KissMeData/052690/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195500	11833796100	73400	73400	73400	73400	1838
3	20230619	195400	11833796100	73400	73400	73400	73400	0
4	20230619	195300	11833796100	73400	73400	73400	73400	0
5	20230619	195200	11833796100	73400	73400	73400	73400	0
6	20230619	195100	11833796100	73400	73400	73400	73400	0
7	20230619	195000	11833796100	73400	73400	73400	73400	0
8	20230619	194900	11833796100	73400	73400	73400	73400	0
9	20230619	194800	11833796100	73400	73400	73400	73400	0
10	20230619	194700	11833796100	73400	73400	73400	73400	0
11	20230619	194600	11833796100	73400	73400	73400	73400	0
12	20230619	194500	11833796100	73400	73400	73400	73400	0
13	20230619	194400	11833796100	73400	73400	73400	73400	0
14	20230619	194300	11833796100	73400	73400	73400	73400	0
15	20230619	194200	11833796100	73400	73400	73400	73400	0
16	20230619	194100	11833796100	73400	73400	73400	73400	0
17	20230619	194000	11833796100	73400	73400	73400	73400	0
18	20230619	193900	11833796100	73400	73400	73400	73400	0
19	20230619	193800	11833796100	73400	73400	73400	73400	0
20	20230619	193700	11833796100	73400	73400	73400	73400	0
21	20230619	193600	11833796100	73400	73400	73400	73400	0
22	20230619	193500	11833796100	73400	73400	73400	73400	0
23	20230619	193400	11833796100	73400	73400	73400	73400	0
24	20230619	193300	11833796100	73400	73400	73400	73400	0
25	20230619	193200	11833796100	73400	73400	73400	73400	0
26	20230619	193100	11833796100	73400	73400	73400	73400	0
27	20230619	193000	11833796100	73400	73400	73400	73400	0
28	20230619	192900	11833796100	73400	73400	73400	73400	0
29	20230619	192800	11833796100	73400	73400	73400	73400	0
30	20230619	192700	11833796100	73400	73400	73400	73400	0
31	20230619	192600	11833796100	73400	73400	73400	73400	0
32	20230619	192500	11833796100	73400	73400	73400	73400	1838
33	20230619	192400	11833796100	73400	73400	73400	73400	0
34	20230619	192300	11833796100	73400	73400	73400	73400	0
35	20230619	192200	11833796100	73400	73400	73400	73400	0
36	20230619	192100	11833796100	73400	73400	73400	73400	0
37	20230619	192000	11833796100	73400	73400	73400	73400	0
38	20230619	191900	11833796100	73400	73400	73400	73400	0
39	20230619	191800	11833796100	73400	73400	73400	73400	0
40	20230619	191700	11833796100	73400	73400	73400	73400	0
41	20230619	191600	11833796100	73400	73400	73400	73400	0
42	20230619	191500	11833796100	73400	73400	73400	73400	0
43	20230619	191400	11833796100	73400	73400	73400	73400	0
44	20230619	191300	11833796100	73400	73400	73400	73400	0
45	20230619	191200	11833796100	73400	73400	73400	73400	0
46	20230619	191100	11833796100	73400	73400	73400	73400	0
47	20230619	191000	11833796100	73400	73400	73400	73400	0
48	20230619	190900	11833796100	73400	73400	73400	73400	0
49	20230619	190800	11833796100	73400	73400	73400	73400	0
50	20230619	190700	11833796100	73400	73400	73400	73400	0
51	20230619	190600	11833796100	73400	73400	73400	73400	0
52	20230619	190500	11833796100	73400	73400	73400	73400	0
53	20230619	190400	11833796100	73400	73400	73400	73400	0
54	20230619	190300	11833796100	73400	73400	73400	73400	0
55	20230619	190200	11833796100	73400	73400	73400	73400	0
56	20230619	190100	11833796100	73400	73400	73400	73400	0
57	20230619	190000	11833796100	73400	73400	73400	73400	0
58	20230619	185900	11833796100	73400	73400	73400	73400	0
59	20230619	185800	11833796100	73400	73400	73400	73400	0
60	20230619	185700	11833796100	73400	73400	73400	73400	0
61	20230619	185600	11833796100	73400	73400	73400	73400	0
62	20230619	185500	11833796100	73400	73400	73400	73400	1838
63	20230619	185400	11833796100	73400	73400	73400	73400	0
64	20230619	185300	11833796100	73400	73400	73400	73400	0
65	20230619	185200	11833796100	73400	73400	73400	73400	0
66	20230619	185100	11833796100	73400	73400	73400	73400	0
67	20230619	185000	11833796100	73400	73400	73400	73400	0
68	20230619	184900	11833796100	73400	73400	73400	73400	0
69	20230619	184800	11833796100	73400	73400	73400	73400	0
70	20230619	184700	11833796100	73400	73400	73400	73400	0
71	20230619	184600	11833796100	73400	73400	73400	73400	0
72	20230619	184500	11833796100	73400	73400	73400	73400	0
73	20230619	184400	11833796100	73400	73400	73400	73400	0
74	20230619	184300	11833796100	73400	73400	73400	73400	0
75	20230619	184200	11833796100	73400	73400	73400	73400	0
76	20230619	184100	11833796100	73400	73400	73400	73400	0
77	20230619	184000	11833796100	73400	73400	73400	73400	0
78	20230619	183900	11833796100	73400	73400	73400	73400	0
79	20230619	183800	11833796100	73400	73400	73400	73400	0
80	20230619	183700	11833796100	73400	73400	73400	73400	0
81	20230619	183600	11833796100	73400	73400	73400	73400	0
82	20230619	183500	11833796100	73400	73400	73400	73400	0
83	20230619	183400	11833796100	73400	73400	73400	73400	0
84	20230619	183300	11833796100	73400	73400	73400	73400	0
85	20230619	183200	11833796100	73400	73400	73400	73400	0
86	20230619	183100	11833796100	73400	73400	73400	73400	0
87	20230619	183000	11833796100	73400	73400	73400	73400	0
88	20230619	182900	11833796100	73400	73400	73400	73400	0
89	20230619	182800	11833796100	73400	73400	73400	73400	0
90	20230619	182700	11833796100	73400	73400	73400	73400	0
91	20230619	182600	11833796100	73400	73400	73400	73400	0
92	20230619	182500	11833796100	73400	73400	73400	73400	1838
93	20230619	182400	11833796100	73400	73400	73400	73400	0
94	20230619	182300	11833796100	73400	73400	73400	73400	0
95	20230619	182200	11833796100	73400	73400	73400	73400	0
96	20230619	182100	11833796100	73400	73400	73400	73400	0
97	20230619	182000	11833796100	73400	73400	73400	73400	0
98	20230619	181900	11833796100	73400	73400	73400	73400	0
99	20230619	181800	11833796100	73400	73400	73400	73400	0
100	20230619	181700	11833796100	73400	73400	73400	73400	0
101	20230619	181600	11833796100	73400	73400	73400	73400	0
102	20230619	181500	11833796100	73400	73400	73400	73400	0
103	20230619	181400	11833796100	73400	73400	73400	73400	0
104	20230619	181300	11833796100	73400	73400	73400	73400	0
105	20230619	181200	11833796100	73400	73400	73400	73400	0
106	20230619	181100	11833796100	73400	73400	73400	73400	0
107	20230619	181000	11833796100	73400	73400	73400	73400	0
108	20230619	180900	11833796100	73400	73400	73400	73400	0
109	20230619	180800	11833796100	73400	73400	73400	73400	0
110	20230619	180700	11833796100	73400	73400	73400	73400	0
111	20230619	180600	11833796100	73400	73400	73400	73400	0
112	20230619	180500	11833796100	73400	73400	73400	73400	0
113	20230619	180400	11833796100	73400	73400	73400	73400	0
114	20230619	180300	11833796100	73400	73400	73400	73400	0
115	20230619	180200	11833796100	73400	73400	73400	73400	0
116	20230619	180100	11833796100	73400	73400	73400	73400	0
117	20230619	180000	11833796100	73400	73400	73400	73400	0
118	20230619	175900	11833796100	73400	73400	73400	73400	0
119	20230619	175800	11833796100	73400	73400	73400	73400	0
120	20230619	175700	11833796100	73400	73400	73400	73400	0
121	20230619	175600	11833796100	73400	73400	73400	73400	0
122	20230619	175500	11833796100	73400	73400	73400	73400	1838
123	20230619	175400	11833796100	73400	73400	73400	73400	0
124	20230619	175300	11833796100	73400	73400	73400	73400	0
125	20230619	175200	11833796100	73400	73400	73400	73400	0
126	20230619	175100	11833796100	73400	73400	73400	73400	0
127	20230619	175000	11833796100	73400	73400	73400	73400	0
128	20230619	174900	11833796100	73400	73400	73400	73400	0
129	20230619	174800	11833796100	73400	73400	73400	73400	0
130	20230619	174700	11833796100	73400	73400	73400	73400	0
131	20230619	174600	11833796100	73400	73400	73400	73400	0
132	20230619	174500	11833796100	73400	73400	73400	73400	0
133	20230619	174400	11833796100	73400	73400	73400	73400	0
134	20230619	174300	11833796100	73400	73400	73400	73400	0
135	20230619	174200	11833796100	73400	73400	73400	73400	0
136	20230619	174100	11833796100	73400	73400	73400	73400	0
137	20230619	174000	11833796100	73400	73400	73400	73400	0
138	20230619	173900	11833796100	73400	73400	73400	73400	0
139	20230619	173800	11833796100	73400	73400	73400	73400	0
140	20230619	173700	11833796100	73400	73400	73400	73400	0
141	20230619	173600	11833796100	73400	73400	73400	73400	0
142	20230619	173500	11833796100	73400	73400	73400	73400	0
143	20230619	173400	11833796100	73400	73400	73400	73400	0
144	20230619	173300	11833796100	73400	73400	73400	73400	0
145	20230619	173200	11833796100	73400	73400	73400	73400	0
146	20230619	173100	11833796100	73400	73400	73400	73400	0
147	20230619	173000	11833796100	73400	73400	73400	73400	0
148	20230619	172900	11833796100	73400	73400	73400	73400	0
149	20230619	172800	11833796100	73400	73400	73400	73400	0
150	20230619	172700	11833796100	73400	73400	73400	73400	0
151	20230619	172600	11833796100	73400	73400	73400	73400	0
152	20230619	172500	11833796100	73400	73400	73400	73400	1838
153	20230619	172400	11833796100	73400	73400	73400	73400	0
154	20230619	172300	11833796100	73400	73400	73400	73400	0
155	20230619	172200	11833796100	73400	73400	73400	73400	0
156	20230619	172100	11833796100	73400	73400	73400	73400	0
157	20230619	172000	11833796100	73400	73400	73400	73400	0
158	20230619	171900	11833796100	73400	73400	73400	73400	0
159	20230619	171800	11833796100	73400	73400	73400	73400	0
160	20230619	171700	11833796100	73400	73400	73400	73400	0
161	20230619	171600	11833796100	73400	73400	73400	73400	0
162	20230619	171500	11833796100	73400	73400	73400	73400	0
163	20230619	171400	11833796100	73400	73400	73400	73400	0
164	20230619	171300	11833796100	73400	73400	73400	73400	0
165	20230619	171200	11833796100	73400	73400	73400	73400	0
166	20230619	171100	11833796100	73400	73400	73400	73400	0
167	20230619	171000	11833796100	73400	73400	73400	73400	0
168	20230619	170900	11833796100	73400	73400	73400	73400	0
169	20230619	170800	11833796100	73400	73400	73400	73400	0
170	20230619	170700	11833796100	73400	73400	73400	73400	0
171	20230619	170600	11833796100	73400	73400	73400	73400	0
172	20230619	170500	11833796100	73400	73400	73400	73400	0
173	20230619	170400	11833796100	73400	73400	73400	73400	0
174	20230619	170300	11833796100	73400	73400	73400	73400	0
175	20230619	170200	11833796100	73400	73400	73400	73400	0
176	20230619	170100	11833796100	73400	73400	73400	73400	0
177	20230619	170000	11833796100	73400	73400	73400	73400	0
178	20230619	165900	11833796100	73400	73400	73400	73400	0
179	20230619	165800	11833796100	73400	73400	73400	73400	0
180	20230619	165700	11833796100	73400	73400	73400	73400	0
181	20230619	165600	11833796100	73400	73400	73400	73400	0
182	20230619	165500	11833796100	73400	73400	73400	73400	1838
183	20230619	165400	11833796100	73400	73400	73400	73400	0
184	20230619	165300	11833796100	73400	73400	73400	73400	0
185	20230619	165200	11833796100	73400	73400	73400	73400	0
186	20230619	165100	11833796100	73400	73400	73400	73400	0
187	20230619	165000	11833796100	73400	73400	73400	73400	0
188	20230619	164900	11833796100	73400	73400	73400	73400	0
189	20230619	164800	11833796100	73400	73400	73400	73400	0
190	20230619	164700	11833796100	73400	73400	73400	73400	0
191	20230619	164600	11833796100	73400	73400	73400	73400	0
192	20230619	164500	11833796100	73400	73400	73400	73400	0
193	20230619	164400	11833796100	73400	73400	73400	73400	0
194	20230619	164300	11833796100	73400	73400	73400	73400	0
195	20230619	164200	11833796100	73400	73400	73400	73400	0
196	20230619	164100	11833796100	73400	73400	73400	73400	0
197	20230619	164000	11833796100	73400	73400	73400	73400	0
198	20230619	163900	11833796100	73400	73400	73400	73400	0
199	20230619	163800	11833796100	73400	73400	73400	73400	0
200	20230619	163700	11833796100	73400	73400	73400	73400	0
201	20230619	163600	11833796100	73400	73400	73400	73400	0
202	20230619	163500	11833796100	73400	73400	73400	73400	0
203	20230619	163400	11833796100	73400	73400	73400	73400	0
204	20230619	163300	11833796100	73400	73400	73400	73400	0
205	20230619	163200	11833796100	73400	73400	73400	73400	0
206	20230619	163100	11833796100	73400	73400	73400	73400	0
207	20230619	163000	11833796100	73400	73400	73400	73400	0
208	20230619	162900	11833796100	73400	73400	73400	73400	0
209	20230619	162800	11833796100	73400	73400	73400	73400	0
210	20230619	162700	11833796100	73400	73400	73400	73400	0
211	20230619	162600	11833796100	73400	73400	73400	73400	0
212	20230619	162500	11833796100	73400	73400	73400	73400	1838
213	20230619	162400	11833796100	73400	73400	73400	73400	0
214	20230619	162300	11833796100	73400	73400	73400	73400	0
215	20230619	162200	11833796100	73400	73400	73400	73400	0
216	20230619	162100	11833796100	73400	73400	73400	73400	0
217	20230619	162000	11833796100	73400	73400	73400	73400	0
218	20230619	161900	11833796100	73400	73400	73400	73400	0
219	20230619	161800	11833796100	73400	73400	73400	73400	0
220	20230619	161700	11833796100	73400	73400	73400	73400	0
221	20230619	161600	11833796100	73400	73400	73400	73400	0
222	20230619	161500	11833796100	73400	73400	73400	73400	0
223	20230619	161400	11833796100	73400	73400	73400	73400	0
224	20230619	161300	11833796100	73400	73400	73400	73400	0
225	20230619	161200	11833796100	73400	73400	73400	73400	0
226	20230619	161100	11833796100	73400	73400	73400	73400	0
227	20230619	161000	11833796100	73400	73400	73400	73400	0
228	20230619	160900	11833796100	73400	73400	73400	73400	0
229	20230619	160800	11833796100	73400	73400	73400	73400	0
230	20230619	160700	11833796100	73400	73400	73400	73400	0
231	20230619	160600	11833796100	73400	73400	73400	73400	0
232	20230619	160500	11833796100	73400	73400	73400	73400	0
233	20230619	160400	11833796100	73400	73400	73400	73400	0
234	20230619	160300	11833796100	73400	73400	73400	73400	0
235	20230619	160200	11833796100	73400	73400	73400	73400	0
236	20230619	160100	11833796100	73400	73400	73400	73400	0
237	20230619	160000	11833796100	73400	73400	73400	73400	0
238	20230619	155900	11833796100	73400	73400	73400	73400	0
239	20230619	155800	11833796100	73400	73400	73400	73400	0
240	20230619	155700	11833796100	73400	73400	73400	73400	0
241	20230619	155600	11833796100	73400	73400	73400	73400	0
242	20230619	155500	11833796100	73400	73400	73400	73400	1838
243	20230619	155400	11833796100	73400	73400	73400	73400	0
244	20230619	155300	11833796100	73400	73400	73400	73400	0
245	20230619	155200	11833796100	73400	73400	73400	73400	0
246	20230619	155100	11833796100	73400	73400	73400	73400	0
247	20230619	155000	11833796100	73400	73400	73400	73400	0
248	20230619	154900	11833796100	73400	73400	73400	73400	0
249	20230619	154800	11833796100	73400	73400	73400	73400	0
250	20230619	154700	11833796100	73400	73400	73400	73400	0
251	20230619	154600	11833796100	73400	73400	73400	73400	0
252	20230619	154500	11833796100	73400	73400	73400	73400	0
253	20230619	154400	11833796100	73400	73400	73400	73400	0
254	20230619	154300	11833796100	73400	73400	73400	73400	0
255	20230619	154200	11833796100	73400	73400	73400	73400	0
256	20230619	154100	11833796100	73400	73400	73400	73400	0
257	20230619	154000	11833796100	73400	73400	73400	73400	0
258	20230619	153900	11833796100	73400	73400	73400	73400	0
259	20230619	153800	11833796100	73400	73400	73400	73400	0
260	20230619	153700	11833796100	73400	73400	73400	73400	0
261	20230619	153600	11833796100	73400	73400	73400	73400	0
262	20230619	153500	11833796100	73400	73400	73400	73400	0
263	20230619	153400	11833796100	73400	73400	73400	73400	0
264	20230619	153300	11833796100	73400	73400	73400	73400	0
265	20230619	153200	11833796100	73400	73400	73400	73400	0
266	20230619	153100	11833796100	73400	73400	73400	73400	0
267	20230619	153000	11833796100	73400	73400	73400	73400	1838
268	20230619	152900	11698886900	73400	73400	73400	73400	0
269	20230619	152800	11698886900	73400	73400	73400	73400	0
270	20230619	152700	11698886900	73400	73400	73400	73400	0
271	20230619	152600	11698886900	73400	73400	73400	73400	0
272	20230619	152500	11698886900	73400	73400	73400	73400	0
273	20230619	152400	11698886900	73400	73400	73400	73400	0
274	20230619	152300	11698886900	73400	73400	73400	73400	0
275	20230619	152200	11698886900	73400	73400	73400	73400	0
276	20230619	152100	11698886900	73400	73400	73400	73400	0
277	20230619	152000	11698886900	73400	73400	73400	73400	0
278	20230619	151900	11698886900	73400	73300	73400	73200	224
279	20230619	151800	11682472800	73300	73300	73400	73200	252
280	20230619	151700	11664000000	73300	73300	73400	73100	678
281	20230619	151600	11614305800	73300	73200	73300	73100	558
282	20230619	151500	11573460600	73200	73200	73300	73200	955
283	20230619	151400	11503533200	73300	73300	73300	73200	112
284	20230619	151300	11495331200	73200	73200	73300	73200	76
285	20230619	151200	11489765700	73200	73200	73300	73200	74
286	20230619	151100	11484346500	73200	73200	73300	73200	735
287	20230619	151000	11430540000	73200	73200	73300	73200	215
288	20230619	150900	11414799000	73300	73200	73300	73200	733
289	20230619	150800	11361135300	73300	73200	73300	73200	208
290	20230619	150700	11345898400	73200	73200	73300	73200	105
291	20230619	150600	11338206200	73200	73200	73300	73100	837
292	20230619	150500	11276934800	73200	73300	73300	73200	90
293	20230619	150400	11270341100	73200	73200	73300	73200	399
294	20230619	150300	11241131000	73200	73200	73300	73200	70
295	20230619	150200	11236006400	73200	73200	73300	73200	57
296	20230619	150100	11231831400	73200	73400	73400	73200	843
297	20230619	150000	11170017700	73300	73300	73400	73300	175
298	20230619	145900	11157177800	73300	73300	73400	73300	66
299	20230619	145800	11152337200	73300	73400	73400	73300	613
300	20230619	145700	11107401600	73400	73300	73400	73300	79
301	20230619	145600	11101607500	73300	73300	73400	73300	94
302	20230619	145500	11094712800	73400	73300	73400	73300	95
303	20230619	145400	11087746300	73300	73300	73400	73300	76
304	20230619	145300	11082172100	73300	73400	73500	73300	239
305	20230619	145200	11064635000	73400	73400	73500	73400	155
306	20230619	145100	11053255600	73400	73400	73500	73400	147
307	20230619	145000	11042462700	73400	73500	73600	73400	193
308	20230619	144900	11028279500	73500	73500	73600	73500	368
309	20230619	144800	11001204800	73500	73500	73600	73500	59
310	20230619	144700	10996867600	73500	73500	73600	73500	70
311	20230619	144600	10991719800	73600	73500	73600	73500	411
312	20230619	144500	10961500300	73500	73500	73600	73500	80
313	20230619	144400	10955620000	73500	73500	73600	73500	274
314	20230619	144300	10935466200	73500	73600	73600	73500	118
315	20230619	144200	10926785500	73600	73600	73700	73600	285
316	20230619	144100	10905806100	73600	73600	73700	73600	82
317	20230619	144000	10899767100	73600	73600	73700	73600	65
318	20230619	143900	10894982700	73700	73500	73700	73500	78
319	20230619	143800	10889244300	73500	73600	73700	73500	356
320	20230619	143700	10863019800	73600	73600	73700	73500	122
321	20230619	143600	10854040600	73600	73600	73700	73500	225
322	20230619	143500	10837475600	73600	73600	73700	73600	95
323	20230619	143400	10830483300	73600	73500	73700	73500	87
324	20230619	143300	10824081700	73500	73500	73700	73500	156
325	20230619	143200	10812601900	73600	73700	73800	73600	555
326	20230619	143100	10771670300	73700	73700	73800	73700	254
327	20230619	143000	10752941100	73700	73700	73800	73700	192
328	20230619	142900	10738776800	73700	73700	73800	73700	242
329	20230619	142800	10720938300	73700	73700	73800	73700	214
330	20230619	142700	10705152700	73700	73700	73800	73700	68
331	20230619	142600	10700140900	73700	73700	73800	73700	203
332	20230619	142500	10685167800	73700	73600	73800	73600	89
333	20230619	142400	10678609200	73600	73600	73700	73600	118
334	20230619	142300	10669918900	73600	73700	73700	73600	174
335	20230619	142200	10657100700	73700	73600	73700	73600	255
336	20230619	142100	10638308000	73600	73600	73700	73600	83
337	20230619	142000	10632196200	73600	73600	73700	73600	542
338	20230619	141900	10592254500	73600	73700	73700	73600	429
339	20230619	141800	10560646700	73700	73600	73800	73600	349
340	20230619	141700	10534927100	73600	73600	73700	73600	32
341	20230619	141600	10532571600	73600	73700	73700	73500	581
342	20230619	141500	10489760100	73700	73700	73700	73600	284
343	20230619	141400	10468830700	73600	73600	73700	73600	46
344	20230619	141300	10465445000	73600	73600	73700	73600	69
345	20230619	141200	10460363700	73600	73500	73600	73500	279
346	20230619	141100	10439830700	73600	73500	73600	73500	100
347	20230619	141000	10432476300	73500	73400	73500	73400	73
348	20230619	140900	10427113000	73300	73400	73500	73300	58
349	20230619	140800	10422858400	73400	73500	73600	73400	159
350	20230619	140700	10411174800	73500	73600	73700	73500	386
351	20230619	140600	10382772500	73600	73500	73800	73400	571
352	20230619	140500	10340708800	73400	73400	73500	73400	160
353	20230619	140400	10328952600	73400	73200	73500	73200	83
354	20230619	140300	10322861700	73200	73100	73400	73100	1055
355	20230619	140200	10245628900	73100	73100	73200	73000	490
356	20230619	140100	10209829400	73000	73100	73200	73000	3103
357	20230619	140000	9983246000	73100	73200	73200	73100	894
358	20230619	135900	9917891500	73100	73200	73200	73100	62
359	20230619	135800	9913359100	73100	73100	73200	73100	94
360	20230619	135700	9906484600	73100	73200	73300	73100	508
361	20230619	135600	9869299700	73300	73400	73400	73200	761
362	20230619	135500	9813519200	73400	73400	73500	73400	83
363	20230619	135400	9807424300	73300	73300	73400	73300	38
364	20230619	135300	9804638400	73500	73300	73500	73300	157
365	20230619	135200	9793117700	73300	73400	73500	73300	331
366	20230619	135100	9768820800	73400	73400	73500	73400	38
367	20230619	135000	9766030100	73400	73400	73500	73400	261
368	20230619	134900	9746870000	73400	73400	73500	73400	146
369	20230619	134800	9736141400	73400	73400	73500	73400	58
370	20230619	134700	9731881000	73400	73400	73500	73400	97
371	20230619	134600	9724758500	73400	73400	73400	73400	40
372	20230619	134500	9721822500	73500	73300	73500	73300	147
373	20230619	134400	9711033700	73300	73500	73500	73300	390
374	20230619	134300	9682408100	73500	73600	73600	73400	1025
375	20230619	134200	9607011300	73600	73800	73800	73600	1802
376	20230619	134100	9474213500	73700	73700	73700	73700	266
377	20230619	134000	9454609300	73700	73700	73800	73700	147
378	20230619	133900	9443762700	73700	73700	73800	73700	192
379	20230619	133800	9429612000	73800	73700	73800	73700	51
380	20230619	133700	9425850800	73700	73700	73800	73700	47
381	20230619	133600	9422384300	73700	73800	73800	73700	34
382	20230619	133500	9419877800	73700	73700	73800	73700	102
383	20230619	133400	9412357500	73700	73800	73800	73700	64
384	20230619	133300	9407637900	73700	73800	73800	73700	321
385	20230619	133200	9383950000	73800	73800	73900	73800	530
386	20230619	133100	9344831000	73800	73900	73900	73800	165
387	20230619	133000	9332639800	73800	73900	74000	73800	1606
388	20230619	132900	9214080900	73900	73900	74000	73900	128
389	20230619	132800	9204621500	73900	73800	73900	73800	134
390	20230619	132700	9194720500	73900	73800	73900	73800	231
391	20230619	132600	9177652400	73800	73800	73900	73800	47
392	20230619	132500	9174183700	73900	73900	73900	73800	98
393	20230619	132400	9166943200	73800	73900	74000	73800	89
394	20230619	132300	9160368700	73800	73800	73900	73800	147
395	20230619	132200	9149510700	73800	73800	73900	73800	166
396	20230619	132100	9137255100	73800	73900	73900	73800	28
397	20230619	132000	9135188400	73800	73700	73900	73700	177
398	20230619	131900	9122110100	73700	73600	74000	73600	184
399	20230619	131800	9108509300	73800	73900	73900	73600	34
400	20230619	131700	9106000200	73800	73800	73900	73600	1159
401	20230619	131600	9020521600	73800	73800	73900	73800	57
402	20230619	131500	9016313100	73800	73800	73900	73700	161
403	20230619	131400	9004428800	73800	73800	73900	73800	68
404	20230619	131300	8999407700	73800	73700	73800	73700	64
405	20230619	131200	8994685200	73700	73700	73900	73700	282
406	20230619	131100	8973875400	73800	73900	74000	73800	578
407	20230619	131000	8931203900	73900	73800	73900	73800	18
408	20230619	130900	8929874600	73800	73800	74000	73800	220
409	20230619	130800	8913615000	73800	73800	73900	73800	53
410	20230619	130700	8909701000	73800	73800	73900	73800	226
411	20230619	130600	8893005100	73800	73900	73900	73800	2100
412	20230619	130500	8737816500	73900	73900	74000	73900	77
413	20230619	130400	8732119200	74000	74000	74100	73900	917
414	20230619	130300	8664262700	74000	74000	74100	74000	280
415	20230619	130200	8643542400	74000	74000	74100	74000	57
416	20230619	130100	8639321800	74000	74100	74100	74000	140
417	20230619	130000	8628955400	74100	74100	74100	74100	610
418	20230619	125900	8583754400	74000	74000	74100	74000	285
419	20230619	125800	8562658300	74000	74100	74100	74000	641
420	20230619	125700	8515163400	74100	74100	74100	74000	213
421	20230619	125600	8499380200	74100	74100	74100	74100	551
422	20230619	125500	8458551100	74100	74100	74100	74000	157
423	20230619	125400	8446918600	74100	74000	74100	74000	213
424	20230619	125300	8431135700	74000	74100	74100	74000	164
425	20230619	125200	8418984100	74000	74100	74100	74000	127
426	20230619	125100	8409577500	74100	73900	74100	73900	165
427	20230619	125000	8397360700	74000	74000	74000	73900	550
428	20230619	124900	8356660800	74000	73900	74000	73900	171
429	20230619	124800	8344007000	74000	74000	74000	73900	249
430	20230619	124700	8325599300	74000	73900	74000	73900	251
431	20230619	124600	8307025500	73900	74000	74000	73900	372
432	20230619	124500	8279498800	74000	73900	74000	73900	144
433	20230619	124400	8268847300	74000	74000	74000	73900	213
434	20230619	124300	8253095400	74000	73900	74000	73900	136
435	20230619	124200	8243038100	73800	74000	74000	73800	222
436	20230619	124100	8226625100	74000	74000	74000	73900	132
437	20230619	124000	8216857200	73900	73900	73900	73900	44
438	20230619	123900	8213605600	74000	74000	74000	73900	216
439	20230619	123800	8197624500	73900	74000	74000	73900	150
440	20230619	123700	8186528500	74000	74000	74000	73900	58
441	20230619	123600	8182238600	74000	74000	74000	73900	185
442	20230619	123500	8168550700	74000	74000	74000	74000	127
443	20230619	123400	8159152700	74000	73900	74000	73900	153
444	20230619	123300	8147834700	73900	74000	74000	73900	114
445	20230619	123200	8139398800	74000	73900	74000	73900	228
446	20230619	123100	8122533600	74000	73900	74000	73900	147
447	20230619	123000	8111664100	73900	73900	74000	73800	196
448	20230619	122900	8097178200	73800	73900	74000	73800	335
449	20230619	122800	8072415600	73900	73900	74000	73900	244
450	20230619	122700	8054373000	73900	74000	74000	73900	130
451	20230619	122600	8044753300	74000	74000	74000	73900	216
452	20230619	122500	8028770600	73900	73900	74000	73800	508
453	20230619	122400	7991203900	73900	74000	74000	73900	264
454	20230619	122300	7971671000	74000	74000	74000	74000	74
455	20230619	122200	7966195000	74000	74000	74000	73900	180
456	20230619	122100	7952879300	74000	74000	74000	73900	128
457	20230619	122000	7943409000	74000	74000	74000	73900	154
458	20230619	121900	7932021000	73900	73900	74000	73800	109
459	20230619	121800	7923961100	73800	74000	74000	73800	357
460	20230619	121700	7897575300	73900	74000	74000	73900	77
461	20230619	121600	7891881400	74000	73900	74000	73900	154
462	20230619	121500	7880488900	73900	73900	74000	73800	219
463	20230619	121400	7864291300	73900	73900	74000	73900	32
464	20230619	121300	7861924600	73900	73900	74000	73900	185
465	20230619	121200	7848245700	74000	74000	74000	73900	171
466	20230619	121100	7835591800	74000	73800	74000	73800	126
467	20230619	121000	7826281000	73900	73900	74000	73900	111
468	20230619	120900	7818073200	73900	74000	74000	73900	208
469	20230619	120800	7802691800	74000	74000	74000	73900	120
470	20230619	120700	7793813400	73900	74000	74000	73900	163
471	20230619	120600	7781751800	73900	74000	74000	73900	183
472	20230619	120500	7768219500	74000	73900	74000	73800	185
473	20230619	120400	7754544400	74000	73900	74000	73900	262
474	20230619	120300	7735164300	73900	74000	74000	73900	109
475	20230619	120200	7727098600	74000	73900	74000	73800	115
476	20230619	120100	7718596600	73900	73900	73900	73900	129
477	20230619	120000	7709063500	73900	73800	73900	73800	238
478	20230619	115900	7691477000	73900	73800	73900	73800	187
479	20230619	115800	7677662800	73800	74000	74100	73800	160
480	20230619	115700	7665824600	74000	74000	74000	73900	114
481	20230619	115600	7657388700	74000	74000	74000	73900	116
482	20230619	115500	7648804800	74000	73900	74000	73900	153
483	20230619	115400	7637487000	73900	74100	74100	73800	56
484	20230619	115300	7633348200	74100	74100	74100	74000	162
485	20230619	115200	7621344100	74100	74000	74100	73900	149
486	20230619	115100	7610312200	73900	74000	74000	73900	121
487	20230619	115000	7601363800	74000	74000	74000	73900	129
488	20230619	114900	7591821600	74100	73900	74100	73900	239
489	20230619	114800	7574132100	73900	74000	74000	73900	167
490	20230619	114700	7561774200	74000	73900	74000	73800	77
491	20230619	114600	7556084600	73900	74000	74000	73800	851
492	20230619	114500	7493240000	74100	74000	74100	74000	239
493	20230619	114400	7475538400	74100	74000	74100	74000	181
494	20230619	114300	7462127200	74000	74100	74100	74000	75
495	20230619	114200	7456573900	74100	74000	74100	74000	254
496	20230619	114100	7437755300	74000	74100	74100	74000	152
497	20230619	114000	7426494500	74100	74100	74100	74100	141
498	20230619	113900	7416046400	74000	74000	74100	74000	316
499	20230619	113800	7392636300	74000	74100	74100	73900	128
500	20230619	113700	7383155400	74000	74000	74000	73900	193
501	20230619	113600	7368873500	74100	74000	74100	74000	143
502	20230619	113500	7358278600	74100	74000	74100	74000	251
503	20230619	113400	7339691600	74000	74000	74000	73900	178
504	20230619	113300	7326524100	74100	74000	74100	74000	135
505	20230619	113200	7316524800	74000	74000	74100	74000	364
506	20230619	113100	7289578200	74100	74100	74100	74000	167
507	20230619	113000	7277206900	74000	74000	74100	74000	119
508	20230619	112900	7268390900	74000	74100	74100	74000	377
509	20230619	112800	7240476400	74000	74100	74100	74000	44
510	20230619	112700	7237217700	74100	74100	74100	74000	382
511	20230619	112600	7208932500	74100	74100	74100	74000	177
512	20230619	112500	7195821400	74100	74000	74100	74000	128
513	20230619	112400	7186336900	74100	74100	74100	74000	132
514	20230619	112300	7176556800	74000	73900	74000	73900	211
515	20230619	112200	7160944100	73900	73900	74000	73900	362
516	20230619	112100	7134167600	74000	74000	74000	73900	184
517	20230619	112000	7120552600	74000	74100	74100	73900	126
518	20230619	111900	7111225000	74000	74000	74100	74000	295
519	20230619	111800	7089382600	74100	74000	74100	74000	249
520	20230619	111700	7070943400	74000	74200	74200	74000	462
521	20230619	111600	7036698200	74200	74200	74200	74100	146
522	20230619	111500	7025866000	74200	74100	74200	74100	173
523	20230619	111400	7013030900	74100	74100	74200	74100	298
524	20230619	111300	6990931600	74100	74200	74200	74100	164
525	20230619	111200	6978764100	74200	74200	74200	74100	279
526	20230619	111100	6958071100	74200	74200	74200	74100	358
527	20230619	111000	6931508500	74200	74200	74300	74100	304
528	20230619	110900	6908942600	74300	74200	74300	74200	136
529	20230619	110800	6898845100	74300	74300	74300	74200	279
530	20230619	110700	6878124500	74200	74200	74300	74200	369
531	20230619	110600	6850730900	74300	74200	74300	74100	2435
532	20230619	110500	6669991000	74200	74200	74200	74100	618
533	20230619	110400	6624139000	74200	74200	74200	74100	434
534	20230619	110300	6591958500	74200	74200	74200	74100	236
535	20230619	110200	6574448500	74200	74200	74200	74100	182
536	20230619	110100	6560946400	74200	74100	74200	74000	2054
537	20230619	110000	6408692500	74100	74100	74100	74000	120
538	20230619	105900	6399801900	74000	74000	74100	73900	2091
539	20230619	105800	6245048200	74000	74000	74000	73900	196
540	20230619	105700	6230545200	74000	73900	74000	73900	103
541	20230619	105600	6222925800	73900	74000	74000	73900	755
542	20230619	105500	6167111000	74000	74000	74000	73900	314
543	20230619	105400	6143879100	74000	74000	74000	73900	229
544	20230619	105300	6126936700	74000	74000	74000	73900	201
545	20230619	105200	6112063800	74000	73900	74000	73900	496
546	20230619	105100	6075361200	73900	73800	73900	73800	1475
547	20230619	105000	5966384900	73800	73800	73900	73700	509
548	20230619	104900	5928826100	73800	73700	73800	73600	144
549	20230619	104800	5918202900	73800	73800	73800	73700	205
550	20230619	104700	5903078000	73800	73700	73800	73700	97
551	20230619	104600	5895920500	73800	73500	73800	73500	142
552	20230619	104500	5885459700	73500	73700	73800	73500	683
553	20230619	104400	5835108000	73700	73700	73800	73700	120
554	20230619	104300	5826255200	73700	73700	73800	73700	125
555	20230619	104200	5817035400	73800	73700	73800	73600	139
556	20230619	104100	5806790700	73700	73700	73700	73600	164
557	20230619	104000	5794705000	73700	73700	73700	73600	120
558	20230619	103900	5785862000	73700	73600	73700	73600	172
559	20230619	103800	5773190700	73600	73600	73700	73600	544
560	20230619	103700	5733109700	73600	73600	73800	73500	147
561	20230619	103600	5722284400	73600	73800	73800	73500	413
562	20230619	103500	5691878800	73700	73700	73800	73700	175
563	20230619	103400	5678970100	73600	73700	73700	73600	105
564	20230619	103300	5671237900	73700	73700	73800	73600	822
565	20230619	103200	5610603600	73700	73800	73800	73600	140
566	20230619	103100	5600286100	73800	73800	73800	73700	152
567	20230619	103000	5589073100	73800	73500	73800	73500	131
568	20230619	102900	5579424400	73500	73700	73700	73200	2283
569	20230619	102800	5411908700	73800	73800	73900	73800	522
570	20230619	102700	5373368700	73800	73900	73900	73800	151
571	20230619	102600	5362211300	73900	73800	73900	73800	440
572	20230619	102500	5329734500	73800	73900	73900	73700	249
573	20230619	102400	5311353100	73800	74000	74000	73800	465
574	20230619	102300	5276995000	74000	73900	74000	73900	103
575	20230619	102200	5269377100	74000	74000	74000	73900	197
576	20230619	102100	5254808100	73900	73900	74000	73900	312
577	20230619	102000	5231737400	73900	73900	73900	73800	186
578	20230619	101900	5217993000	73900	74000	74000	73800	113
579	20230619	101800	5209642600	74000	73800	74000	73800	383
580	20230619	101700	5181358000	73800	73800	73900	73800	277
581	20230619	101600	5160909100	73900	73900	74000	73900	162
582	20230619	101500	5148932300	73800	73900	74000	73700	278
583	20230619	101400	5128402300	73900	73800	73900	73800	378
584	20230619	101300	5100478400	73900	73900	73900	73800	166
585	20230619	101200	5088212000	73900	73900	73900	73700	115
586	20230619	101100	5079716600	73800	73800	73800	73700	271
587	20230619	101000	5059738000	73800	73800	73900	73700	239
588	20230619	100900	5042092500	73800	73700	73900	73700	361
589	20230619	100800	5015447800	73600	73800	73900	73400	1626
590	20230619	100700	4895617800	73800	73900	73900	73700	337
591	20230619	100600	4870737700	73800	73900	73900	73800	255
592	20230619	100500	4851910300	73900	74000	74000	73800	265
593	20230619	100400	4832319200	73900	74000	74000	73900	542
594	20230619	100300	4792233500	74000	74100	74100	73900	778
595	20230619	100200	4734617800	74000	74100	74100	74000	290
596	20230619	100100	4713139200	74100	74100	74200	74100	321
597	20230619	100000	4689337500	74200	74100	74200	74000	204
598	20230619	095900	4674204500	74100	74100	74100	74000	721
599	20230619	095800	4620794500	74100	74400	74400	74100	2089
600	20230619	095700	4465679200	74400	74300	74400	74300	188
601	20230619	095600	4451699100	74400	74300	74400	74200	736
602	20230619	095500	4396995400	74300	74300	74300	74200	689
603	20230619	095400	4345812500	74300	74200	74400	74200	1652
604	20230619	095300	4223059200	74200	74300	74300	74200	263
605	20230619	095200	4203522000	74300	74200	74300	74100	1830
606	20230619	095100	4067625700	74100	74100	74200	74100	1608
607	20230619	095000	3948446200	74000	74000	74000	73900	4429
608	20230619	094900	3620747300	74000	73900	74000	73900	372
609	20230619	094800	3593251000	73900	73900	74000	73900	514
610	20230619	094700	3555265900	74000	73900	74000	73900	1265
611	20230619	094600	3461660600	73900	73900	74000	73800	1342
612	20230619	094500	3362485700	73900	73900	73900	73800	1430
613	20230619	094400	3256811700	73800	73800	73900	73800	316
614	20230619	094300	3233477300	73900	73800	73900	73800	807
615	20230619	094200	3173842300	73800	73800	73900	73700	583
616	20230619	094100	3130815600	73800	73700	73800	73700	256
617	20230619	094000	3111944400	73600	73700	73800	73600	729
618	20230619	093900	3058168900	73700	73600	73700	73500	211
619	20230619	093800	3042629900	73700	73700	73700	73600	557
620	20230619	093700	3001595700	73700	73800	73800	73500	1193
621	20230619	093600	2913610400	73800	73500	73800	73500	1248
622	20230619	093500	2821578300	73500	73600	73600	73500	255
623	20230619	093400	2802824500	73600	73600	73600	73500	229
624	20230619	093300	2785971100	73600	73600	73600	73500	374
625	20230619	093200	2758465800	73600	73700	73800	73300	531
626	20230619	093100	2719428000	73700	73800	73800	73700	1697
627	20230619	093000	2594197100	73800	73600	73800	73600	953
628	20230619	092900	2523957800	73600	73600	73700	73500	1385
629	20230619	092800	2422021200	73700	73700	73800	73600	789
630	20230619	092700	2363816200	73600	73500	73800	73500	1912
631	20230619	092600	2223004200	73500	73400	73500	73400	1751
632	20230619	092500	2094336000	73400	73400	73500	73400	297
633	20230619	092400	2072521100	73500	73500	73600	73400	822
634	20230619	092300	2012100900	73400	73300	73600	73300	1058
635	20230619	092200	1934333700	73500	73400	73500	73400	167
636	20230619	092100	1922071700	73500	73300	73500	73300	718
637	20230619	092000	1869421100	73200	73000	73200	73000	614
638	20230619	091900	1824556700	73200	73100	73200	73000	731
639	20230619	091800	1771116600	73200	73200	73300	73200	135
640	20230619	091700	1761230200	73300	73300	73300	73100	587
641	20230619	091600	1718232200	73300	73400	73500	73300	216
642	20230619	091500	1702381900	73400	73300	73400	73300	1487
643	20230619	091400	1593263900	73300	73300	73300	73200	371
644	20230619	091300	1566076900	73400	73400	73500	73400	720
645	20230619	091200	1513221900	73300	73600	73800	73300	1678
646	20230619	091100	1389594400	73600	73400	73700	73300	1791
647	20230619	091000	1257781800	73400	73600	73600	73400	582
648	20230619	090900	1215038500	73500	73500	73700	73400	2989
649	20230619	090800	995222400	73400	73100	73500	73100	1799
650	20230619	090700	863302500	73100	72900	73100	72900	1332
651	20230619	090600	766048900	73000	73000	73200	72800	1704
652	20230619	090500	641717100	72900	73000	73000	72700	606
653	20230619	090400	597533200	73000	72600	73000	72600	1581
654	20230619	090300	482164100	72900	72500	72900	72500	650
655	20230619	090200	434851900	72500	72700	72700	72400	1770
656	20230619	090100	306461400	72800	72900	73000	72800	660
657	20230619	090000	258380400	72900	73000	73000	72900	3441