KissMeData/079960/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184500	2646050840	19610	19610	19610	19610	2295
3	20230619	184400	2646050840	19610	19610	19610	19610	0
4	20230619	184300	2646050840	19610	19610	19610	19610	0
5	20230619	184200	2646050840	19610	19610	19610	19610	0
6	20230619	184100	2646050840	19610	19610	19610	19610	0
7	20230619	184000	2646050840	19610	19610	19610	19610	0
8	20230619	183900	2646050840	19610	19610	19610	19610	0
9	20230619	183800	2646050840	19610	19610	19610	19610	0
10	20230619	183700	2646050840	19610	19610	19610	19610	0
11	20230619	183600	2646050840	19610	19610	19610	19610	0
12	20230619	183500	2646050840	19610	19610	19610	19610	0
13	20230619	183400	2646050840	19610	19610	19610	19610	0
14	20230619	183300	2646050840	19610	19610	19610	19610	0
15	20230619	183200	2646050840	19610	19610	19610	19610	0
16	20230619	183100	2646050840	19610	19610	19610	19610	0
17	20230619	183000	2646050840	19610	19610	19610	19610	0
18	20230619	182900	2646050840	19610	19610	19610	19610	0
19	20230619	182800	2646050840	19610	19610	19610	19610	0
20	20230619	182700	2646050840	19610	19610	19610	19610	0
21	20230619	182600	2646050840	19610	19610	19610	19610	0
22	20230619	182500	2646050840	19610	19610	19610	19610	0
23	20230619	182400	2646050840	19610	19610	19610	19610	0
24	20230619	182300	2646050840	19610	19610	19610	19610	0
25	20230619	182200	2646050840	19610	19610	19610	19610	0
26	20230619	182100	2646050840	19610	19610	19610	19610	0
27	20230619	182000	2646050840	19610	19610	19610	19610	0
28	20230619	181900	2646050840	19610	19610	19610	19610	0
29	20230619	181800	2646050840	19610	19610	19610	19610	0
30	20230619	181700	2646050840	19610	19610	19610	19610	0
31	20230619	181600	2646050840	19610	19610	19610	19610	0
32	20230619	181500	2646050840	19610	19610	19610	19610	2295
33	20230619	181400	2646050840	19610	19610	19610	19610	0
34	20230619	181300	2646050840	19610	19610	19610	19610	0
35	20230619	181200	2646050840	19610	19610	19610	19610	0
36	20230619	181100	2646050840	19610	19610	19610	19610	0
37	20230619	181000	2646050840	19610	19610	19610	19610	0
38	20230619	180900	2646050840	19610	19610	19610	19610	0
39	20230619	180800	2646050840	19610	19610	19610	19610	0
40	20230619	180700	2646050840	19610	19610	19610	19610	0
41	20230619	180600	2646050840	19610	19610	19610	19610	0
42	20230619	180500	2646050840	19610	19610	19610	19610	0
43	20230619	180400	2646050840	19610	19610	19610	19610	0
44	20230619	180300	2646050840	19610	19610	19610	19610	0
45	20230619	180200	2646050840	19610	19610	19610	19610	0
46	20230619	180100	2646050840	19610	19610	19610	19610	0
47	20230619	180000	2646050840	19610	19610	19610	19610	0
48	20230619	175900	2646050840	19610	19610	19610	19610	0
49	20230619	175800	2646050840	19610	19610	19610	19610	0
50	20230619	175700	2646050840	19610	19610	19610	19610	0
51	20230619	175600	2646050840	19610	19610	19610	19610	0
52	20230619	175500	2646050840	19610	19610	19610	19610	0
53	20230619	175400	2646050840	19610	19610	19610	19610	0
54	20230619	175300	2646050840	19610	19610	19610	19610	0
55	20230619	175200	2646050840	19610	19610	19610	19610	0
56	20230619	175100	2646050840	19610	19610	19610	19610	0
57	20230619	175000	2646050840	19610	19610	19610	19610	0
58	20230619	174900	2646050840	19610	19610	19610	19610	0
59	20230619	174800	2646050840	19610	19610	19610	19610	0
60	20230619	174700	2646050840	19610	19610	19610	19610	0
61	20230619	174600	2646050840	19610	19610	19610	19610	0
62	20230619	174500	2646050840	19610	19610	19610	19610	2295
63	20230619	174400	2646050840	19610	19610	19610	19610	0
64	20230619	174300	2646050840	19610	19610	19610	19610	0
65	20230619	174200	2646050840	19610	19610	19610	19610	0
66	20230619	174100	2646050840	19610	19610	19610	19610	0
67	20230619	174000	2646050840	19610	19610	19610	19610	0
68	20230619	173900	2646050840	19610	19610	19610	19610	0
69	20230619	173800	2646050840	19610	19610	19610	19610	0
70	20230619	173700	2646050840	19610	19610	19610	19610	0
71	20230619	173600	2646050840	19610	19610	19610	19610	0
72	20230619	173500	2646050840	19610	19610	19610	19610	0
73	20230619	173400	2646050840	19610	19610	19610	19610	0
74	20230619	173300	2646050840	19610	19610	19610	19610	0
75	20230619	173200	2646050840	19610	19610	19610	19610	0
76	20230619	173100	2646050840	19610	19610	19610	19610	0
77	20230619	173000	2646050840	19610	19610	19610	19610	0
78	20230619	172900	2646050840	19610	19610	19610	19610	0
79	20230619	172800	2646050840	19610	19610	19610	19610	0
80	20230619	172700	2646050840	19610	19610	19610	19610	0
81	20230619	172600	2646050840	19610	19610	19610	19610	0
82	20230619	172500	2646050840	19610	19610	19610	19610	0
83	20230619	172400	2646050840	19610	19610	19610	19610	0
84	20230619	172300	2646050840	19610	19610	19610	19610	0
85	20230619	172200	2646050840	19610	19610	19610	19610	0
86	20230619	172100	2646050840	19610	19610	19610	19610	0
87	20230619	172000	2646050840	19610	19610	19610	19610	0
88	20230619	171900	2646050840	19610	19610	19610	19610	0
89	20230619	171800	2646050840	19610	19610	19610	19610	0
90	20230619	171700	2646050840	19610	19610	19610	19610	0
91	20230619	171600	2646050840	19610	19610	19610	19610	0
92	20230619	171500	2646050840	19610	19610	19610	19610	2295
93	20230619	171400	2646050840	19610	19610	19610	19610	0
94	20230619	171300	2646050840	19610	19610	19610	19610	0
95	20230619	171200	2646050840	19610	19610	19610	19610	0
96	20230619	171100	2646050840	19610	19610	19610	19610	0
97	20230619	171000	2646050840	19610	19610	19610	19610	0
98	20230619	170900	2646050840	19610	19610	19610	19610	0
99	20230619	170800	2646050840	19610	19610	19610	19610	0
100	20230619	170700	2646050840	19610	19610	19610	19610	0
101	20230619	170600	2646050840	19610	19610	19610	19610	0
102	20230619	170500	2646050840	19610	19610	19610	19610	0
103	20230619	170400	2646050840	19610	19610	19610	19610	0
104	20230619	170300	2646050840	19610	19610	19610	19610	0
105	20230619	170200	2646050840	19610	19610	19610	19610	0
106	20230619	170100	2646050840	19610	19610	19610	19610	0
107	20230619	170000	2646050840	19610	19610	19610	19610	0
108	20230619	165900	2646050840	19610	19610	19610	19610	0
109	20230619	165800	2646050840	19610	19610	19610	19610	0
110	20230619	165700	2646050840	19610	19610	19610	19610	0
111	20230619	165600	2646050840	19610	19610	19610	19610	0
112	20230619	165500	2646050840	19610	19610	19610	19610	0
113	20230619	165400	2646050840	19610	19610	19610	19610	0
114	20230619	165300	2646050840	19610	19610	19610	19610	0
115	20230619	165200	2646050840	19610	19610	19610	19610	0
116	20230619	165100	2646050840	19610	19610	19610	19610	0
117	20230619	165000	2646050840	19610	19610	19610	19610	0
118	20230619	164900	2646050840	19610	19610	19610	19610	0
119	20230619	164800	2646050840	19610	19610	19610	19610	0
120	20230619	164700	2646050840	19610	19610	19610	19610	0
121	20230619	164600	2646050840	19610	19610	19610	19610	0
122	20230619	164500	2646050840	19610	19610	19610	19610	2295
123	20230619	164400	2646050840	19610	19610	19610	19610	0
124	20230619	164300	2646050840	19610	19610	19610	19610	0
125	20230619	164200	2646050840	19610	19610	19610	19610	0
126	20230619	164100	2646050840	19610	19610	19610	19610	0
127	20230619	164000	2646050840	19610	19610	19610	19610	0
128	20230619	163900	2646050840	19610	19610	19610	19610	0
129	20230619	163800	2646050840	19610	19610	19610	19610	0
130	20230619	163700	2646050840	19610	19610	19610	19610	0
131	20230619	163600	2646050840	19610	19610	19610	19610	0
132	20230619	163500	2646050840	19610	19610	19610	19610	0
133	20230619	163400	2646050840	19610	19610	19610	19610	0
134	20230619	163300	2646050840	19610	19610	19610	19610	0
135	20230619	163200	2646050840	19610	19610	19610	19610	0
136	20230619	163100	2646050840	19610	19610	19610	19610	0
137	20230619	163000	2646050840	19610	19610	19610	19610	0
138	20230619	162900	2646050840	19610	19610	19610	19610	0
139	20230619	162800	2646050840	19610	19610	19610	19610	0
140	20230619	162700	2646050840	19610	19610	19610	19610	0
141	20230619	162600	2646050840	19610	19610	19610	19610	0
142	20230619	162500	2646050840	19610	19610	19610	19610	0
143	20230619	162400	2646050840	19610	19610	19610	19610	0
144	20230619	162300	2646050840	19610	19610	19610	19610	0
145	20230619	162200	2646050840	19610	19610	19610	19610	0
146	20230619	162100	2646050840	19610	19610	19610	19610	0
147	20230619	162000	2646050840	19610	19610	19610	19610	0
148	20230619	161900	2646050840	19610	19610	19610	19610	0
149	20230619	161800	2646050840	19610	19610	19610	19610	0
150	20230619	161700	2646050840	19610	19610	19610	19610	0
151	20230619	161600	2646050840	19610	19610	19610	19610	0
152	20230619	161500	2646050840	19610	19610	19610	19610	2295
153	20230619	161400	2646050840	19610	19610	19610	19610	0
154	20230619	161300	2646050840	19610	19610	19610	19610	0
155	20230619	161200	2646050840	19610	19610	19610	19610	0
156	20230619	161100	2646050840	19610	19610	19610	19610	0
157	20230619	161000	2646050840	19610	19610	19610	19610	0
158	20230619	160900	2646050840	19610	19610	19610	19610	0
159	20230619	160800	2646050840	19610	19610	19610	19610	0
160	20230619	160700	2646050840	19610	19610	19610	19610	0
161	20230619	160600	2646050840	19610	19610	19610	19610	0
162	20230619	160500	2646050840	19610	19610	19610	19610	0
163	20230619	160400	2646050840	19610	19610	19610	19610	0
164	20230619	160300	2646050840	19610	19610	19610	19610	0
165	20230619	160200	2646050840	19610	19610	19610	19610	0
166	20230619	160100	2646050840	19610	19610	19610	19610	0
167	20230619	160000	2646050840	19610	19610	19610	19610	0
168	20230619	155900	2646050840	19610	19610	19610	19610	0
169	20230619	155800	2646050840	19610	19610	19610	19610	0
170	20230619	155700	2646050840	19610	19610	19610	19610	0
171	20230619	155600	2646050840	19610	19610	19610	19610	0
172	20230619	155500	2646050840	19610	19610	19610	19610	0
173	20230619	155400	2646050840	19610	19610	19610	19610	0
174	20230619	155300	2646050840	19610	19610	19610	19610	0
175	20230619	155200	2646050840	19610	19610	19610	19610	0
176	20230619	155100	2646050840	19610	19610	19610	19610	0
177	20230619	155000	2646050840	19610	19610	19610	19610	0
178	20230619	154900	2646050840	19610	19610	19610	19610	0
179	20230619	154800	2646050840	19610	19610	19610	19610	0
180	20230619	154700	2646050840	19610	19610	19610	19610	0
181	20230619	154600	2646050840	19610	19610	19610	19610	0
182	20230619	154500	2646050840	19610	19610	19610	19610	2295
183	20230619	154400	2646050840	19610	19610	19610	19610	0
184	20230619	154300	2646050840	19610	19610	19610	19610	0
185	20230619	154200	2646050840	19610	19610	19610	19610	0
186	20230619	154100	2646050840	19610	19610	19610	19610	0
187	20230619	154000	2646050840	19610	19610	19610	19610	0
188	20230619	153900	2646050840	19610	19610	19610	19610	0
189	20230619	153800	2646050840	19610	19610	19610	19610	0
190	20230619	153700	2646050840	19610	19610	19610	19610	0
191	20230619	153600	2646050840	19610	19610	19610	19610	0
192	20230619	153500	2646050840	19610	19610	19610	19610	0
193	20230619	153400	2646050840	19610	19610	19610	19610	0
194	20230619	153300	2646050840	19610	19610	19610	19610	0
195	20230619	153200	2646050840	19610	19610	19610	19610	0
196	20230619	153100	2646050840	19610	19610	19610	19610	0
197	20230619	153000	2646050840	19610	19610	19610	19610	2295
198	20230619	152900	2601045890	19580	19580	19580	19580	0
199	20230619	152800	2601045890	19580	19580	19580	19580	0
200	20230619	152700	2601045890	19580	19580	19580	19580	0
201	20230619	152600	2601045890	19580	19580	19580	19580	0
202	20230619	152500	2601045890	19580	19580	19580	19580	0
203	20230619	152400	2601045890	19580	19580	19580	19580	0
204	20230619	152300	2601045890	19580	19580	19580	19580	0
205	20230619	152200	2601045890	19580	19580	19580	19580	0
206	20230619	152100	2601045890	19580	19580	19580	19580	0
207	20230619	152000	2601045890	19580	19580	19580	19580	0
208	20230619	151900	2601045890	19580	19580	19580	19580	161
209	20230619	151800	2597893510	19600	19600	19600	19590	173
210	20230619	151700	2594503880	19600	19600	19600	19600	161
211	20230619	151600	2591348280	19600	19600	19600	19590	52
212	20230619	151500	2590329130	19600	19600	19610	19600	387
213	20230619	151400	2582743180	19610	19600	19610	19600	103
214	20230619	151300	2580723710	19610	19600	19620	19600	120
215	20230619	151200	2578370800	19600	19620	19620	19600	11
216	20230619	151100	2578155000	19620	19620	19620	19620	5
217	20230619	151000	2578056900	19620	19600	19620	19590	287
218	20230619	150900	2572431500	19600	19590	19600	19590	46
219	20230619	150800	2571529940	19540	19560	19560	19540	201
220	20230619	150700	2567600650	19600	19600	19600	19600	0
221	20230619	150600	2567600650	19600	19560	19600	19550	223
222	20230619	150500	2563240440	19550	19570	19570	19550	28
223	20230619	150400	2562692900	19560	19560	19560	19560	71
224	20230619	150300	2561304140	19560	19560	19600	19550	373
225	20230619	150200	2554006320	19560	19580	19580	19560	534
226	20230619	150100	2543556030	19600	19600	19600	19600	119
227	20230619	150000	2541223630	19600	19620	19630	19600	384
228	20230619	145900	2533695040	19610	19600	19620	19600	165
229	20230619	145800	2530457940	19580	19600	19620	19580	210
230	20230619	145700	2526343020	19620	19620	19620	19610	40
231	20230619	145600	2525558320	19620	19620	19620	19600	117
232	20230619	145500	2523264700	19620	19590	19620	19590	52
233	20230619	145400	2522245960	19620	19620	19620	19620	2
234	20230619	145300	2522206720	19630	19620	19630	19620	445
235	20230619	145200	2513473840	19620	19580	19620	19580	1010
236	20230619	145100	2493683480	19580	19560	19580	19560	21
237	20230619	145000	2493272700	19560	19560	19560	19560	10
238	20230619	144900	2493077100	19550	19580	19580	19550	3
239	20230619	144800	2493018390	19550	19580	19590	19550	231
240	20230619	144700	2488501400	19590	19590	19590	19590	0
241	20230619	144600	2488501400	19590	19540	19590	19540	39
242	20230619	144500	2487739290	19600	19530	19600	19530	873
243	20230619	144400	2470656860	19530	19570	19570	19530	393
244	20230619	144300	2462979630	19570	19560	19570	19560	21
245	20230619	144200	2462568860	19540	19540	19540	19540	1
246	20230619	144100	2462549320	19540	19540	19540	19540	18
247	20230619	144000	2462197600	19570	19560	19570	19550	193
248	20230619	143900	2458422280	19560	19550	19560	19530	266
249	20230619	143800	2453222220	19540	19540	19540	19540	44
250	20230619	143700	2452362460	19520	19530	19530	19520	155
251	20230619	143600	2449336740	19540	19540	19540	19540	2
252	20230619	143500	2449297660	19530	19530	19530	19520	312
253	20230619	143400	2443204900	19530	19530	19530	19530	1
254	20230619	143300	2443185370	19530	19530	19530	19530	2
255	20230619	143200	2443146310	19520	19510	19520	19510	98
256	20230619	143100	2441233550	19530	19520	19530	19520	40
257	20230619	143000	2440452730	19530	19530	19530	19530	0
258	20230619	142900	2440452730	19530	19520	19530	19520	62
259	20230619	142800	2439242470	19500	19470	19500	19470	415
260	20230619	142700	2431150150	19460	19470	19470	19460	16
261	20230619	142600	2430838650	19470	19470	19470	19470	78
262	20230619	142500	2429319990	19460	19500	19500	19460	571
263	20230619	142400	2418201140	19480	19480	19480	19480	5
264	20230619	142300	2418103740	19490	19480	19490	19480	304
265	20230619	142200	2412181720	19480	19480	19480	19480	38
266	20230619	142100	2411441480	19490	19480	19490	19480	250
267	20230619	142000	2406570880	19480	19490	19490	19480	288
268	20230619	141900	2400960250	19490	19500	19500	19490	668
269	20230619	141800	2387937250	19500	19500	19500	19500	1
270	20230619	141700	2387917750	19510	19510	19510	19510	32
271	20230619	141600	2387293430	19510	19520	19520	19510	161
272	20230619	141500	2384152010	19510	19510	19510	19510	20
273	20230619	141400	2383761810	19520	19520	19520	19520	5
274	20230619	141300	2383664210	19520	19520	19520	19520	0
275	20230619	141200	2383664210	19520	19510	19520	19510	29
276	20230619	141100	2383098170	19530	19530	19530	19530	2
277	20230619	141000	2383059110	19510	19510	19510	19510	4
278	20230619	140900	2382981070	19510	19540	19540	19510	68
279	20230619	140800	2381654160	19540	19540	19540	19540	1
280	20230619	140700	2381634620	19520	19520	19520	19520	141
281	20230619	140600	2378882300	19530	19530	19530	19520	102
282	20230619	140500	2376890680	19540	19540	19540	19540	0
283	20230619	140400	2376890680	19540	19530	19540	19530	7
284	20230619	140300	2376753950	19560	19560	19560	19560	0
285	20230619	140200	2376753950	19560	19560	19560	19560	20
286	20230619	140100	2376362750	19560	19540	19560	19540	1000
287	20230619	140000	2356812030	19520	19520	19550	19510	131
288	20230619	135900	2354252610	19520	19520	19520	19520	69
289	20230619	135800	2352905730	19560	19560	19560	19560	0
290	20230619	135700	2352905730	19560	19560	19560	19560	10
291	20230619	135600	2352710130	19560	19530	19560	19530	12
292	20230619	135500	2352475740	19560	19560	19560	19560	0
293	20230619	135400	2352475740	19560	19530	19560	19520	115
294	20230619	135300	2350230110	19530	19530	19530	19530	31
295	20230619	135200	2349624680	19530	19530	19530	19530	48
296	20230619	135100	2348687240	19530	19530	19530	19530	330
297	20230619	135000	2342242340	19570	19570	19570	19530	406
298	20230619	134900	2334312560	19570	19530	19570	19530	10
299	20230619	134800	2334117140	19580	19580	19580	19580	0
300	20230619	134700	2334117140	19580	19580	19580	19580	0
301	20230619	134600	2334117140	19580	19540	19580	19530	277
302	20230619	134500	2328704880	19540	19550	19550	19540	111
303	20230619	134400	2326535860	19540	19540	19540	19540	122
304	20230619	134300	2324151980	19550	19540	19550	19530	355
305	20230619	134200	2317212330	19590	19590	19590	19590	0
306	20230619	134100	2317212330	19590	19560	19590	19560	150
307	20230619	134000	2314277520	19530	19590	19590	19530	422
308	20230619	133900	2306026920	19590	19590	19590	19590	10
309	20230619	133800	2305831020	19590	19570	19590	19570	610
310	20230619	133700	2293892070	19570	19570	19570	19570	33
311	20230619	133600	2293246260	19570	19550	19570	19550	7
312	20230619	133500	2293109390	19550	19550	19550	19550	10
313	20230619	133400	2292913890	19530	19530	19530	19530	0
314	20230619	133300	2292913890	19530	19550	19550	19530	32
315	20230619	133200	2292288650	19520	19520	19520	19520	3
316	20230619	133100	2292230090	19590	19550	19590	19520	755
317	20230619	133000	2277472370	19540	19520	19540	19520	63
318	20230619	132900	2276241370	19520	19520	19540	19510	181
319	20230619	132800	2272708760	19510	19510	19510	19510	122
320	20230619	132700	2270328540	19520	19530	19540	19520	4
321	20230619	132600	2270250420	19520	19510	19540	19510	372
322	20230619	132500	2262990610	19510	19490	19510	19490	21
323	20230619	132400	2262581300	19490	19490	19490	19490	300
324	20230619	132300	2256734300	19490	19490	19510	19490	446
325	20230619	132200	2248041730	19490	19490	19490	19490	0
326	20230619	132100	2248041730	19490	19490	19490	19490	10
327	20230619	132000	2247846830	19490	19490	19490	19490	15
328	20230619	131900	2247554480	19490	19490	19490	19490	10
329	20230619	131800	2247359580	19480	19480	19480	19480	320
330	20230619	131700	2241125980	19480	19490	19490	19480	111
331	20230619	131600	2238962700	19490	19480	19490	19480	387
332	20230619	131500	2231422630	19490	19490	19490	19490	313
333	20230619	131400	2225322260	19510	19520	19530	19510	980
334	20230619	131300	2206202380	19520	19520	19520	19520	20
335	20230619	131200	2205811980	19480	19530	19530	19480	160
336	20230619	131100	2202695130	19530	19480	19530	19480	65
337	20230619	131000	2201428650	19490	19490	19490	19490	181
338	20230619	130900	2197900960	19490	19490	19490	19490	32
339	20230619	130800	2197277280	19490	19490	19490	19490	0
340	20230619	130700	2197277280	19490	19490	19490	19490	165
341	20230619	130600	2194061430	19480	19480	19480	19480	196
342	20230619	130500	2190243350	19480	19480	19480	19480	100
343	20230619	130400	2188295350	19480	19480	19480	19480	0
344	20230619	130300	2188295350	19480	19480	19480	19480	0
345	20230619	130200	2188295350	19480	19520	19520	19480	102
346	20230619	130100	2186308310	19480	19480	19480	19480	1200
347	20230619	130000	2162932310	19480	19480	19480	19480	6
348	20230619	125900	2162815430	19480	19480	19480	19480	108
349	20230619	125800	2160711590	19480	19480	19480	19480	3
350	20230619	125700	2160653150	19520	19490	19520	19460	407
351	20230619	125600	2152719150	19490	19490	19490	19490	1
352	20230619	125500	2152699660	19490	19490	19490	19490	22
353	20230619	125400	2152270880	19490	19500	19500	19490	1440
354	20230619	125300	2124198620	19500	19500	19520	19500	55
355	20230619	125200	2123126060	19500	19550	19550	19500	275
356	20230619	125100	2117760430	19550	19550	19550	19550	0
357	20230619	125000	2117760430	19550	19550	19550	19550	0
358	20230619	124900	2117760430	19550	19550	19550	19550	1
359	20230619	124800	2117740880	19510	19540	19550	19500	1960
360	20230619	124700	2079506130	19550	19540	19550	19540	2
361	20230619	124600	2079467040	19520	19550	19550	19500	1784
362	20230619	124500	2044653270	19550	19550	19550	19550	33
363	20230619	124400	2044008120	19550	19550	19550	19550	0
364	20230619	124300	2044008120	19550	19570	19570	19550	22
365	20230619	124200	2043577620	19550	19550	19550	19550	96
366	20230619	124100	2041700820	19550	19550	19550	19550	200
367	20230619	124000	2037790820	19550	19550	19550	19550	9
368	20230619	123900	2037614870	19570	19570	19570	19570	29
369	20230619	123800	2037047340	19570	19560	19570	19560	4
370	20230619	123700	2036969070	19560	19570	19570	19560	1105
371	20230619	123600	2015346850	19570	19570	19570	19570	450
372	20230619	123500	2006540350	19580	19580	19580	19570	501
373	20230619	123400	1996734770	19580	19580	19580	19570	54
374	20230619	123300	1995677750	19580	19570	19580	19570	541
375	20230619	123200	1985085370	19580	19580	19580	19580	0
376	20230619	123100	1985085370	19580	19580	19580	19580	0
377	20230619	123000	1985085370	19580	19580	19580	19580	75
378	20230619	122900	1983616870	19580	19580	19580	19580	40
379	20230619	122800	1982833670	19580	19580	19580	19580	70
380	20230619	122700	1981463070	19580	19580	19580	19580	695
381	20230619	122600	1967854970	19580	19580	19580	19580	741
382	20230619	122500	1953346190	19590	19590	19590	19590	354
383	20230619	122400	1946411330	19600	19600	19600	19600	0
384	20230619	122300	1946411330	19600	19600	19600	19600	695
385	20230619	122200	1932789330	19600	19610	19610	19600	201
386	20230619	122100	1928847740	19610	19610	19610	19610	4
387	20230619	122000	1928769300	19610	19620	19620	19610	61
388	20230619	121900	1927572760	19620	19620	19620	19620	5
389	20230619	121800	1927474660	19620	19620	19620	19620	100
390	20230619	121700	1925512660	19630	19630	19630	19630	1
391	20230619	121600	1925493030	19630	19630	19630	19630	8
392	20230619	121500	1925335990	19630	19630	19630	19630	37
393	20230619	121400	1924609680	19640	19640	19640	19640	0
394	20230619	121300	1924609680	19640	19640	19640	19640	10
395	20230619	121200	1924413280	19640	19640	19640	19640	0
396	20230619	121100	1924413280	19640	19640	19640	19640	0
397	20230619	121000	1924413280	19640	19640	19640	19640	0
398	20230619	120900	1924413280	19640	19600	19640	19600	155
399	20230619	120800	1921375240	19600	19590	19600	19590	542
400	20230619	120700	1910753000	19580	19580	19580	19580	0
401	20230619	120600	1910753000	19580	19590	19590	19580	491
402	20230619	120500	1901139210	19590	19590	19590	19590	202
403	20230619	120400	1897182030	19590	19600	19600	19590	332
404	20230619	120300	1890678100	19590	19590	19590	19590	0
405	20230619	120200	1890678100	19590	19590	19590	19590	0
406	20230619	120100	1890678100	19590	19590	19590	19590	0
407	20230619	120000	1890678100	19590	19600	19600	19590	331
408	20230619	115900	1884192290	19600	19600	19600	19600	69
409	20230619	115800	1882839890	19600	19610	19610	19600	298
410	20230619	115700	1876996800	19610	19610	19610	19610	0
411	20230619	115600	1876996800	19610	19600	19610	19600	81
412	20230619	115500	1875408580	19600	19590	19600	19590	4
413	20230619	115400	1875330190	19590	19600	19600	19590	121
414	20230619	115300	1872959790	19600	19600	19600	19600	88
415	20230619	115200	1871234990	19610	19600	19610	19600	9
416	20230619	115100	1871058510	19610	19610	19610	19610	0
417	20230619	115000	1871058510	19610	19610	19610	19610	50
418	20230619	114900	1870078010	19600	19600	19600	19600	0
419	20230619	114800	1870078010	19600	19620	19620	19600	504
420	20230619	114700	1860198880	19630	19630	19630	19630	1
421	20230619	114600	1860179250	19610	19630	19630	19610	289
422	20230619	114500	1854507230	19650	19630	19650	19630	2
423	20230619	114400	1854467950	19650	19620	19650	19620	46
424	20230619	114300	1853564870	19640	19640	19640	19620	8
425	20230619	114200	1853407850	19640	19620	19640	19610	59
426	20230619	114100	1852250260	19600	19600	19600	19600	26
427	20230619	114000	1851740660	19610	19610	19620	19610	445
428	20230619	113900	1843012760	19620	19620	19620	19620	27
429	20230619	113800	1842483020	19620	19620	19620	19620	17
430	20230619	113700	1842149480	19610	19620	19620	19610	148
431	20230619	113600	1839247190	19620	19620	19620	19620	136
432	20230619	113500	1836578870	19620	19620	19620	19620	50
433	20230619	113400	1835597870	19650	19650	19650	19650	50
434	20230619	113300	1834615370	19650	19650	19650	19650	0
435	20230619	113200	1834615370	19650	19650	19650	19650	40
436	20230619	113100	1833829370	19620	19650	19650	19620	52
437	20230619	113000	1832809070	19650	19620	19650	19620	6
438	20230619	112900	1832691320	19650	19650	19650	19650	50
439	20230619	112800	1831708820	19660	19660	19660	19660	1
440	20230619	112700	1831689160	19660	19670	19670	19660	25
441	20230619	112600	1831197480	19670	19650	19680	19650	1957
442	20230619	112500	1792735170	19650	19640	19650	19600	619
443	20230619	112400	1780577950	19640	19590	19640	19590	76
444	20230619	112300	1779087050	19620	19580	19620	19580	630
445	20230619	112200	1766745510	19590	19590	19590	19590	3
446	20230619	112100	1766686740	19590	19590	19590	19590	0
447	20230619	112000	1766686740	19590	19620	19620	19590	673
448	20230619	111900	1753497710	19620	19620	19620	19620	13
449	20230619	111800	1753242650	19620	19620	19620	19620	8
450	20230619	111700	1753085690	19630	19630	19640	19630	409
451	20230619	111600	1745056920	19630	19560	19630	19560	241
452	20230619	111500	1740336660	19560	19560	19560	19560	0
453	20230619	111400	1740336660	19560	19560	19560	19550	103
454	20230619	111300	1738322770	19550	19560	19560	19550	170
455	20230619	111200	1734998300	19560	19560	19600	19560	7
456	20230619	111100	1734861340	19590	19590	19600	19590	308
457	20230619	111000	1728827120	19600	19600	19600	19600	0
458	20230619	110900	1728827120	19600	19600	19600	19600	4
459	20230619	110800	1728748720	19590	19590	19590	19590	2
460	20230619	110700	1728709540	19600	19600	19600	19600	0
461	20230619	110600	1728709540	19600	19600	19600	19600	0
462	20230619	110500	1728709540	19600	19600	19600	19600	1
463	20230619	110400	1728689940	19580	19550	19580	19550	54
464	20230619	110300	1727634210	19600	19600	19600	19600	41
465	20230619	110200	1726830610	19600	19600	19600	19550	736
466	20230619	110100	1712427720	19630	19570	19630	19570	28
467	20230619	110000	1711879330	19570	19570	19570	19570	1
468	20230619	105900	1711859760	19540	19540	19540	19540	14
469	20230619	105800	1711586200	19540	19550	19550	19540	166
470	20230619	105700	1708342320	19570	19570	19570	19570	1
471	20230619	105600	1708322750	19530	19570	19570	19530	366
472	20230619	105500	1701166340	19580	19610	19610	19580	53
473	20230619	105400	1700127970	19630	19600	19630	19600	271
474	20230619	105300	1694815840	19610	19620	19660	19610	196
475	20230619	105200	1690970690	19620	19590	19620	19590	13
476	20230619	105100	1690715930	19590	19580	19600	19580	319
477	20230619	105000	1684463940	19580	19550	19580	19550	291
478	20230619	104900	1678769000	19540	19540	19540	19540	9
479	20230619	104800	1678593140	19540	19550	19560	19540	277
480	20230619	104700	1673177840	19540	19550	19560	19540	8
481	20230619	104600	1673021430	19560	19560	19560	19560	0
482	20230619	104500	1673021430	19560	19560	19560	19560	3
483	20230619	104400	1672962750	19500	19530	19530	19500	1422
484	20230619	104300	1645219760	19540	19550	19550	19540	528
485	20230619	104200	1634902440	19560	19560	19560	19560	33
486	20230619	104100	1634256960	19540	19540	19540	19540	190
487	20230619	104000	1630544360	19560	19550	19560	19550	460
488	20230619	103900	1621550350	19560	19560	19560	19560	596
489	20230619	103800	1609892590	19570	19580	19580	19570	171
490	20230619	103700	1606545120	19570	19570	19580	19570	275
491	20230619	103600	1601163360	19570	19570	19580	19560	364
492	20230619	103500	1594037930	19570	19570	19570	19570	63
493	20230619	103400	1592805020	19570	19570	19570	19570	47
494	20230619	103300	1591885230	19570	19590	19590	19570	225
495	20230619	103200	1587477880	19590	19590	19590	19590	7
496	20230619	103100	1587340750	19560	19540	19590	19540	181
497	20230619	103000	1583801270	19550	19570	19570	19540	1248
498	20230619	102900	1559402330	19570	19580	19580	19570	739
499	20230619	102800	1544938320	19590	19610	19610	19590	1218
500	20230619	102700	1521064190	19610	19620	19620	19610	250
501	20230619	102600	1516161650	19620	19630	19630	19620	604
502	20230619	102500	1504308630	19620	19620	19620	19620	112
503	20230619	102400	1502111190	19620	19640	19640	19620	175
504	20230619	102300	1498674390	19640	19640	19640	19640	294
505	20230619	102200	1492900230	19640	19600	19640	19600	180
506	20230619	102100	1489368230	19600	19600	19600	19600	93
507	20230619	102000	1487545430	19660	19650	19660	19610	905
508	20230619	101900	1469785180	19650	19650	19660	19650	389
509	20230619	101800	1462141300	19650	19650	19650	19650	20
510	20230619	101700	1461748300	19650	19650	19650	19650	250
511	20230619	101600	1456835800	19660	19690	19690	19660	210
512	20230619	101500	1452704690	19700	19700	19700	19690	639
513	20230619	101400	1440118790	19710	19670	19710	19670	878
514	20230619	101300	1422827660	19660	19640	19660	19640	188
515	20230619	101200	1419132860	19640	19630	19640	19630	33
516	20230619	101100	1418484750	19640	19640	19640	19630	828
517	20230619	101000	1402223680	19640	19640	19640	19640	368
518	20230619	100900	1394996160	19650	19650	19650	19650	448
519	20230619	100800	1386192960	19650	19660	19660	19650	84
520	20230619	100700	1384542020	19660	19650	19660	19640	146
521	20230619	100600	1381674310	19650	19670	19670	19650	598
522	20230619	100500	1369919520	19670	19680	19680	19670	118
523	20230619	100400	1367598370	19700	19700	19700	19700	71
524	20230619	100300	1366199670	19700	19660	19700	19650	278
525	20230619	100200	1360733110	19640	19660	19660	19640	209
526	20230619	100100	1356625470	19660	19600	19660	19600	556
527	20230619	100000	1345714020	19600	19600	19660	19600	331
528	20230619	095900	1339226360	19600	19660	19670	19600	1342
529	20230619	095800	1312886780	19660	19680	19680	19660	523
530	20230619	095700	1302598820	19680	19690	19690	19680	496
531	20230619	095600	1292837500	19690	19690	19690	19690	210
532	20230619	095500	1288702600	19690	19690	19690	19690	11
533	20230619	095400	1288486010	19690	19710	19710	19690	422
534	20230619	095300	1280176800	19690	19710	19720	19690	633
535	20230619	095200	1267707690	19710	19710	19720	19710	484
536	20230619	095100	1258168040	19710	19730	19730	19710	702
537	20230619	095000	1244323120	19730	19700	19730	19700	67
538	20230619	094900	1243002780	19700	19740	19740	19700	1566
539	20230619	094800	1212104320	19740	19780	19780	19740	401
540	20230619	094700	1204182190	19790	19840	19850	19790	3037
541	20230619	094600	1143949070	19830	19690	19900	19680	4482
542	20230619	094500	1055184750	19690	19670	19700	19670	1243
543	20230619	094400	1030716430	19670	19690	19690	19670	1019
544	20230619	094300	1010661590	19680	19540	19700	19540	1462
545	20230619	094200	981926590	19550	19440	19550	19440	1534
546	20230619	094100	952017680	19430	19410	19430	19410	1006
547	20230619	094000	932472770	19410	19410	19410	19410	2
548	20230619	093900	932433950	19430	19340	19430	19330	101
549	20230619	093800	930481120	19330	19420	19420	19330	1788
550	20230619	093700	895849750	19420	19390	19420	19390	1455
551	20230619	093600	867599340	19360	19360	19370	19360	148
552	20230619	093500	864734050	19360	19380	19380	19340	599
553	20230619	093400	853142170	19380	19420	19420	19380	806
554	20230619	093300	837499060	19420	19400	19420	19400	55
555	20230619	093200	836431960	19420	19450	19460	19380	2338
556	20230619	093100	791062900	19450	19430	19460	19410	2301
557	20230619	093000	746365110	19430	19420	19440	19420	660
558	20230619	092900	733542340	19410	19410	19420	19410	169
559	20230619	092800	730261660	19410	19360	19420	19360	384
560	20230619	092700	722808290	19410	19340	19420	19340	2135
561	20230619	092600	681441640	19340	19350	19380	19330	1384
562	20230619	092500	654669840	19350	19330	19390	19330	741
563	20230619	092400	640332260	19340	19370	19390	19330	1561
564	20230619	092300	610108100	19370	19390	19390	19360	1352
565	20230619	092200	583914990	19400	19430	19430	19390	4448
566	20230619	092100	497591010	19430	19460	19460	19430	1163
567	20230619	092000	474986050	19460	19490	19490	19460	1602
568	20230619	091900	443779850	19490	19490	19490	19480	117
569	20230619	091800	441499570	19490	19450	19490	19440	170
570	20230619	091700	438192300	19450	19460	19460	19450	694
571	20230619	091600	424692360	19490	19490	19490	19450	803
572	20230619	091500	409065510	19480	19500	19500	19480	234
573	20230619	091400	404504870	19510	19510	19510	19490	567
574	20230619	091300	393445310	19520	19440	19520	19440	238
575	20230619	091200	388818140	19440	19450	19530	19440	1034
576	20230619	091100	368709720	19450	19450	19560	19450	884
577	20230619	091000	351475810	19480	19440	19580	19430	960
578	20230619	090900	332799310	19440	19460	19470	19440	1091
579	20230619	090800	311578040	19460	19480	19480	19430	2165
580	20230619	090700	269440070	19490	19500	19500	19490	267
581	20230619	090600	264236210	19480	19470	19530	19470	502
582	20230619	090500	254458460	19470	19420	19470	19420	214
583	20230619	090400	250296590	19420	19460	19460	19400	1980
584	20230619	090300	211830970	19460	19450	19500	19450	1607
585	20230619	090200	180531710	19450	19570	19570	19450	2248
586	20230619	090100	136665200	19570	19680	19680	19570	2918
587	20230619	090000	79434980	19680	19780	19780	19680	3829