KissMeData/036420/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195700	2888536790	19100	19100	19100	19100	6733
3	20230616	195600	2888536790	19100	19100	19100	19100	0
4	20230616	195500	2888536790	19100	19100	19100	19100	0
5	20230616	195400	2888536790	19100	19100	19100	19100	0
6	20230616	195300	2888536790	19100	19100	19100	19100	0
7	20230616	195200	2888536790	19100	19100	19100	19100	0
8	20230616	195100	2888536790	19100	19100	19100	19100	0
9	20230616	195000	2888536790	19100	19100	19100	19100	0
10	20230616	194900	2888536790	19100	19100	19100	19100	0
11	20230616	194800	2888536790	19100	19100	19100	19100	0
12	20230616	194700	2888536790	19100	19100	19100	19100	0
13	20230616	194600	2888536790	19100	19100	19100	19100	0
14	20230616	194500	2888536790	19100	19100	19100	19100	0
15	20230616	194400	2888536790	19100	19100	19100	19100	0
16	20230616	194300	2888536790	19100	19100	19100	19100	0
17	20230616	194200	2888536790	19100	19100	19100	19100	0
18	20230616	194100	2888536790	19100	19100	19100	19100	0
19	20230616	194000	2888536790	19100	19100	19100	19100	0
20	20230616	193900	2888536790	19100	19100	19100	19100	0
21	20230616	193800	2888536790	19100	19100	19100	19100	0
22	20230616	193700	2888536790	19100	19100	19100	19100	0
23	20230616	193600	2888536790	19100	19100	19100	19100	0
24	20230616	193500	2888536790	19100	19100	19100	19100	0
25	20230616	193400	2888536790	19100	19100	19100	19100	0
26	20230616	193300	2888536790	19100	19100	19100	19100	0
27	20230616	193200	2888536790	19100	19100	19100	19100	0
28	20230616	193100	2888536790	19100	19100	19100	19100	0
29	20230616	193000	2888536790	19100	19100	19100	19100	0
30	20230616	192900	2888536790	19100	19100	19100	19100	0
31	20230616	192800	2888536790	19100	19100	19100	19100	0
32	20230616	192700	2888536790	19100	19100	19100	19100	6733
33	20230616	192600	2888536790	19100	19100	19100	19100	0
34	20230616	192500	2888536790	19100	19100	19100	19100	0
35	20230616	192400	2888536790	19100	19100	19100	19100	0
36	20230616	192300	2888536790	19100	19100	19100	19100	0
37	20230616	192200	2888536790	19100	19100	19100	19100	0
38	20230616	192100	2888536790	19100	19100	19100	19100	0
39	20230616	192000	2888536790	19100	19100	19100	19100	0
40	20230616	191900	2888536790	19100	19100	19100	19100	0
41	20230616	191800	2888536790	19100	19100	19100	19100	0
42	20230616	191700	2888536790	19100	19100	19100	19100	0
43	20230616	191600	2888536790	19100	19100	19100	19100	0
44	20230616	191500	2888536790	19100	19100	19100	19100	0
45	20230616	191400	2888536790	19100	19100	19100	19100	0
46	20230616	191300	2888536790	19100	19100	19100	19100	0
47	20230616	191200	2888536790	19100	19100	19100	19100	0
48	20230616	191100	2888536790	19100	19100	19100	19100	0
49	20230616	191000	2888536790	19100	19100	19100	19100	0
50	20230616	190900	2888536790	19100	19100	19100	19100	0
51	20230616	190800	2888536790	19100	19100	19100	19100	0
52	20230616	190700	2888536790	19100	19100	19100	19100	0
53	20230616	190600	2888536790	19100	19100	19100	19100	0
54	20230616	190500	2888536790	19100	19100	19100	19100	0
55	20230616	190400	2888536790	19100	19100	19100	19100	0
56	20230616	190300	2888536790	19100	19100	19100	19100	0
57	20230616	190200	2888536790	19100	19100	19100	19100	0
58	20230616	190100	2888536790	19100	19100	19100	19100	0
59	20230616	190000	2888536790	19100	19100	19100	19100	0
60	20230616	185900	2888536790	19100	19100	19100	19100	0
61	20230616	185800	2888536790	19100	19100	19100	19100	0
62	20230616	185700	2888536790	19100	19100	19100	19100	6733
63	20230616	185600	2888536790	19100	19100	19100	19100	0
64	20230616	185500	2888536790	19100	19100	19100	19100	0
65	20230616	185400	2888536790	19100	19100	19100	19100	0
66	20230616	185300	2888536790	19100	19100	19100	19100	0
67	20230616	185200	2888536790	19100	19100	19100	19100	0
68	20230616	185100	2888536790	19100	19100	19100	19100	0
69	20230616	185000	2888536790	19100	19100	19100	19100	0
70	20230616	184900	2888536790	19100	19100	19100	19100	0
71	20230616	184800	2888536790	19100	19100	19100	19100	0
72	20230616	184700	2888536790	19100	19100	19100	19100	0
73	20230616	184600	2888536790	19100	19100	19100	19100	0
74	20230616	184500	2888536790	19100	19100	19100	19100	0
75	20230616	184400	2888536790	19100	19100	19100	19100	0
76	20230616	184300	2888536790	19100	19100	19100	19100	0
77	20230616	184200	2888536790	19100	19100	19100	19100	0
78	20230616	184100	2888536790	19100	19100	19100	19100	0
79	20230616	184000	2888536790	19100	19100	19100	19100	0
80	20230616	183900	2888536790	19100	19100	19100	19100	0
81	20230616	183800	2888536790	19100	19100	19100	19100	0
82	20230616	183700	2888536790	19100	19100	19100	19100	0
83	20230616	183600	2888536790	19100	19100	19100	19100	0
84	20230616	183500	2888536790	19100	19100	19100	19100	0
85	20230616	183400	2888536790	19100	19100	19100	19100	0
86	20230616	183300	2888536790	19100	19100	19100	19100	0
87	20230616	183200	2888536790	19100	19100	19100	19100	0
88	20230616	183100	2888536790	19100	19100	19100	19100	0
89	20230616	183000	2888536790	19100	19100	19100	19100	0
90	20230616	182900	2888536790	19100	19100	19100	19100	0
91	20230616	182800	2888536790	19100	19100	19100	19100	0
92	20230616	182700	2888536790	19100	19100	19100	19100	6733
93	20230616	182600	2888536790	19100	19100	19100	19100	0
94	20230616	182500	2888536790	19100	19100	19100	19100	0
95	20230616	182400	2888536790	19100	19100	19100	19100	0
96	20230616	182300	2888536790	19100	19100	19100	19100	0
97	20230616	182200	2888536790	19100	19100	19100	19100	0
98	20230616	182100	2888536790	19100	19100	19100	19100	0
99	20230616	182000	2888536790	19100	19100	19100	19100	0
100	20230616	181900	2888536790	19100	19100	19100	19100	0
101	20230616	181800	2888536790	19100	19100	19100	19100	0
102	20230616	181700	2888536790	19100	19100	19100	19100	0
103	20230616	181600	2888536790	19100	19100	19100	19100	0
104	20230616	181500	2888536790	19100	19100	19100	19100	0
105	20230616	181400	2888536790	19100	19100	19100	19100	0
106	20230616	181300	2888536790	19100	19100	19100	19100	0
107	20230616	181200	2888536790	19100	19100	19100	19100	0
108	20230616	181100	2888536790	19100	19100	19100	19100	0
109	20230616	181000	2888536790	19100	19100	19100	19100	0
110	20230616	180900	2888536790	19100	19100	19100	19100	0
111	20230616	180800	2888536790	19100	19100	19100	19100	0
112	20230616	180700	2888536790	19100	19100	19100	19100	0
113	20230616	180600	2888536790	19100	19100	19100	19100	0
114	20230616	180500	2888536790	19100	19100	19100	19100	0
115	20230616	180400	2888536790	19100	19100	19100	19100	0
116	20230616	180300	2888536790	19100	19100	19100	19100	0
117	20230616	180200	2888536790	19100	19100	19100	19100	0
118	20230616	180100	2888536790	19100	19100	19100	19100	0
119	20230616	180000	2888536790	19100	19100	19100	19100	0
120	20230616	175900	2888536790	19100	19100	19100	19100	0
121	20230616	175800	2888536790	19100	19100	19100	19100	0
122	20230616	175700	2888536790	19100	19100	19100	19100	6733
123	20230616	175600	2888536790	19100	19100	19100	19100	0
124	20230616	175500	2888536790	19100	19100	19100	19100	0
125	20230616	175400	2888536790	19100	19100	19100	19100	0
126	20230616	175300	2888536790	19100	19100	19100	19100	0
127	20230616	175200	2888536790	19100	19100	19100	19100	0
128	20230616	175100	2888536790	19100	19100	19100	19100	0
129	20230616	175000	2888536790	19100	19100	19100	19100	0
130	20230616	174900	2888536790	19100	19100	19100	19100	0
131	20230616	174800	2888536790	19100	19100	19100	19100	0
132	20230616	174700	2888536790	19100	19100	19100	19100	0
133	20230616	174600	2888536790	19100	19100	19100	19100	0
134	20230616	174500	2888536790	19100	19100	19100	19100	0
135	20230616	174400	2888536790	19100	19100	19100	19100	0
136	20230616	174300	2888536790	19100	19100	19100	19100	0
137	20230616	174200	2888536790	19100	19100	19100	19100	0
138	20230616	174100	2888536790	19100	19100	19100	19100	0
139	20230616	174000	2888536790	19100	19100	19100	19100	0
140	20230616	173900	2888536790	19100	19100	19100	19100	0
141	20230616	173800	2888536790	19100	19100	19100	19100	0
142	20230616	173700	2888536790	19100	19100	19100	19100	0
143	20230616	173600	2888536790	19100	19100	19100	19100	0
144	20230616	173500	2888536790	19100	19100	19100	19100	0
145	20230616	173400	2888536790	19100	19100	19100	19100	0
146	20230616	173300	2888536790	19100	19100	19100	19100	0
147	20230616	173200	2888536790	19100	19100	19100	19100	0
148	20230616	173100	2888536790	19100	19100	19100	19100	0
149	20230616	173000	2888536790	19100	19100	19100	19100	0
150	20230616	172900	2888536790	19100	19100	19100	19100	0
151	20230616	172800	2888536790	19100	19100	19100	19100	0
152	20230616	172700	2888536790	19100	19100	19100	19100	6733
153	20230616	172600	2888536790	19100	19100	19100	19100	0
154	20230616	172500	2888536790	19100	19100	19100	19100	0
155	20230616	172400	2888536790	19100	19100	19100	19100	0
156	20230616	172300	2888536790	19100	19100	19100	19100	0
157	20230616	172200	2888536790	19100	19100	19100	19100	0
158	20230616	172100	2888536790	19100	19100	19100	19100	0
159	20230616	172000	2888536790	19100	19100	19100	19100	0
160	20230616	171900	2888536790	19100	19100	19100	19100	0
161	20230616	171800	2888536790	19100	19100	19100	19100	0
162	20230616	171700	2888536790	19100	19100	19100	19100	0
163	20230616	171600	2888536790	19100	19100	19100	19100	0
164	20230616	171500	2888536790	19100	19100	19100	19100	0
165	20230616	171400	2888536790	19100	19100	19100	19100	0
166	20230616	171300	2888536790	19100	19100	19100	19100	0
167	20230616	171200	2888536790	19100	19100	19100	19100	0
168	20230616	171100	2888536790	19100	19100	19100	19100	0
169	20230616	171000	2888536790	19100	19100	19100	19100	0
170	20230616	170900	2888536790	19100	19100	19100	19100	0
171	20230616	170800	2888536790	19100	19100	19100	19100	0
172	20230616	170700	2888536790	19100	19100	19100	19100	0
173	20230616	170600	2888536790	19100	19100	19100	19100	0
174	20230616	170500	2888536790	19100	19100	19100	19100	0
175	20230616	170400	2888536790	19100	19100	19100	19100	0
176	20230616	170300	2888536790	19100	19100	19100	19100	0
177	20230616	170200	2888536790	19100	19100	19100	19100	0
178	20230616	170100	2888536790	19100	19100	19100	19100	0
179	20230616	170000	2888536790	19100	19100	19100	19100	0
180	20230616	165900	2888536790	19100	19100	19100	19100	0
181	20230616	165800	2888536790	19100	19100	19100	19100	0
182	20230616	165700	2888536790	19100	19100	19100	19100	6733
183	20230616	165600	2888536790	19100	19100	19100	19100	0
184	20230616	165500	2888536790	19100	19100	19100	19100	0
185	20230616	165400	2888536790	19100	19100	19100	19100	0
186	20230616	165300	2888536790	19100	19100	19100	19100	0
187	20230616	165200	2888536790	19100	19100	19100	19100	0
188	20230616	165100	2888536790	19100	19100	19100	19100	0
189	20230616	165000	2888536790	19100	19100	19100	19100	0
190	20230616	164900	2888536790	19100	19100	19100	19100	0
191	20230616	164800	2888536790	19100	19100	19100	19100	0
192	20230616	164700	2888536790	19100	19100	19100	19100	0
193	20230616	164600	2888536790	19100	19100	19100	19100	0
194	20230616	164500	2888536790	19100	19100	19100	19100	0
195	20230616	164400	2888536790	19100	19100	19100	19100	0
196	20230616	164300	2888536790	19100	19100	19100	19100	0
197	20230616	164200	2888536790	19100	19100	19100	19100	0
198	20230616	164100	2888536790	19100	19100	19100	19100	0
199	20230616	164000	2888536790	19100	19100	19100	19100	0
200	20230616	163900	2888536790	19100	19100	19100	19100	0
201	20230616	163800	2888536790	19100	19100	19100	19100	0
202	20230616	163700	2888536790	19100	19100	19100	19100	0
203	20230616	163600	2888536790	19100	19100	19100	19100	0
204	20230616	163500	2888536790	19100	19100	19100	19100	0
205	20230616	163400	2888536790	19100	19100	19100	19100	0
206	20230616	163300	2888536790	19100	19100	19100	19100	0
207	20230616	163200	2888536790	19100	19100	19100	19100	0
208	20230616	163100	2888536790	19100	19100	19100	19100	0
209	20230616	163000	2888536790	19100	19100	19100	19100	0
210	20230616	162900	2888536790	19100	19100	19100	19100	0
211	20230616	162800	2888536790	19100	19100	19100	19100	0
212	20230616	162700	2888536790	19100	19100	19100	19100	6733
213	20230616	162600	2888536790	19100	19100	19100	19100	0
214	20230616	162500	2888536790	19100	19100	19100	19100	0
215	20230616	162400	2888536790	19100	19100	19100	19100	0
216	20230616	162300	2888536790	19100	19100	19100	19100	0
217	20230616	162200	2888536790	19100	19100	19100	19100	0
218	20230616	162100	2888536790	19100	19100	19100	19100	0
219	20230616	162000	2888536790	19100	19100	19100	19100	0
220	20230616	161900	2888536790	19100	19100	19100	19100	0
221	20230616	161800	2888536790	19100	19100	19100	19100	0
222	20230616	161700	2888536790	19100	19100	19100	19100	0
223	20230616	161600	2888536790	19100	19100	19100	19100	0
224	20230616	161500	2888536790	19100	19100	19100	19100	0
225	20230616	161400	2888536790	19100	19100	19100	19100	0
226	20230616	161300	2888536790	19100	19100	19100	19100	0
227	20230616	161200	2888536790	19100	19100	19100	19100	0
228	20230616	161100	2888536790	19100	19100	19100	19100	0
229	20230616	161000	2888536790	19100	19100	19100	19100	0
230	20230616	160900	2888536790	19100	19100	19100	19100	0
231	20230616	160800	2888536790	19100	19100	19100	19100	0
232	20230616	160700	2888536790	19100	19100	19100	19100	0
233	20230616	160600	2888536790	19100	19100	19100	19100	0
234	20230616	160500	2888536790	19100	19100	19100	19100	0
235	20230616	160400	2888536790	19100	19100	19100	19100	0
236	20230616	160300	2888536790	19100	19100	19100	19100	0
237	20230616	160200	2888536790	19100	19100	19100	19100	0
238	20230616	160100	2888536790	19100	19100	19100	19100	0
239	20230616	160000	2888536790	19100	19100	19100	19100	0
240	20230616	155900	2888536790	19100	19100	19100	19100	0
241	20230616	155800	2888536790	19100	19100	19100	19100	0
242	20230616	155700	2888536790	19100	19100	19100	19100	6733
243	20230616	155600	2888536790	19100	19100	19100	19100	0
244	20230616	155500	2888536790	19100	19100	19100	19100	0
245	20230616	155400	2888536790	19100	19100	19100	19100	0
246	20230616	155300	2888536790	19100	19100	19100	19100	0
247	20230616	155200	2888536790	19100	19100	19100	19100	0
248	20230616	155100	2888536790	19100	19100	19100	19100	0
249	20230616	155000	2888536790	19100	19100	19100	19100	0
250	20230616	154900	2888536790	19100	19100	19100	19100	0
251	20230616	154800	2888536790	19100	19100	19100	19100	0
252	20230616	154700	2888536790	19100	19100	19100	19100	0
253	20230616	154600	2888536790	19100	19100	19100	19100	0
254	20230616	154500	2888536790	19100	19100	19100	19100	0
255	20230616	154400	2888536790	19100	19100	19100	19100	0
256	20230616	154300	2888536790	19100	19100	19100	19100	0
257	20230616	154200	2888536790	19100	19100	19100	19100	0
258	20230616	154100	2888536790	19100	19100	19100	19100	0
259	20230616	154000	2888536790	19100	19100	19100	19100	0
260	20230616	153900	2888536790	19100	19100	19100	19100	0
261	20230616	153800	2888536790	19100	19100	19100	19100	0
262	20230616	153700	2888536790	19100	19100	19100	19100	0
263	20230616	153600	2888536790	19100	19100	19100	19100	0
264	20230616	153500	2888536790	19100	19100	19100	19100	0
265	20230616	153400	2888536790	19100	19100	19100	19100	0
266	20230616	153300	2888536790	19100	19100	19100	19100	0
267	20230616	153200	2888536790	19100	19100	19100	19100	0
268	20230616	153100	2888536790	19100	19100	19100	19100	0
269	20230616	153000	2888536790	19100	19100	19100	19100	6733
270	20230616	152900	2759936490	19100	19100	19100	19100	0
271	20230616	152800	2759936490	19100	19100	19100	19100	0
272	20230616	152700	2759936490	19100	19100	19100	19100	0
273	20230616	152600	2759936490	19100	19100	19100	19100	0
274	20230616	152500	2759936490	19100	19100	19100	19100	0
275	20230616	152400	2759936490	19100	19100	19100	19100	0
276	20230616	152300	2759936490	19100	19100	19100	19100	0
277	20230616	152200	2759936490	19100	19100	19100	19100	0
278	20230616	152100	2759936490	19100	19100	19100	19100	0
279	20230616	152000	2759936490	19100	19100	19100	19100	0
280	20230616	151900	2759936490	19100	19100	19100	19080	387
281	20230616	151800	2752544950	19100	19080	19100	19080	229
282	20230616	151700	2748172050	19100	19100	19100	19090	324
283	20230616	151600	2741984150	19100	19100	19110	19100	719
284	20230616	151500	2728250100	19110	19090	19110	19090	1241
285	20230616	151400	2704542360	19100	19070	19100	19070	629
286	20230616	151300	2692539110	19070	19080	19080	19070	787
287	20230616	151200	2677528580	19080	19080	19080	19070	155
288	20230616	151100	2674571350	19080	19100	19110	19060	409
289	20230616	151000	2666760060	19100	19050	19100	19050	1082
290	20230616	150900	2646119340	19050	19040	19060	19040	421
291	20230616	150800	2638098740	19040	19040	19050	19040	413
292	20230616	150700	2630233070	19050	19050	19050	19040	494
293	20230616	150600	2620822720	19050	19050	19050	19040	199
294	20230616	150500	2617031990	19050	19040	19050	19040	151
295	20230616	150400	2614156500	19040	19040	19050	19040	234
296	20230616	150300	2609700010	19040	19040	19050	19040	223
297	20230616	150200	2605453940	19040	19050	19050	19040	160
298	20230616	150100	2602406140	19040	19040	19050	19030	341
299	20230616	150000	2595915400	19040	19040	19040	19030	194
300	20230616	145900	2592223190	19040	19030	19040	19030	121
301	20230616	145800	2589919900	19030	19040	19050	19030	243
302	20230616	145700	2585293440	19040	19030	19040	19020	250
303	20230616	145600	2580534790	19020	19010	19020	19000	72
304	20230616	145500	2579165840	19000	18980	19000	18980	319
305	20230616	145400	2573106670	18990	18980	18990	18980	291
306	20230616	145300	2567583170	18980	18990	18990	18980	65
307	20230616	145200	2566348920	18980	18980	18990	18980	97
308	20230616	145100	2564507560	18990	18990	18990	18980	88
309	20230616	145000	2562836660	18990	18980	18990	18980	65
310	20230616	144900	2561602510	18980	18990	18990	18980	75
311	20230616	144800	2560178520	18980	18980	18990	18980	186
312	20230616	144700	2556647000	18980	18980	18990	18980	29
313	20230616	144600	2556096490	18990	18990	18990	18980	52
314	20230616	144500	2555109390	18980	18970	18980	18970	141
315	20230616	144400	2552433530	18980	18980	18980	18970	85
316	20230616	144300	2550820330	18980	18990	19000	18980	107
317	20230616	144200	2548788470	19000	18990	19000	18990	61
318	20230616	144100	2547629900	19000	19010	19010	18990	95
319	20230616	144000	2545825120	19000	19000	19000	18990	154
320	20230616	143900	2542899270	18990	19040	19040	18990	32
321	20230616	143800	2542290750	19040	18990	19050	18990	43
322	20230616	143700	2541473710	18990	18970	19120	18970	1473
323	20230616	143600	2513372120	19040	18980	19040	18970	354
324	20230616	143500	2506642000	19000	18960	19020	18960	1195
325	20230616	143400	2483943110	18950	18960	18960	18950	62
326	20230616	143300	2482768120	18960	18970	18970	18950	150
327	20230616	143200	2479924150	18960	18960	18970	18960	108
328	20230616	143100	2477876240	18970	18960	18970	18960	111
329	20230616	143000	2475770840	18960	18960	18970	18960	84
330	20230616	142900	2474177700	18960	18970	18970	18960	83
331	20230616	142800	2472603510	18960	18960	18970	18960	70
332	20230616	142700	2471276250	18970	18960	18970	18960	139
333	20230616	142600	2468639880	18960	18970	18970	18960	79
334	20230616	142500	2467141370	18970	18970	18970	18960	74
335	20230616	142400	2465737910	18970	18970	18970	18960	61
336	20230616	142300	2464581130	18960	18980	18980	18960	260
337	20230616	142200	2459648890	18980	18970	18980	18960	165
338	20230616	142100	2456518840	18970	18960	18970	18960	17
339	20230616	142000	2456196450	18970	19000	19000	18970	102
340	20230616	141900	2454260040	19000	18970	19000	18960	837
341	20230616	141800	2438361360	18960	18970	18980	18960	84
342	20230616	141700	2436768050	18970	18970	18980	18960	229
343	20230616	141600	2432422950	18970	18970	18980	18970	47
344	20230616	141500	2431531230	18970	18970	18980	18970	53
345	20230616	141400	2430525560	18970	18970	18980	18960	155
346	20230616	141300	2427585440	18970	18960	18970	18960	182
347	20230616	141200	2424133310	18970	18970	18970	18960	38
348	20230616	141100	2423412620	18960	18970	18970	18960	105
349	20230616	141000	2421421460	18970	18960	18970	18960	181
350	20230616	140900	2417988060	18960	18950	18960	18950	126
351	20230616	140800	2415599500	18960	18950	18960	18950	63
352	20230616	140700	2414405420	18950	18960	18960	18950	76
353	20230616	140600	2412965140	18950	18950	18950	18940	196
354	20230616	140500	2409251140	18950	18950	18950	18940	172
355	20230616	140400	2405992260	18950	18950	18960	18940	152
356	20230616	140300	2403112020	18960	18960	18960	18950	52
357	20230616	140200	2402126460	18950	18950	18960	18950	69
358	20230616	140100	2400818840	18950	18960	18960	18940	84
359	20230616	140000	2399227170	18950	18950	18960	18940	122
360	20230616	135900	2396915340	18950	18930	18950	18930	262
361	20230616	135800	2391953060	18930	18940	18940	18930	101
362	20230616	135700	2390041040	18940	18940	18940	18930	87
363	20230616	135600	2388393460	18930	18940	18940	18930	145
364	20230616	135500	2385647480	18940	18930	18940	18930	67
365	20230616	135400	2384378850	18930	18920	18930	18920	322
366	20230616	135300	2378284490	18920	18920	18920	18920	33
367	20230616	135200	2377660130	18920	18920	18920	18910	237
368	20230616	135100	2373176420	18920	18930	18930	18920	310
369	20230616	135000	2367311020	18930	18920	18930	18920	252
370	20230616	134900	2362543130	18920	18920	18920	18920	68
371	20230616	134800	2361256570	18920	18920	18920	18920	107
372	20230616	134700	2359232130	18920	18920	18920	18920	122
373	20230616	134600	2356923890	18920	18930	18930	18920	76
374	20230616	134500	2355485720	18930	18930	18930	18920	287
375	20230616	134400	2350053130	18930	18940	18940	18930	1601
376	20230616	134300	2319746010	18940	18940	18940	18930	187
377	20230616	134200	2316204970	18930	18940	18940	18930	838
378	20230616	134100	2300341500	18930	18930	18940	18930	137
379	20230616	134000	2297747840	18940	18930	18940	18930	236
380	20230616	133900	2293280060	18930	18920	18930	18920	297
381	20230616	133800	2287658050	18920	18920	18920	18920	42
382	20230616	133700	2286863410	18930	18920	18930	18920	80
383	20230616	133600	2285349800	18920	18920	18930	18920	182
384	20230616	133500	2281906040	18920	18930	18930	18920	28
385	20230616	133400	2281376130	18920	18920	18920	18920	118
386	20230616	133300	2279143570	18920	18920	18930	18920	195
387	20230616	133200	2275454020	18920	18920	18920	18920	483
388	20230616	133100	2266315660	18920	18930	18930	18910	365
389	20230616	133000	2259409760	18920	18920	18920	18920	90
390	20230616	132900	2257706960	18920	18920	18920	18910	104
391	20230616	132800	2255739500	18930	18910	18930	18910	242
392	20230616	132700	2251161430	18910	18910	18910	18910	20
393	20230616	132600	2250783230	18910	18930	18930	18910	58
394	20230616	132500	2249686090	18920	18910	18940	18900	209
395	20230616	132400	2245733330	18910	18910	18920	18910	58
396	20230616	132300	2244636540	18920	18910	18920	18900	107
397	20230616	132200	2242613380	18910	18900	18910	18900	50
398	20230616	132100	2241668290	18900	18920	18920	18900	5081
399	20230616	132000	2145574780	18920	18930	18930	18920	90
400	20230616	131900	2143871280	18920	18930	18930	18920	280
401	20230616	131800	2138571680	18920	18920	18930	18920	350
402	20230616	131700	2131946830	18930	18930	18930	18920	71
403	20230616	131600	2130603120	18920	18930	18930	18920	40
404	20230616	131500	2129846260	18920	18920	18930	18920	91
405	20230616	131400	2128124440	18920	18920	18920	18920	186
406	20230616	131300	2124605320	18920	18920	18920	18920	251
407	20230616	131200	2119856400	18920	18930	18930	18920	1177
408	20230616	131100	2097586100	18930	18930	18930	18930	125
409	20230616	131000	2095219850	18940	18940	18940	18930	60
410	20230616	130900	2094083960	18940	18940	18940	18920	104
411	20230616	130800	2092115370	18920	18920	18940	18910	175
412	20230616	130700	2088804260	18920	18920	18920	18910	78
413	20230616	130600	2087328900	18910	18920	18920	18910	267
414	20230616	130500	2082277560	18930	18940	18940	18920	817
415	20230616	130400	2066819380	18920	18930	18930	18910	1271
416	20230616	130300	2042774980	18940	18940	18940	18930	198
417	20230616	130200	2039025790	18940	18940	18950	18940	63
418	20230616	130100	2037832160	18940	18940	18940	18940	75
419	20230616	130000	2036411660	18940	18960	18960	18930	181
420	20230616	125900	2032983730	18930	18930	18930	18930	72
421	20230616	125800	2031620770	18920	18930	18930	18920	217
422	20230616	125700	2027513870	18930	18940	18940	18930	293
423	20230616	125600	2021966180	18940	18930	18940	18930	293
424	20230616	125500	2016419650	18930	18940	18940	18930	181
425	20230616	125400	2012992690	18940	18930	18940	18930	127
426	20230616	125300	2010588320	18940	18930	18940	18930	288
427	20230616	125200	2005134790	18930	18930	18930	18930	158
428	20230616	125100	2002143850	18940	18930	18940	18930	14
429	20230616	125000	2001878810	18930	18940	18940	18930	320
430	20230616	124900	1995818340	18940	18950	18960	18940	262
431	20230616	124800	1990853510	18950	18950	18950	18950	30
432	20230616	124700	1990285010	18950	18960	18960	18950	173
433	20230616	124600	1987006290	18960	18960	18960	18950	222
434	20230616	124500	1982798360	18950	18960	18960	18950	32
435	20230616	124400	1982191780	18950	18950	18950	18950	36
436	20230616	124300	1981509580	18950	18960	18960	18950	1862
437	20230616	124200	1946224300	18960	18950	18960	18950	104
438	20230616	124100	1944252560	18950	18950	18960	18950	73
439	20230616	124000	1942868960	18950	18960	18960	18950	166
440	20230616	123900	1939722800	18960	18960	18970	18950	920
441	20230616	123800	1922286620	18970	18960	18970	18950	399
442	20230616	123700	1914722000	18950	18950	18960	18950	373
443	20230616	123600	1907652380	18950	18960	18960	18950	426
444	20230616	123500	1899578490	18960	18980	18980	18960	4043
445	20230616	123400	1822883730	18990	18980	18990	18980	60
446	20230616	123300	1821744910	18990	18990	18990	18980	93
447	20230616	123200	1819979030	18990	18980	18990	18980	365
448	20230616	123100	1813051320	18980	18980	18990	18980	50
449	20230616	123000	1812102300	18980	18990	18990	18980	193
450	20230616	122900	1808437710	18990	18990	19000	18990	866
451	20230616	122800	1791992330	19000	19000	19000	18990	898
452	20230616	122700	1774930450	19000	19010	19010	19000	1190
453	20230616	122600	1752320150	19000	19000	19010	19000	149
454	20230616	122500	1749489080	19000	19010	19010	19000	54
455	20230616	122400	1748463020	19010	19010	19010	19000	123
456	20230616	122300	1746125790	19010	19010	19010	19010	447
457	20230616	122200	1737628320	19010	19010	19020	19010	95
458	20230616	122100	1735822220	19010	19010	19010	19010	150
459	20230616	122000	1732970720	19000	19010	19010	19000	374
460	20230616	121900	1725861190	19010	19010	19010	19000	196
461	20230616	121800	1722135430	19010	19010	19010	19010	110
462	20230616	121700	1720044330	19020	19010	19020	19010	301
463	20230616	121600	1714322220	19010	19010	19020	19010	200
464	20230616	121500	1710519460	19010	19010	19010	19010	20
465	20230616	121400	1710139260	19010	19010	19010	19010	220
466	20230616	121300	1705957060	19010	19010	19020	19010	153
467	20230616	121200	1703048430	19010	19020	19020	19010	297
468	20230616	121100	1697401020	19020	19040	19040	19020	26
469	20230616	121000	1696906280	19020	19020	19020	19020	30
470	20230616	120900	1696335680	19020	19020	19020	19020	11
471	20230616	120800	1696126460	19020	19020	19110	19020	215
472	20230616	120700	1692035000	19010	19020	19020	19010	178
473	20230616	120600	1688649640	19020	19020	19020	19020	70
474	20230616	120500	1687318240	19020	19020	19020	19010	192
475	20230616	120400	1683666450	19020	19020	19030	19020	55
476	20230616	120300	1682620340	19020	19020	19020	19010	194
477	20230616	120200	1678931470	19020	19020	19030	19010	215
478	20230616	120100	1674842270	19030	19030	19030	19020	124
479	20230616	120000	1672482850	19030	19020	19030	19020	107
480	20230616	115900	1670446740	19020	19020	19020	19020	50
481	20230616	115800	1669495740	19010	19040	19040	18990	5032
482	20230616	115700	1573841200	19030	19060	19060	19030	845
483	20230616	115600	1557756730	19070	19110	19110	19070	906
484	20230616	115500	1540456540	19120	19130	19130	19120	591
485	20230616	115400	1529152070	19130	19130	19140	19130	1301
486	20230616	115300	1504261940	19140	19140	19150	19130	146
487	20230616	115200	1501467230	19140	19120	19140	19120	181
488	20230616	115100	1498004500	19130	19120	19130	19120	187
489	20230616	115000	1494428290	19120	19120	19130	19120	256
490	20230616	114900	1489532380	19120	19120	19130	19120	71
491	20230616	114800	1488174750	19120	19120	19120	19120	40
492	20230616	114700	1487409950	19120	19120	19120	19110	148
493	20230616	114600	1484580420	19120	19110	19120	19110	68
494	20230616	114500	1483280650	19110	19110	19110	19110	260
495	20230616	114400	1478312050	19110	19120	19120	19110	66
496	20230616	114300	1477050230	19120	19130	19130	19110	223
497	20230616	114200	1472786260	19140	19130	19140	19130	9
498	20230616	114100	1472614080	19120	19200	19200	19120	1298
499	20230616	114000	1447706070	19200	19210	19210	19200	491
500	20230616	113900	1438277850	19200	19200	19200	19200	120
501	20230616	113800	1435973850	19270	19180	19290	19180	1265
502	20230616	113700	1411653990	19180	19190	19190	19110	54
503	20230616	113600	1410620850	19300	19070	19300	19060	4949
504	20230616	113500	1315795520	19070	19060	19070	19060	381
505	20230616	113400	1308530120	19060	19060	19060	19060	535
506	20230616	113300	1298333020	19060	19060	19060	19060	94
507	20230616	113200	1296541380	19050	19060	19060	19050	40
508	20230616	113100	1295779280	19050	19050	19050	19050	416
509	20230616	113000	1287854480	19080	19060	19090	19060	47
510	20230616	112900	1286957660	19060	19070	19070	19050	188
511	20230616	112800	1283375160	19070	19080	19080	19070	128
512	20230616	112700	1280933640	19090	19080	19100	19080	594
513	20230616	112600	1269589710	19080	19050	19090	19040	553
514	20230616	112500	1259035570	19070	19040	19070	19040	93
515	20230616	112400	1257262840	19040	19040	19080	19040	283
516	20230616	112300	1251867830	19040	19050	19070	19040	242
517	20230616	112200	1247257690	19040	19040	19050	19040	441
518	20230616	112100	1238860940	19040	19050	19050	19040	467
519	20230616	112000	1229968610	19070	19040	19070	19040	230
520	20230616	111900	1225588200	19050	19040	19090	19040	687
521	20230616	111800	1212482060	19040	19070	19070	19040	296
522	20230616	111700	1206838460	19070	19070	19080	19070	277
523	20230616	111600	1201555950	19070	19040	19070	19040	987
524	20230616	111500	1182738590	19050	19050	19050	19040	160
525	20230616	111400	1179690790	19050	19050	19050	19040	47
526	20230616	111300	1178795720	19050	19040	19050	19040	140
527	20230616	111200	1176128960	19040	19050	19050	19040	501
528	20230616	111100	1166587200	19040	19050	19050	19040	159
529	20230616	111000	1163559240	19050	19030	19050	19030	950
530	20230616	110900	1145474950	19030	19030	19040	19030	135
531	20230616	110800	1142905800	19030	19030	19030	19020	384
532	20230616	110700	1135598550	19020	19020	19020	19020	50
533	20230616	110600	1134647550	19020	19030	19030	19020	123
534	20230616	110500	1132307980	19030	19020	19030	19020	444
535	20230616	110400	1123861550	19020	19020	19020	19020	164
536	20230616	110300	1120742270	19020	19020	19030	19020	469
537	20230616	110200	1111821600	19020	19020	19030	19020	115
538	20230616	110100	1109634270	19020	19020	19020	19020	127
539	20230616	110000	1107218730	19030	19010	19030	19010	226
540	20230616	105900	1102919310	19020	19020	19020	19010	133
541	20230616	105800	1100390180	19020	19010	19020	19010	78
542	20230616	105700	1098907010	19010	19020	19020	19010	61
543	20230616	105600	1097747110	19020	19010	19020	19010	69
544	20230616	105500	1096435040	19020	19010	19020	19010	262
545	20230616	105400	1091453920	19010	19020	19020	19010	254
546	20230616	105300	1086623360	19010	19010	19010	19010	501
547	20230616	105200	1077099350	19000	19000	19000	19000	70
548	20230616	105100	1075769350	19010	19000	19010	19000	436
549	20230616	105000	1067485080	19010	19010	19010	19000	220
550	20230616	104900	1063303780	19000	19000	19010	19000	69
551	20230616	104800	1061992740	19000	19000	19000	19000	685
552	20230616	104700	1048977740	19000	19010	19010	19000	52
553	20230616	104600	1047989520	19010	19000	19010	19000	97
554	20230616	104500	1046145820	19000	19010	19010	19000	618
555	20230616	104400	1034397740	19010	19000	19010	19000	101
556	20230616	104300	1032478730	19000	18990	19010	18990	334
557	20230616	104200	1026132660	18990	18980	18990	18980	410
558	20230616	104100	1018347060	18990	18990	18990	18980	158
559	20230616	104000	1015347240	18980	18980	18990	18980	277
560	20230616	103900	1010089720	18990	19000	19000	18980	728
561	20230616	103800	996265130	18990	18990	19000	18990	605
562	20230616	103700	984775860	18990	19010	19010	18990	1870
563	20230616	103600	949244000	19010	19010	19010	19010	594
564	20230616	103500	937952060	19010	19010	19020	19010	349
565	20230616	103400	931317560	19010	19010	19020	19010	52
566	20230616	103300	930329030	19020	19010	19020	19000	285
567	20230616	103200	924911430	19010	19000	19010	19000	248
568	20230616	103100	920199330	18990	19000	19010	18990	1482
569	20230616	103000	892037100	19010	19020	19020	19000	417
570	20230616	102900	884109620	19010	19010	19020	19010	228
571	20230616	102800	879774430	19010	19030	19030	19010	1282
572	20230616	102700	855391830	19030	19040	19040	19030	183
573	20230616	102600	851908780	19040	19030	19040	19030	42
574	20230616	102500	851109490	19040	19030	19040	19030	307
575	20230616	102400	845265700	19030	19040	19040	19030	92
576	20230616	102300	843514610	19040	19040	19050	19030	218
577	20230616	102200	839364400	19030	19030	19050	19020	851
578	20230616	102100	823177270	19030	19030	19030	19020	248
579	20230616	102000	818459140	19020	19020	19030	19010	293
580	20230616	101900	812884720	19020	19010	19020	19010	173
581	20230616	101800	809594730	19020	19010	19020	19010	467
582	20230616	101700	800716310	19010	19010	19010	19000	847
583	20230616	101600	784616000	19010	19010	19010	19000	245
584	20230616	101500	779958650	19010	19020	19030	19010	510
585	20230616	101400	770257000	19020	19010	19020	19010	190
586	20230616	101300	766644240	19010	19010	19020	19000	204
587	20230616	101200	762767530	19000	19020	19020	19000	1152
588	20230616	101100	740868990	19020	19050	19050	19020	402
589	20230616	101000	733221160	19030	19050	19070	19030	562
590	20230616	100900	722510130	19050	19030	19050	19030	108
591	20230616	100800	720454340	19030	19050	19050	19030	64
592	20230616	100700	719236200	19000	19060	19060	19000	797
593	20230616	100600	704066500	19060	19030	19060	19030	353
594	20230616	100500	697343580	19050	19030	19050	19030	520
595	20230616	100400	687442930	19030	19000	19030	19000	241
596	20230616	100300	682861190	19020	18990	19020	18980	572
597	20230616	100200	671993580	18980	18990	18990	18980	125
598	20230616	100100	669619940	18990	18980	18990	18980	323
599	20230616	100000	663488240	18980	18990	18990	18980	165
600	20230616	095900	660356280	18990	18990	18990	18990	60
601	20230616	095800	659216880	18990	18990	18990	18980	20
602	20230616	095700	658837120	18980	18980	18990	18980	482
603	20230616	095600	649687850	18980	18990	18990	18980	398
604	20230616	095500	642133250	18990	19000	19000	18990	141
605	20230616	095400	639455600	18990	18990	19000	18990	330
606	20230616	095300	633188700	18990	18980	18990	18980	271
607	20230616	095200	628043710	18990	18990	19000	18980	1429
608	20230616	095100	600907810	19000	19010	19010	19000	163
609	20230616	095000	597809720	19010	19000	19010	19000	75
610	20230616	094900	596384490	19000	19000	19010	19000	187
611	20230616	094800	592831400	19010	19010	19020	19000	449
612	20230616	094700	584298460	19020	19010	19020	19010	70
613	20230616	094600	582967230	19010	19000	19010	19000	265
614	20230616	094500	577930670	19000	19000	19010	19000	190
615	20230616	094400	574319650	18990	19000	19000	18990	533
616	20230616	094300	564197190	18990	19000	19000	18990	97
617	20230616	094200	562354990	19010	19010	19010	18990	673
618	20230616	094100	549568300	19010	18990	19010	18990	237
619	20230616	094000	545064070	18990	19010	19020	18980	185
620	20230616	093900	541548750	19010	19020	19020	19000	827
621	20230616	093800	525833080	19020	19000	19020	19000	569
622	20230616	093700	515021770	19020	19020	19020	18980	716
623	20230616	093600	501411070	19020	19080	19080	19020	1225
624	20230616	093500	478091510	19070	19040	19070	19040	482
625	20230616	093400	468905520	19040	18960	19050	18960	1885
626	20230616	093300	433075590	18960	18940	18960	18940	609
627	20230616	093200	421536120	18940	18930	18940	18930	461
628	20230616	093100	412809360	18920	18860	18930	18860	990
629	20230616	093000	394102860	18870	18850	18880	18850	75
630	20230616	092900	392688320	18850	18860	18860	18850	617
631	20230616	092800	381056310	18850	18850	18890	18840	149
632	20230616	092700	378246780	18840	18860	18860	18840	346
633	20230616	092600	371726320	18860	18850	18860	18840	344
634	20230616	092500	365241580	18860	18830	18860	18830	373
635	20230616	092400	358213820	18830	18830	18840	18820	189
636	20230616	092300	354655200	18830	18820	18840	18820	194
637	20230616	092200	351002600	18830	18830	18830	18820	755
638	20230616	092100	336788600	18830	18830	18830	18820	371
639	20230616	092000	329803650	18830	18830	18830	18820	682
640	20230616	091900	316963330	18830	18850	18850	18820	2971
641	20230616	091800	261007150	18850	18850	18860	18840	407
642	20230616	091700	253335750	18850	18850	18870	18850	952
643	20230616	091600	235387640	18860	18850	18870	18850	376
644	20230616	091500	228298820	18870	18860	18870	18840	1036
645	20230616	091400	208774520	18860	18890	18890	18860	649
646	20230616	091300	196519260	18890	18900	18900	18890	124
647	20230616	091200	194176150	18890	18910	18920	18890	880
648	20230616	091100	177541220	18920	18930	18930	18920	349
649	20230616	091000	170937840	18920	18930	18940	18920	486
650	20230616	090900	161739520	18940	18950	18960	18930	413
651	20230616	090800	153914740	18950	18960	18960	18920	265
652	20230616	090700	148895150	18960	18910	18970	18910	387
653	20230616	090600	141565710	18910	18890	18910	18890	265
654	20230616	090500	136557660	18890	18880	18890	18870	1314
655	20230616	090400	111746260	18890	18940	18940	18880	447
656	20230616	090300	103303150	18900	18860	18940	18860	97
657	20230616	090200	101469440	18950	18830	18950	18830	204
658	20230616	090100	97622900	18820	19000	19000	18820	1606
659	20230616	090000	67274060	19000	19000	19040	19000	2744