	19380	19380	35
542	20230619	113300	1032039650	19410	19410	19410	19410	0
543	20230619	113200	1032039650	19410	19420	19420	19410	4
544	20230619	113100	1031961990	19370	19370	19370	19370	215
545	20230619	113000	1027797440	19360	19380	19380	19360	587
546	20230619	112900	1016427240	19380	19380	19380	19380	0
547	20230619	112800	1016427240	19380	19410	19410	19380	208
548	20230619	112700	1012394550	19410	19410	19410	19410	10
549	20230619	112600	1012200450	19410	19380	19410	19380	5
550	20230619	112500	1012103430	19410	19410	19410	19410	50
551	20230619	112400	1011132930	19410	19410	19410	19410	0
552	20230619	112300	1011132930	19410	19400	19410	19400	50
553	20230619	112200	1010162530	19410	19400	19410	19400	255
554	20230619	112100	1005213970	19380	19380	19380	19380	0
555	20230619	112000	1005213970	19380	19400	19400	19380	5
556	20230619	111900	1005116990	19400	19400	19400	19400	1
557	20230619	111800	1005097590	19400	19400	19400	19400	1
558	20230619	111700	1005078190	19380	19380	19380	19380	0
559	20230619	111600	1005078190	19380	19380	19380	19380	45
560	20230619	111500	1004206090	19370	19390	19410	19370	220
561	20230619	111400	999942470	19390	19390	19390	19390	140
562	20230619	111300	997227870	19390	19370	19390	19370	64
563	20230619	111200	995987090	19370	19370	19370	19370	30
564	20230619	111100	995405990	19370	19370	19370	19370	0
565	20230619	111000	995405990	19370	19360	19370	19360	298
566	20230619	110900	989633750	19370	19380	19380	19370	105
567	20230619	110800	987599860	19370	19360	19370	19360	42
568	20230619	110700	986786420	19370	19370	19370	19370	91
569	20230619	110600	985023750	19370	19370	19370	19370	20
570	20230619	110500	984636350	19380	19390	19390	19380	51
571	20230619	110400	983647960	19390	19390	19390	19390	14
572	20230619	110300	983376500	19390	19410	19410	19390	293
573	20230619	110200	977692250	19410	19420	19420	19410	11
574	20230619	110100	977478730	19410	19410	19420	19410	93
575	20230619	110000	975673080	19410	19420	19420	19410	32
576	20230619	105900	975051940	19420	19420	19420	19420	3
577	20230619	105800	974993680	19420	19430	19430	19420	35
578	20230619	105700	974313930	19440	19440	19440	19440	130
579	20230619	105600	971786730	19450	19450	19450	19440	308
580	20230619	105500	965796140	19450	19450	19450	19450	15
581	20230619	105400	965504390	19450	19450	19450	19450	0
582	20230619	105300	965504390	19450	19450	19450	19450	0
583	20230619	105200	965504390	19450	19400	19450	19400	141
584	20230619	105100	962765620	19400	19400	19400	19400	59
585	20230619	105000	961621020	19390	19390	19400	19390	102
586	20230619	104900	959642740	19390	19370	19400	19370	128
587	20230619	104800	957162760	19370	19400	19400	19370	60
588	20230619	104700	955999060	19400	19360	19400	19360	584
589	20230619	104600	944691720	19350	19360	19370	19350	145
590	20230619	104500	941883870	19370	19400	19400	19370	360
591	20230619	104400	934904970	19400	19400	19400	19400	0
592	20230619	104300	934904970	19400	19430	19430	19400	374
593	20230619	104200	927641920	19440	19440	19440	19440	37
594	20230619	104100	926922640	19450	19450	19450	19450	39
595	20230619	104000	926164090	19450	19480	19480	19450	278
596	20230619	103900	920754520	19480	19480	19480	19480	36
597	20230619	103800	920053240	19490	19490	19490	19490	34
598	20230619	103700	919390580	19490	19490	19490	19490	3
599	20230619	103600	919332110	19490	19510	19510	19490	399
600	20230619	103500	911551410	19510	19510	19540	19510	337
601	20230619	103400	904975650	19500	19500	19500	19500	0
602	20230619	103300	904975650	19500	19490	19500	19490	147
603	20230619	103200	902110340	19490	19500	19500	19490	222
604	20230619	103100	897782340	19490	19540	19540	19490	197
605	20230619	103000	893938350	19540	19540	19540	19530	368
606	20230619	102900	886748130	19540	19550	19560	19540	98
607	20230619	102800	884832020	19550	19560	19560	19550	104
608	20230619	102700	882798720	19560	19560	19560	19560	21
609	20230619	102600	882387960	19560	19560	19560	19550	55
610	20230619	102500	881312360	19560	19560	19570	19560	69
611	20230619	102400	879962620	19560	19560	19560	19560	421
612	20230619	102300	871727860	19550	19530	19550	19530	361
613	20230619	102200	864674000	19540	19520	19540	19520	400
614	20230619	102100	856860710	19540	19540	19540	19540	0
615	20230619	102000	856860710	19540	19560	19560	19540	402
616	20230619	101900	849002980	19560	19580	19580	19560	435
617	20230619	101800	840491630	19580	19560	19590	19560	93
618	20230619	101700	838671720	19590	19550	19590	19550	975
619	20230619	101600	819589530	19550	19500	19560	19500	387
620	20230619	101500	812022360	19500	19520	19570	19500	2334
621	20230619	101400	766421520	19510	19450	19510	19450	1640
622	20230619	101300	734473970	19460	19480	19480	19460	293
623	20230619	101200	728768930	19480	19470	19480	19470	190
624	20230619	101100	725067930	19420	19460	19460	19420	54
625	20230619	101000	724017170	19470	19440	19470	19440	433
626	20230619	100900	715591310	19400	19440	19450	19400	59
627	20230619	100800	714445090	19440	19400	19440	19400	17
628	20230619	100700	714114690	19400	19410	19430	19400	255
629	20230619	100600	709164420	19400	19360	19400	19360	269
630	20230619	100500	703952890	19360	19360	19360	19360	80
631	20230619	100400	702404090	19360	19360	19370	19360	228
632	20230619	100300	697989960	19360	19350	19360	19350	124
633	20230619	100200	695590340	19310	19320	19320	19310	151
634	20230619	100100	692674430	19320	19320	19320	19320	2
635	20230619	100000	692635790	19320	19330	19330	19320	5
636	20230619	095900	692539160	19360	19370	19370	19360	6
637	20230619	095800	692422990	19300	19300	19300	19300	0
638	20230619	095700	692422990	19300	19350	19350	19300	68
639	20230619	095600	691109940	19300	19350	19380	19300	709
640	20230619	095500	677393540	19350	19350	19350	19350	40
641	20230619	095400	676619540	19350	19340	19350	19340	154
642	20230619	095300	673639650	19300	19300	19300	19300	748
643	20230619	095200	659203250	19300	19290	19300	19290	74
644	20230619	095100	657775660	19290	19270	19290	19260	151
645	20230619	095000	654866240	19260	19280	19280	19250	70
646	20230619	094900	653517630	19280	19250	19280	19240	1278
647	20230619	094800	628918210	19240	19250	19250	19240	142
648	20230619	094700	626185990	19250	19280	19280	19250	308
649	20230619	094600	620256700	19250	19260	19260	19250	587
650	20230619	094500	608956590	19290	19260	19290	19260	217
651	20230619	094400	604777020	19250	19250	19260	19250	324
652	20230619	094300	598539250	19250	19240	19250	19240	307
653	20230619	094200	592629990	19220	19210	19220	19210	130
654	20230619	094100	590131590	19210	19220	19220	19210	73
655	20230619	094000	588729090	19220	19260	19260	19220	6
656	20230619	093900	588613690	19260	19260	19260	19260	6
657	20230619	093800	588498130	19260	19210	19260	19210	159
658	20230619	093700	585442740	19210	19200	19210	19200	138
659	20230619	093600	582793100	19200	19210	19210	19200	169
660	20230619	093500	579546630	19210	19210	19210	19210	120
661	20230619	093400	577241430	19260	19200	19260	19200	205
662	20230619	093300	573302530	19200	19200	19210	19200	100
663	20230619	093200	571382410	19200	19220	19290	19200	1064
664	20230619	093100	550939640	19290	19240	19290	19230	1176
665	20230619	093000	528319120	19240	19240	19240	19240	150
666	20230619	092900	525433120	19240	19290	19290	19240	155
667	20230619	092800	522450770	19240	19240	19240	19240	80
668	20230619	092700	520911570	19240	19250	19250	19240	960
669	20230619	092600	502440400	19250	19300	19300	19250	352
670	20230619	092500	495661130	19300	19230	19300	19230	104
671	20230619	092400	493659470	19240	19240	19240	19240	329
672	20230619	092300	487329510	19240	19250	19250	19240	481
673	20230619	092200	478074820	19260	19290	19290	19230	2116
674	20230619	092100	437327930	19280	19300	19300	19280	1005
675	20230619	092000	417940580	19290	19310	19310	19290	1086
676	20230619	091900	396980890	19310	19340	19340	19310	2666
677	20230619	091800	345463790	19340	19340	19350	19340	710
678	20230619	091700	331732150	19340	19360	19360	19340	1103
679	20230619	091600	310388090	19350	19350	19370	19350	126
680	20230619	091500	307949490	19350	19350	19370	19350	410
681	20230619	091400	300015710	19350	19350	19350	19350	311
682	20230619	091300	293997860	19350	19350	19350	19340	766
683	20230619	091200	279176820	19350	19360	19360	19350	1168
684	20230619	091100	256572090	19360	19380	19380	19360	706
685	20230619	091000	242896040	19380	19370	19400	19370	714
686	20230619	090900	229054060	19370	19370	19380	19370	1501
687	20230619	090800	199979180	19370	19380	19380	19370	666
688	20230619	090700	187075160	19380	19450	19520	19380	1490
689	20230619	090600	158139550	19450	19460	19520	19450	371
690	20230619	090500	150915950	19460	19450	19520	19450	500
691	20230619	090400	141170310	19450	19380	19460	19380	840
692	20230619	090300	124824160	19460	19340	19460	19340	793
693	20230619	090200	109467250	19340	19350	19360	19330	180
694	20230619	090100	105986790	19350	19440	19440	19350	2134
695	20230619	090000	64623990	19440	19550	19550	19440	3308