KissMeData/092040/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204600	6574085790	19080	19080	19080	19080	6671
3	20230616	204500	6574085790	19080	19080	19080	19080	0
4	20230616	204400	6574085790	19080	19080	19080	19080	0
5	20230616	204300	6574085790	19080	19080	19080	19080	0
6	20230616	204200	6574085790	19080	19080	19080	19080	0
7	20230616	204100	6574085790	19080	19080	19080	19080	0
8	20230616	204000	6574085790	19080	19080	19080	19080	0
9	20230616	203900	6574085790	19080	19080	19080	19080	0
10	20230616	203800	6574085790	19080	19080	19080	19080	0
11	20230616	203700	6574085790	19080	19080	19080	19080	0
12	20230616	203600	6574085790	19080	19080	19080	19080	0
13	20230616	203500	6574085790	19080	19080	19080	19080	0
14	20230616	203400	6574085790	19080	19080	19080	19080	0
15	20230616	203300	6574085790	19080	19080	19080	19080	0
16	20230616	203200	6574085790	19080	19080	19080	19080	0
17	20230616	203100	6574085790	19080	19080	19080	19080	0
18	20230616	203000	6574085790	19080	19080	19080	19080	0
19	20230616	202900	6574085790	19080	19080	19080	19080	0
20	20230616	202800	6574085790	19080	19080	19080	19080	0
21	20230616	202700	6574085790	19080	19080	19080	19080	0
22	20230616	202600	6574085790	19080	19080	19080	19080	0
23	20230616	202500	6574085790	19080	19080	19080	19080	0
24	20230616	202400	6574085790	19080	19080	19080	19080	0
25	20230616	202300	6574085790	19080	19080	19080	19080	0
26	20230616	202200	6574085790	19080	19080	19080	19080	0
27	20230616	202100	6574085790	19080	19080	19080	19080	0
28	20230616	202000	6574085790	19080	19080	19080	19080	0
29	20230616	201900	6574085790	19080	19080	19080	19080	0
30	20230616	201800	6574085790	19080	19080	19080	19080	0
31	20230616	201700	6574085790	19080	19080	19080	19080	0
32	20230616	201600	6574085790	19080	19080	19080	19080	6671
33	20230616	201500	6574085790	19080	19080	19080	19080	0
34	20230616	201400	6574085790	19080	19080	19080	19080	0
35	20230616	201300	6574085790	19080	19080	19080	19080	0
36	20230616	201200	6574085790	19080	19080	19080	19080	0
37	20230616	201100	6574085790	19080	19080	19080	19080	0
38	20230616	201000	6574085790	19080	19080	19080	19080	0
39	20230616	200900	6574085790	19080	19080	19080	19080	0
40	20230616	200800	6574085790	19080	19080	19080	19080	0
41	20230616	200700	6574085790	19080	19080	19080	19080	0
42	20230616	200600	6574085790	19080	19080	19080	19080	0
43	20230616	200500	6574085790	19080	19080	19080	19080	0
44	20230616	200400	6574085790	19080	19080	19080	19080	0
45	20230616	200300	6574085790	19080	19080	19080	19080	0
46	20230616	200200	6574085790	19080	19080	19080	19080	0
47	20230616	200100	6574085790	19080	19080	19080	19080	0
48	20230616	200000	6574085790	19080	19080	19080	19080	0
49	20230616	195900	6574085790	19080	19080	19080	19080	0
50	20230616	195800	6574085790	19080	19080	19080	19080	0
51	20230616	195700	6574085790	19080	19080	19080	19080	0
52	20230616	195600	6574085790	19080	19080	19080	19080	0
53	20230616	195500	6574085790	19080	19080	19080	19080	0
54	20230616	195400	6574085790	19080	19080	19080	19080	0
55	20230616	195300	6574085790	19080	19080	19080	19080	0
56	20230616	195200	6574085790	19080	19080	19080	19080	0
57	20230616	195100	6574085790	19080	19080	19080	19080	0
58	20230616	195000	6574085790	19080	19080	19080	19080	0
59	20230616	194900	6574085790	19080	19080	19080	19080	0
60	20230616	194800	6574085790	19080	19080	19080	19080	0
61	20230616	194700	6574085790	19080	19080	19080	19080	0
62	20230616	194600	6574085790	19080	19080	19080	19080	6671
63	20230616	194500	6574085790	19080	19080	19080	19080	0
64	20230616	194400	6574085790	19080	19080	19080	19080	0
65	20230616	194300	6574085790	19080	19080	19080	19080	0
66	20230616	194200	6574085790	19080	19080	19080	19080	0
67	20230616	194100	6574085790	19080	19080	19080	19080	0
68	20230616	194000	6574085790	19080	19080	19080	19080	0
69	20230616	193900	6574085790	19080	19080	19080	19080	0
70	20230616	193800	6574085790	19080	19080	19080	19080	0
71	20230616	193700	6574085790	19080	19080	19080	19080	0
72	20230616	193600	6574085790	19080	19080	19080	19080	0
73	20230616	193500	6574085790	19080	19080	19080	19080	0
74	20230616	193400	6574085790	19080	19080	19080	19080	0
75	20230616	193300	6574085790	19080	19080	19080	19080	0
76	20230616	193200	6574085790	19080	19080	19080	19080	0
77	20230616	193100	6574085790	19080	19080	19080	19080	0
78	20230616	193000	6574085790	19080	19080	19080	19080	0
79	20230616	192900	6574085790	19080	19080	19080	19080	0
80	20230616	192800	6574085790	19080	19080	19080	19080	0
81	20230616	192700	6574085790	19080	19080	19080	19080	0
82	20230616	192600	6574085790	19080	19080	19080	19080	0
83	20230616	192500	6574085790	19080	19080	19080	19080	0
84	20230616	192400	6574085790	19080	19080	19080	19080	0
85	20230616	192300	6574085790	19080	19080	19080	19080	0
86	20230616	192200	6574085790	19080	19080	19080	19080	0
87	20230616	192100	6574085790	19080	19080	19080	19080	0
88	20230616	192000	6574085790	19080	19080	19080	19080	0
89	20230616	191900	6574085790	19080	19080	19080	19080	0
90	20230616	191800	6574085790	19080	19080	19080	19080	0
91	20230616	191700	6574085790	19080	19080	19080	19080	0
92	20230616	191600	6574085790	19080	19080	19080	19080	6671
93	20230616	191500	6574085790	19080	19080	19080	19080	0
94	20230616	191400	6574085790	19080	19080	19080	19080	0
95	20230616	191300	6574085790	19080	19080	19080	19080	0
96	20230616	191200	6574085790	19080	19080	19080	19080	0
97	20230616	191100	6574085790	19080	19080	19080	19080	0
98	20230616	191000	6574085790	19080	19080	19080	19080	0
99	20230616	190900	6574085790	19080	19080	19080	19080	0
100	20230616	190800	6574085790	19080	19080	19080	19080	0
101	20230616	190700	6574085790	19080	19080	19080	19080	0
102	20230616	190600	6574085790	19080	19080	19080	19080	0
103	20230616	190500	6574085790	19080	19080	19080	19080	0
104	20230616	190400	6574085790	19080	19080	19080	19080	0
105	20230616	190300	6574085790	19080	19080	19080	19080	0
106	20230616	190200	6574085790	19080	19080	19080	19080	0
107	20230616	190100	6574085790	19080	19080	19080	19080	0
108	20230616	190000	6574085790	19080	19080	19080	19080	0
109	20230616	185900	6574085790	19080	19080	19080	19080	0
110	20230616	185800	6574085790	19080	19080	19080	19080	0
111	20230616	185700	6574085790	19080	19080	19080	19080	0
112	20230616	185600	6574085790	19080	19080	19080	19080	0
113	20230616	185500	6574085790	19080	19080	19080	19080	0
114	20230616	185400	6574085790	19080	19080	19080	19080	0
115	20230616	185300	6574085790	19080	19080	19080	19080	0
116	20230616	185200	6574085790	19080	19080	19080	19080	0
117	20230616	185100	6574085790	19080	19080	19080	19080	0
118	20230616	185000	6574085790	19080	19080	19080	19080	0
119	20230616	184900	6574085790	19080	19080	19080	19080	0
120	20230616	184800	6574085790	19080	19080	19080	19080	0
121	20230616	184700	6574085790	19080	19080	19080	19080	0
122	20230616	184600	6574085790	19080	19080	19080	19080	6671
123	20230616	184500	6574085790	19080	19080	19080	19080	0
124	20230616	184400	6574085790	19080	19080	19080	19080	0
125	20230616	184300	6574085790	19080	19080	19080	19080	0
126	20230616	184200	6574085790	19080	19080	19080	19080	0
127	20230616	184100	6574085790	19080	19080	19080	19080	0
128	20230616	184000	6574085790	19080	19080	19080	19080	0
129	20230616	183900	6574085790	19080	19080	19080	19080	0
130	20230616	183800	6574085790	19080	19080	19080	19080	0
131	20230616	183700	6574085790	19080	19080	19080	19080	0
132	20230616	183600	6574085790	19080	19080	19080	19080	0
133	20230616	183500	6574085790	19080	19080	19080	19080	0
134	20230616	183400	6574085790	19080	19080	19080	19080	0
135	20230616	183300	6574085790	19080	19080	19080	19080	0
136	20230616	183200	6574085790	19080	19080	19080	19080	0
137	20230616	183100	6574085790	19080	19080	19080	19080	0
138	20230616	183000	6574085790	19080	19080	19080	19080	0
139	20230616	182900	6574085790	19080	19080	19080	19080	0
140	20230616	182800	6574085790	19080	19080	19080	19080	0
141	20230616	182700	6574085790	19080	19080	19080	19080	0
142	20230616	182600	6574085790	19080	19080	19080	19080	0
143	20230616	182500	6574085790	19080	19080	19080	19080	0
144	20230616	182400	6574085790	19080	19080	19080	19080	0
145	20230616	182300	6574085790	19080	19080	19080	19080	0
146	20230616	182200	6574085790	19080	19080	19080	19080	0
147	20230616	182100	6574085790	19080	19080	19080	19080	0
148	20230616	182000	6574085790	19080	19080	19080	19080	0
149	20230616	181900	6574085790	19080	19080	19080	19080	0
150	20230616	181800	6574085790	19080	19080	19080	19080	0
151	20230616	181700	6574085790	19080	19080	19080	19080	0
152	20230616	181600	6574085790	19080	19080	19080	19080	6671
153	20230616	181500	6574085790	19080	19080	19080	19080	0
154	20230616	181400	6574085790	19080	19080	19080	19080	0
155	20230616	181300	6574085790	19080	19080	19080	19080	0
156	20230616	181200	6574085790	19080	19080	19080	19080	0
157	20230616	181100	6574085790	19080	19080	19080	19080	0
158	20230616	181000	6574085790	19080	19080	19080	19080	0
159	20230616	180900	6574085790	19080	19080	19080	19080	0
160	20230616	180800	6574085790	19080	19080	19080	19080	0
161	20230616	180700	6574085790	19080	19080	19080	19080	0
162	20230616	180600	6574085790	19080	19080	19080	19080	0
163	20230616	180500	6574085790	19080	19080	19080	19080	0
164	20230616	180400	6574085790	19080	19080	19080	19080	0
165	20230616	180300	6574085790	19080	19080	19080	19080	0
166	20230616	180200	6574085790	19080	19080	19080	19080	0
167	20230616	180100	6574085790	19080	19080	19080	19080	0
168	20230616	180000	6574085790	19080	19080	19080	19080	0
169	20230616	175900	6574085790	19080	19080	19080	19080	0
170	20230616	175800	6574085790	19080	19080	19080	19080	0
171	20230616	175700	6574085790	19080	19080	19080	19080	0
172	20230616	175600	6574085790	19080	19080	19080	19080	0
173	20230616	175500	6574085790	19080	19080	19080	19080	0
174	20230616	175400	6574085790	19080	19080	19080	19080	0
175	20230616	175300	6574085790	19080	19080	19080	19080	0
176	20230616	175200	6574085790	19080	19080	19080	19080	0
177	20230616	175100	6574085790	19080	19080	19080	19080	0
178	20230616	175000	6574085790	19080	19080	19080	19080	0
179	20230616	174900	6574085790	19080	19080	19080	19080	0
180	20230616	174800	6574085790	19080	19080	19080	19080	0
181	20230616	174700	6574085790	19080	19080	19080	19080	0
182	20230616	174600	6574085790	19080	19080	19080	19080	6671
183	20230616	174500	6574085790	19080	19080	19080	19080	0
184	20230616	174400	6574085790	19080	19080	19080	19080	0
185	20230616	174300	6574085790	19080	19080	19080	19080	0
186	20230616	174200	6574085790	19080	19080	19080	19080	0
187	20230616	174100	6574085790	19080	19080	19080	19080	0
188	20230616	174000	6574085790	19080	19080	19080	19080	0
189	20230616	173900	6574085790	19080	19080	19080	19080	0
190	20230616	173800	6574085790	19080	19080	19080	19080	0
191	20230616	173700	6574085790	19080	19080	19080	19080	0
192	20230616	173600	6574085790	19080	19080	19080	19080	0
193	20230616	173500	6574085790	19080	19080	19080	19080	0
194	20230616	173400	6574085790	19080	19080	19080	19080	0
195	20230616	173300	6574085790	19080	19080	19080	19080	0
196	20230616	173200	6574085790	19080	19080	19080	19080	0
197	20230616	173100	6574085790	19080	19080	19080	19080	0
198	20230616	173000	6574085790	19080	19080	19080	19080	0
199	20230616	172900	6574085790	19080	19080	19080	19080	0
200	20230616	172800	6574085790	19080	19080	19080	19080	0
201	20230616	172700	6574085790	19080	19080	19080	19080	0
202	20230616	172600	6574085790	19080	19080	19080	19080	0
203	20230616	172500	6574085790	19080	19080	19080	19080	0
204	20230616	172400	6574085790	19080	19080	19080	19080	0
205	20230616	172300	6574085790	19080	19080	19080	19080	0
206	20230616	172200	6574085790	19080	19080	19080	19080	0
207	20230616	172100	6574085790	19080	19080	19080	19080	0
208	20230616	172000	6574085790	19080	19080	19080	19080	0
209	20230616	171900	6574085790	19080	19080	19080	19080	0
210	20230616	171800	6574085790	19080	19080	19080	19080	0
211	20230616	171700	6574085790	19080	19080	19080	19080	0
212	20230616	171600	6574085790	19080	19080	19080	19080	6671
213	20230616	171500	6574085790	19080	19080	19080	19080	0
214	20230616	171400	6574085790	19080	19080	19080	19080	0
215	20230616	171300	6574085790	19080	19080	19080	19080	0
216	20230616	171200	6574085790	19080	19080	19080	19080	0
217	20230616	171100	6574085790	19080	19080	19080	19080	0
218	20230616	171000	6574085790	19080	19080	19080	19080	0
219	20230616	170900	6574085790	19080	19080	19080	19080	0
220	20230616	170800	6574085790	19080	19080	19080	19080	0
221	20230616	170700	6574085790	19080	19080	19080	19080	0
222	20230616	170600	6574085790	19080	19080	19080	19080	0
223	20230616	170500	6574085790	19080	19080	19080	19080	0
224	20230616	170400	6574085790	19080	19080	19080	19080	0
225	20230616	170300	6574085790	19080	19080	19080	19080	0
226	20230616	170200	6574085790	19080	19080	19080	19080	0
227	20230616	170100	6574085790	19080	19080	19080	19080	0
228	20230616	170000	6574085790	19080	19080	19080	19080	0
229	20230616	165900	6574085790	19080	19080	19080	19080	0
230	20230616	165800	6574085790	19080	19080	19080	19080	0
231	20230616	165700	6574085790	19080	19080	19080	19080	0
232	20230616	165600	6574085790	19080	19080	19080	19080	0
233	20230616	165500	6574085790	19080	19080	19080	19080	0
234	20230616	165400	6574085790	19080	19080	19080	19080	0
235	20230616	165300	6574085790	19080	19080	19080	19080	0
236	20230616	165200	6574085790	19080	19080	19080	19080	0
237	20230616	165100	6574085790	19080	19080	19080	19080	0
238	20230616	165000	6574085790	19080	19080	19080	19080	0
239	20230616	164900	6574085790	19080	19080	19080	19080	0
240	20230616	164800	6574085790	19080	19080	19080	19080	0
241	20230616	164700	6574085790	19080	19080	19080	19080	0
242	20230616	164600	6574085790	19080	19080	19080	19080	6671
243	20230616	164500	6574085790	19080	19080	19080	19080	0
244	20230616	164400	6574085790	19080	19080	19080	19080	0
245	20230616	164300	6574085790	19080	19080	19080	19080	0
246	20230616	164200	6574085790	19080	19080	19080	19080	0
247	20230616	164100	6574085790	19080	19080	19080	19080	0
248	20230616	164000	6574085790	19080	19080	19080	19080	0
249	20230616	163900	6574085790	19080	19080	19080	19080	0
250	20230616	163800	6574085790	19080	19080	19080	19080	0
251	20230616	163700	6574085790	19080	19080	19080	19080	0
252	20230616	163600	6574085790	19080	19080	19080	19080	0
253	20230616	163500	6574085790	19080	19080	19080	19080	0
254	20230616	163400	6574085790	19080	19080	19080	19080	0
255	20230616	163300	6574085790	19080	19080	19080	19080	0
256	20230616	163200	6574085790	19080	19080	19080	19080	0
257	20230616	163100	6574085790	19080	19080	19080	19080	0
258	20230616	163000	6574085790	19080	19080	19080	19080	0
259	20230616	162900	6574085790	19080	19080	19080	19080	0
260	20230616	162800	6574085790	19080	19080	19080	19080	0
261	20230616	162700	6574085790	19080	19080	19080	19080	0
262	20230616	162600	6574085790	19080	19080	19080	19080	0
263	20230616	162500	6574085790	19080	19080	19080	19080	0
264	20230616	162400	6574085790	19080	19080	19080	19080	0
265	20230616	162300	6574085790	19080	19080	19080	19080	0
266	20230616	162200	6574085790	19080	19080	19080	19080	0
267	20230616	162100	6574085790	19080	19080	19080	19080	0
268	20230616	162000	6574085790	19080	19080	19080	19080	0
269	20230616	161900	6574085790	19080	19080	19080	19080	0
270	20230616	161800	6574085790	19080	19080	19080	19080	0
271	20230616	161700	6574085790	19080	19080	19080	19080	0
272	20230616	161600	6574085790	19080	19080	19080	19080	6671
273	20230616	161500	6574085790	19080	19080	19080	19080	0
274	20230616	161400	6574085790	19080	19080	19080	19080	0
275	20230616	161300	6574085790	19080	19080	19080	19080	0
276	20230616	161200	6574085790	19080	19080	19080	19080	0
277	20230616	161100	6574085790	19080	19080	19080	19080	0
278	20230616	161000	6574085790	19080	19080	19080	19080	0
279	20230616	160900	6574085790	19080	19080	19080	19080	0
280	20230616	160800	6574085790	19080	19080	19080	19080	0
281	20230616	160700	6574085790	19080	19080	19080	19080	0
282	20230616	160600	6574085790	19080	19080	19080	19080	0
283	20230616	160500	6574085790	19080	19080	19080	19080	0
284	20230616	160400	6574085790	19080	19080	19080	19080	0
285	20230616	160300	6574085790	19080	19080	19080	19080	0
286	20230616	160200	6574085790	19080	19080	19080	19080	0
287	20230616	160100	6574085790	19080	19080	19080	19080	0
288	20230616	160000	6574085790	19080	19080	19080	19080	0
289	20230616	155900	6574085790	19080	19080	19080	19080	0
290	20230616	155800	6574085790	19080	19080	19080	19080	0
291	20230616	155700	6574085790	19080	19080	19080	19080	0
292	20230616	155600	6574085790	19080	19080	19080	19080	0
293	20230616	155500	6574085790	19080	19080	19080	19080	0
294	20230616	155400	6574085790	19080	19080	19080	19080	0
295	20230616	155300	6574085790	19080	19080	19080	19080	0
296	20230616	155200	6574085790	19080	19080	19080	19080	0
297	20230616	155100	6574085790	19080	19080	19080	19080	0
298	20230616	155000	6574085790	19080	19080	19080	19080	0
299	20230616	154900	6574085790	19080	19080	19080	19080	0
300	20230616	154800	6574085790	19080	19080	19080	19080	0
301	20230616	154700	6574085790	19080	19080	19080	19080	0
302	20230616	154600	6574085790	19080	19080	19080	19080	6671
303	20230616	154500	6574085790	19080	19080	19080	19080	0
304	20230616	154400	6574085790	19080	19080	19080	19080	0
305	20230616	154300	6574085790	19080	19080	19080	19080	0
306	20230616	154200	6574085790	19080	19080	19080	19080	0
307	20230616	154100	6574085790	19080	19080	19080	19080	0
308	20230616	154000	6574085790	19080	19080	19080	19080	0
309	20230616	153900	6574085790	19080	19080	19080	19080	0
310	20230616	153800	6574085790	19080	19080	19080	19080	0
311	20230616	153700	6574085790	19080	19080	19080	19080	0
312	20230616	153600	6574085790	19080	19080	19080	19080	0
313	20230616	153500	6574085790	19080	19080	19080	19080	0
314	20230616	153400	6574085790	19080	19080	19080	19080	0
315	20230616	153300	6574085790	19080	19080	19080	19080	0
316	20230616	153200	6574085790	19080	19080	19080	19080	0
317	20230616	153100	6574085790	19080	19080	19080	19080	0
318	20230616	153000	6574085790	19080	19080	19080	19080	6671
319	20230616	152900	6446803110	19110	19110	19110	19110	0
320	20230616	152800	6446803110	19110	19110	19110	19110	0
321	20230616	152700	6446803110	19110	19110	19110	19110	0
322	20230616	152600	6446803110	19110	19110	19110	19110	0
323	20230616	152500	6446803110	19110	19110	19110	19110	0
324	20230616	152400	6446803110	19110	19110	19110	19110	0
325	20230616	152300	6446803110	19110	19110	19110	19110	0
326	20230616	152200	6446803110	19110	19110	19110	19110	0
327	20230616	152100	6446803110	19110	19110	19110	19110	0
328	20230616	152000	6446803110	19110	19110	19110	19110	0
329	20230616	151900	6446803110	19110	19090	19110	19090	145
330	20230616	151800	6444034360	19090	19120	19120	19090	561
331	20230616	151700	6433321440	19090	19110	19110	19090	1162
332	20230616	151600	6411132950	19090	19110	19110	19090	1303
333	20230616	151500	6386244480	19110	19100	19110	19100	425
334	20230616	151400	6378125370	19100	19110	19110	19100	483
335	20230616	151300	6368898730	19110	19110	19110	19110	153
336	20230616	151200	6365974900	19120	19130	19130	19110	343
337	20230616	151100	6359416520	19150	19120	19160	19110	724
338	20230616	151000	6345562530	19120	19120	19120	19110	321
339	20230616	150900	6339426980	19130	19130	19130	19130	183
340	20230616	150800	6335926190	19120	19150	19150	19120	1088
341	20230616	150700	6315099970	19150	19150	19150	19150	230
342	20230616	150600	6310695470	19150	19150	19150	19150	109
343	20230616	150500	6308608120	19150	19160	19160	19150	221
344	20230616	150400	6304374110	19150	19150	19150	19150	19
345	20230616	150300	6304010260	19150	19150	19150	19140	242
346	20230616	150200	6299376820	19150	19140	19150	19140	246
347	20230616	150100	6294666840	19120	19120	19120	19120	9
348	20230616	150000	6294494760	19120	19140	19140	19120	109
349	20230616	145900	6292410370	19140	19130	19140	19130	322
350	20230616	145800	6286248880	19140	19160	19160	19140	514
351	20230616	145700	6276410820	19160	19160	19160	19160	671
352	20230616	145600	6263554460	19160	19160	19160	19160	600
353	20230616	145500	6252058460	19170	19200	19200	19170	560
354	20230616	145400	6241307280	19200	19200	19200	19200	102
355	20230616	145300	6239348880	19200	19190	19200	19190	169
356	20230616	145200	6236104580	19190	19170	19200	19170	331
357	20230616	145100	6229753690	19190	19160	19190	19160	326
358	20230616	145000	6223503570	19160	19170	19170	19160	335
359	20230616	144900	6217083600	19180	19200	19200	19180	103
360	20230616	144800	6215106060	19200	19220	19250	19200	685
361	20230616	144700	6201928430	19190	19170	19190	19170	674
362	20230616	144600	6189006630	19170	19180	19180	19160	291
363	20230616	144500	6183428170	19170	19160	19220	19150	454
364	20230616	144400	6174720510	19200	19150	19200	19150	301
365	20230616	144300	6168952160	19150	19160	19160	19150	161
366	20230616	144200	6165868810	19160	19170	19170	19150	268
367	20230616	144100	6160734450	19180	19110	19220	19110	858
368	20230616	144000	6144279730	19110	19100	19110	19100	111
369	20230616	143900	6142159530	19110	19120	19120	19100	541
370	20230616	143800	6131824100	19120	19110	19120	19110	221
371	20230616	143700	6127600590	19120	19080	19120	19080	297
372	20230616	143600	6121928360	19090	19080	19090	19080	327
373	20230616	143500	6115687420	19090	19090	19090	19090	420
374	20230616	143400	6107669620	19090	19090	19090	19090	305
375	20230616	143300	6101847170	19090	19090	19100	19090	152
376	20230616	143200	6098945140	19090	19090	19090	19090	161
377	20230616	143100	6095871650	19090	19110	19110	19090	354
378	20230616	143000	6089111080	19120	19120	19130	19120	106
379	20230616	142900	6087084250	19110	19110	19110	19110	207
380	20230616	142800	6083128480	19120	19100	19120	19100	276
381	20230616	142700	6077855490	19110	19100	19110	19100	207
382	20230616	142600	6073901070	19100	19100	19110	19090	470
383	20230616	142500	6064922830	19110	19110	19110	19110	161
384	20230616	142400	6061846120	19110	19080	19120	19080	431
385	20230616	142300	6053612090	19080	19080	19080	19080	139
386	20230616	142200	6050959970	19080	19080	19080	19060	552
387	20230616	142100	6040434020	19070	19080	19080	19070	90
388	20230616	142000	6038717580	19080	19080	19080	19080	179
389	20230616	141900	6035302260	19080	19080	19080	19080	155
390	20230616	141800	6032344860	19090	19100	19100	19080	251
391	20230616	141700	6027553200	19100	19060	19120	19060	857
392	20230616	141600	6011201090	19060	19060	19060	19060	251
393	20230616	141500	6006417030	19060	19060	19060	19060	127
394	20230616	141400	6003996410	19060	19060	19070	19060	363
395	20230616	141300	5997077270	19060	19060	19060	19060	117
396	20230616	141200	5994847250	19080	19060	19080	19060	168
397	20230616	141100	5991644310	19060	19080	19090	19060	168
398	20230616	141000	5988440970	19100	19070	19110	19070	552
399	20230616	140900	5977902860	19060	19020	19060	19020	675
400	20230616	140800	5965045410	19040	19040	19040	19030	2396
401	20230616	140700	5919447550	19040	19040	19050	19040	1552
402	20230616	140600	5889895460	19050	19050	19060	19050	1446
403	20230616	140500	5862341600	19050	19050	19050	19050	164
404	20230616	140400	5859217400	19050	19080	19080	19050	259
405	20230616	140300	5854280020	19070	19080	19080	19070	316
406	20230616	140200	5848252050	19080	19050	19080	19050	1324
407	20230616	140100	5823010880	19050	19080	19080	19050	2542
408	20230616	140000	5774560710	19070	19080	19090	19070	769
409	20230616	135900	5759889490	19080	19090	19090	19080	768
410	20230616	135800	5745229950	19090	19100	19100	19090	287
411	20230616	135700	5739751040	19090	19090	19100	19090	224
412	20230616	135600	5735474670	19100	19100	19100	19090	142
413	20230616	135500	5732762780	19100	19090	19100	19090	405
414	20230616	135400	5725031310	19090	19090	19090	19090	132
415	20230616	135300	5722511430	19090	19090	19100	19090	339
416	20230616	135200	5716038120	19100	19110	19110	19100	2161
417	20230616	135100	5674756500	19120	19120	19120	19110	265
418	20230616	135000	5669691340	19110	19120	19120	19110	578
419	20230616	134900	5658640980	19140	19130	19140	19120	317
420	20230616	134800	5652576130	19130	19110	19170	19110	1536
421	20230616	134700	5623206380	19110	19110	19110	19100	236
422	20230616	134600	5618697430	19100	19100	19100	19100	244
423	20230616	134500	5614037030	19100	19100	19110	19100	241
424	20230616	134400	5609433880	19100	19120	19120	19100	1223
425	20230616	134300	5586073260	19120	19110	19120	19110	281
426	20230616	134200	5580702350	19110	19120	19120	19110	247
427	20230616	134100	5575981030	19110	19120	19120	19110	131
428	20230616	134000	5573477360	19110	19110	19120	19110	342
429	20230616	133900	5566940400	19110	19110	19110	19100	229
430	20230616	133800	5562564560	19120	19110	19120	19100	397
431	20230616	133700	5554978640	19100	19110	19110	19100	385
432	20230616	133600	5547622990	19110	19120	19120	19110	1876
433	20230616	133500	5511769720	19110	19120	19130	19110	235
434	20230616	133400	5507277700	19120	19120	19120	19110	782
435	20230616	133300	5492333010	19110	19120	19120	19110	710
436	20230616	133200	5478759880	19120	19130	19130	19120	456
437	20230616	133100	5470038970	19130	19140	19140	19130	176
438	20230616	133000	5466671870	19150	19130	19180	19130	139
439	20230616	132900	5464010770	19120	19140	19140	19120	473
440	20230616	132800	5454964120	19140	19140	19140	19130	123
441	20230616	132700	5452610560	19140	19170	19170	19130	187
442	20230616	132600	5449029730	19170	19160	19170	19160	220
443	20230616	132500	5444812790	19140	19120	19140	19110	621
444	20230616	132400	5432930930	19120	19130	19130	19120	281
445	20230616	132300	5427558080	19120	19130	19140	19120	205
446	20230616	132200	5423636030	19150	19150	19160	19130	249
447	20230616	132100	5418867300	19150	19150	19160	19150	120
448	20230616	132000	5416568900	19150	19150	19150	19150	67
449	20230616	131900	5415285850	19110	19160	19160	19110	895
450	20230616	131800	5398169290	19160	19160	19160	19160	5
451	20230616	131700	5398073490	19160	19140	19160	19110	885
452	20230616	131600	5381147960	19130	19150	19160	19130	2763
453	20230616	131500	5328246250	19150	19190	19190	19150	1279
454	20230616	131400	5303730220	19200	19170	19210	19170	1202
455	20230616	131300	5280672850	19170	19190	19190	19170	722
456	20230616	131200	5266824960	19190	19220	19220	19190	8199
457	20230616	131100	5109347660	19220	19220	19250	19220	586
458	20230616	131000	5098077460	19220	19230	19230	19210	115
459	20230616	130900	5095867360	19210	19210	19210	19210	6
460	20230616	130800	5095752100	19220	19220	19220	19210	590
461	20230616	130700	5084412820	19230	19220	19230	19220	96
462	20230616	130600	5082567660	19230	19230	19230	19230	266
463	20230616	130500	5077452480	19230	19230	19230	19230	78
464	20230616	130400	5075952540	19240	19240	19240	19240	126
465	20230616	130300	5073528300	19240	19250	19250	19240	72
466	20230616	130200	5072142990	19250	19230	19250	19230	228
467	20230616	130100	5067755990	19230	19250	19250	19230	150
468	20230616	130000	5064870190	19260	19270	19270	19250	102
469	20230616	125900	5062905980	19280	19230	19280	19230	188
470	20230616	125800	5059287620	19230	19240	19250	19230	142
471	20230616	125700	5056556410	19230	19230	19230	19230	0
472	20230616	125600	5056556410	19230	19270	19270	19230	86
473	20230616	125500	5054901810	19280	19240	19280	19220	245
474	20230616	125400	5050185700	19230	19230	19240	19230	507
475	20230616	125300	5040434920	19220	19220	19220	19220	167
476	20230616	125200	5037225180	19220	19220	19220	19220	86
477	20230616	125100	5035572260	19220	19220	19220	19220	79
478	20230616	125000	5034053880	19220	19220	19220	19220	138
479	20230616	124900	5031401520	19220	19220	19220	19220	104
480	20230616	124800	5029402640	19220	19230	19230	19220	81
481	20230616	124700	5027845800	19220	19220	19230	19220	184
482	20230616	124600	5024308820	19230	19230	19230	19220	159
483	20230616	124500	5021252170	19230	19230	19230	19230	0
484	20230616	124400	5021252170	19230	19250	19250	19230	94
485	20230616	124300	5019443370	19240	19240	19250	19240	103
486	20230616	124200	5017461490	19230	19230	19230	19230	7
487	20230616	124100	5017326880	19230	19230	19230	19230	25
488	20230616	124000	5016846130	19270	19230	19270	19220	455
489	20230616	123900	5008093430	19220	19220	19220	19220	228
490	20230616	123800	5003711270	19220	19220	19220	19220	197
491	20230616	123700	4999924930	19220	19220	19220	19220	70
492	20230616	123600	4998579530	19230	19220	19230	19220	99
493	20230616	123500	4996676700	19220	19230	19230	19220	413
494	20230616	123400	4988736280	19220	19220	19220	19220	151
495	20230616	123300	4985834060	19230	19220	19230	19220	136
496	20230616	123200	4983220040	19220	19230	19230	19220	42
497	20230616	123100	4982412680	19220	19240	19240	19220	346
498	20230616	123000	4975759570	19240	19250	19250	19240	482
499	20230616	122900	4966481610	19260	19260	19260	19250	90
500	20230616	122800	4964748720	19260	19270	19270	19260	246
501	20230616	122700	4960008440	19270	19280	19280	19270	123
502	20230616	122600	4957637950	19270	19270	19280	19270	90
503	20230616	122500	4955903640	19270	19270	19270	19270	130
504	20230616	122400	4953398540	19270	19270	19270	19270	15
505	20230616	122300	4953109490	19270	19270	19270	19270	61
506	20230616	122200	4951934020	19270	19270	19270	19270	3
507	20230616	122100	4951876210	19270	19260	19270	19250	171
508	20230616	122000	4948583190	19260	19250	19260	19250	83
509	20230616	121900	4946984850	19250	19250	19260	19240	210
510	20230616	121800	4942941760	19250	19250	19250	19250	25
511	20230616	121700	4942460510	19250	19260	19260	19250	149
512	20230616	121600	4939591630	19250	19250	19250	19250	47
513	20230616	121500	4938686880	19250	19250	19250	19250	107
514	20230616	121400	4936627130	19250	19250	19250	19250	59
515	20230616	121300	4935491380	19250	19240	19250	19240	136
516	20230616	121200	4932873450	19250	19250	19250	19250	30
517	20230616	121100	4932295950	19250	19260	19260	19250	111
518	20230616	121000	4930158480	19270	19270	19270	19270	3
519	20230616	120900	4930100670	19270	19270	19270	19270	37
520	20230616	120800	4929387680	19270	19270	19270	19270	523
521	20230616	120700	4919309470	19270	19280	19280	19270	182
522	20230616	120600	4915800580	19280	19280	19280	19280	36
523	20230616	120500	4915106500	19290	19280	19290	19280	331
524	20230616	120400	4908722600	19280	19280	19280	19280	17
525	20230616	120300	4908394840	19280	19300	19300	19280	396
526	20230616	120200	4900755990	19310	19310	19310	19310	141
527	20230616	120100	4898033280	19310	19310	19310	19310	97
528	20230616	120000	4896160210	19310	19300	19310	19300	80
529	20230616	115900	4894615470	19330	19330	19330	19330	50
530	20230616	115800	4893648970	19290	19290	19290	19290	7
531	20230616	115700	4893513940	19290	19280	19300	19280	454
532	20230616	115600	4884754790	19280	19280	19280	19280	12
533	20230616	115500	4884523430	19290	19280	19290	19280	809
534	20230616	115400	4868918970	19280	19280	19280	19280	111
535	20230616	115300	4866778890	19280	19280	19280	19280	81
536	20230616	115200	4865217210	19280	19290	19290	19280	139
537	20230616	115100	4862536400	19290	19320	19320	19290	493
538	20230616	115000	4853015100	19320	19320	19320	19320	100
539	20230616	114900	4851083100	19320	19330	19330	19320	279
540	20230616	114800	4845690780	19330	19340	19340	19330	362
541	20230616	114700	4838689940	19340	19340	19340	19340	62
542	20230616	114600	4837490860	19340	19340	19350	19340	265
543	20230616	114500	4832365460	19340	19340	19340	19340	330
544	20230616	114400	4825983260	19330	19330	19330	19330	10
545	20230616	114300	4825789960	19330	19330	19340	19330	48
546	20230616	114200	4824861890	19330	19330	19330	19330	22
547	20230616	114100	4824436630	19330	19330	19330	19330	5
548	20230616	114000	4824339980	19330	19330	19340	19330	41
549	20230616	113900	4823547440	19330	19340	19380	19330	539
550	20230616	113800	4813114590	19310	19350	19350	19310	587
551	20230616	113700	4801756420	19270	19330	19330	19270	176
552	20230616	113600	4798361450	19340	19270	19400	19270	1154
553	20230616	113500	4776003350	19260	19240	19260	19230	216
554	20230616	113400	4771846560	19250	19250	19250	19250	58
555	20230616	113300	4770730060	19250	19250	19250	19250	109
556	20230616	113200	4768631810	19250	19260	19260	19250	312
557	20230616	113100	4762623630	19250	19250	19250	19250	128
558	20230616	113000	4760159630	19250	19250	19250	19250	141
559	20230616	112900	4757445380	19230	19230	19230	19230	58
560	20230616	112800	4756330040	19260	19220	19300	19220	588
561	20230616	112700	4744996280	19220	19230	19230	19220	99
562	20230616	112600	4743093200	19230	19250	19250	19230	294
563	20230616	112500	4737435640	19250	19240	19290	19240	168
564	20230616	112400	4734200780	19240	19220	19240	19220	248
565	20230616	112300	4729432710	19210	19210	19210	19210	66
566	20230616	112200	4728164850	19210	19210	19220	19210	137
567	20230616	112100	4725532900	19210	19200	19210	19200	208
568	20230616	112000	4721537770	19210	19220	19220	19210	820
569	20230616	111900	4705781630	19220	19220	19220	19220	98
570	20230616	111800	4703898070	19220	19220	19220	19220	4
571	20230616	111700	4703821190	19220	19220	19220	19220	126
572	20230616	111600	4701399470	19220	19210	19220	19210	96
573	20230616	111500	4699555070	19210	19200	19210	19200	494
574	20230616	111400	4690066230	19200	19200	19210	19200	173
575	20230616	111300	4686743630	19200	19200	19210	19200	289
576	20230616	111200	4681193830	19200	19180	19200	19180	425
577	20230616	111100	4673037130	19180	19240	19240	19180	175
578	20230616	111000	4669677270	19240	19260	19260	19240	734
579	20230616	110900	4655549330	19260	19280	19280	19260	194
580	20230616	110800	4651810850	19280	19260	19280	19260	131
581	20230616	110700	4649286430	19270	19290	19340	19260	1583
582	20230616	110600	4618750050	19280	19190	19280	19180	1064
583	20230616	110500	4598268770	19180	19160	19180	19160	440
584	20230616	110400	4589833020	19160	19150	19170	19150	606
585	20230616	110300	4578220010	19160	19150	19160	19150	314
586	20230616	110200	4572205090	19150	19140	19160	19140	844
587	20230616	110100	4556044150	19130	19160	19170	19130	329
588	20230616	110000	4549741910	19150	19130	19170	19130	825
589	20230616	105900	4533951470	19120	19120	19120	19120	173
590	20230616	105800	4530643710	19130	19130	19130	19120	497
591	20230616	105700	4521136450	19130	19130	19130	19120	83
592	20230616	105600	4519549360	19120	19120	19130	19120	300
593	20230616	105500	4513813350	19130	19120	19130	19120	12
594	20230616	105400	4513583800	19130	19120	19130	19120	592
595	20230616	105300	4502264410	19120	19110	19120	19110	225
596	20230616	105200	4497962760	19110	19120	19120	19110	2292
597	20230616	105100	4454154150	19130	19120	19130	19120	497
598	20230616	105000	4444646640	19130	19120	19130	19120	286
599	20230616	104900	4439176400	19120	19150	19150	19120	1021
600	20230616	104800	4419640510	19150	19150	19150	19150	578
601	20230616	104700	4408571810	19150	19170	19170	19150	1125
602	20230616	104600	4387018670	19170	19170	19170	19170	21
603	20230616	104500	4386616100	19170	19170	19170	19150	1887
604	20230616	104400	4350444450	19170	19160	19190	19160	258
605	20230616	104300	4345498080	19160	19150	19160	19150	25
606	20230616	104200	4345019130	19150	19160	19170	19150	227
607	20230616	104100	4340669610	19170	19190	19190	19170	3
608	20230616	104000	4340612060	19190	19120	19190	19120	1016
609	20230616	103900	4321155900	19120	19110	19120	19110	1181
610	20230616	103800	4298580010	19110	19130	19140	19100	3078
611	20230616	103700	4239731930	19130	19130	19140	19130	344
612	20230616	103600	4233150660	19130	19140	19140	19130	399
613	20230616	103500	4225514100	19140	19150	19150	19140	666
614	20230616	103400	4212760690	19150	19140	19150	19130	700
615	20230616	103300	4199362070	19140	19170	19180	19140	2722
616	20230616	103200	4147217960	19180	19170	19180	19170	1243
617	20230616	103100	4123383180	19170	19170	19180	19160	1536
618	20230616	103000	4093943010	19170	19160	19170	19160	452
619	20230616	102900	4085278980	19160	19190	19190	19160	2930
620	20230616	102800	4029095160	19190	19190	19190	19180	613
621	20230616	102700	4017332190	19200	19190	19200	19180	865
622	20230616	102600	4000729380	19190	19190	19200	19190	418
623	20230616	102500	3992707290	19190	19180	19190	19180	518
624	20230616	102400	3982768500	19230	19190	19230	19180	995
625	20230616	102300	3963662890	19190	19200	19200	19170	3297
626	20230616	102200	3900411290	19190	19210	19210	19190	555
627	20230616	102100	3889755230	19200	19200	19210	19200	604
628	20230616	102000	3878157900	19200	19190	19200	19190	149
629	20230616	101900	3875298110	19200	19180	19220	19180	118
630	20230616	101800	3873032930	19180	19160	19190	19160	1174
631	20230616	101700	3850523780	19160	19180	19180	19150	1757
632	20230616	101600	3816843700	19180	19180	19180	19160	1101
633	20230616	101500	3795736080	19180	19220	19230	19180	2379
634	20230616	101400	3750053400	19220	19250	19250	19200	4423
635	20230616	101300	3665016980	19250	19250	19250	19240	215
636	20230616	101200	3660878480	19240	19250	19250	19240	849
637	20230616	101100	3644538130	19250	19250	19250	19240	968
638	20230616	101000	3625906250	19250	19290	19290	19240	2622
639	20230616	100900	3575391740	19280	19400	19400	19280	5782
640	20230616	100800	3463650090	19400	19320	19420	19320	1209
641	20230616	100700	3440241060	19330	19380	19390	19330	3145
642	20230616	100600	3379360020	19380	19380	19390	19380	223
643	20230616	100500	3375038250	19380	19360	19380	19360	401
644	20230616	100400	3367269380	19370	19370	19370	19350	1446
645	20230616	100300	3339286050	19370	19410	19440	19370	1512
646	20230616	100200	3309953190	19400	19400	19400	19400	13
647	20230616	100100	3309700990	19390	19370	19390	19360	277
648	20230616	100000	3304334780	19370	19360	19370	19360	958
649	20230616	095900	3285787170	19350	19360	19360	19350	963
650	20230616	095800	3267144040	19360	19350	19360	19320	1404
651	20230616	095700	3239989450	19360	19410	19410	19360	9737
652	20230616	095600	3051320050	19410	19410	19420	19410	914
653	20230616	095500	3033578690	19400	19410	19410	19400	852
654	20230616	095400	3017049660	19400	19450	19450	19400	1982
655	20230616	095300	2978528970	19450	19470	19470	19450	1848
656	20230616	095200	2942566750	19470	19480	19480	19460	980
657	20230616	095100	2923481410	19480	19470	19480	19460	363
658	20230616	095000	2916413460	19470	19460	19470	19440	854
659	20230616	094900	2899804050	19460	19480	19520	19430	4584
660	20230616	094800	2810615710	19480	19490	19530	19450	2744
661	20230616	094700	2757122390	19480	19440	19480	19420	3857
662	20230616	094600	2682122260	19440	19360	19460	19340	10677
663	20230616	094500	2475028650	19360	19800	19920	19320	29382
664	20230616	094400	1897349560	19800	19810	19820	19800	422
665	20230616	094300	1888989580	19800	19800	19800	19790	1413
666	20230616	094200	1861014210	19800	19820	19840	19800	1269
667	20230616	094100	1835868090	19840	19830	19850	19820	820
668	20230616	094000	1819600180	19830	19820	19850	19810	941
669	20230616	093900	1800941900	19830	19860	19870	19820	647
670	20230616	093800	1788103700	19870	19870	19870	19840	1086
671	20230616	093700	1766534410	19870	19870	19870	19850	1219
672	20230616	093600	1742319130	19870	19910	19910	19870	1419
673	20230616	093500	1714092070	19920	19920	19920	19910	1024
674	20230616	093400	1693697700	19920	19890	19930	19890	6952
675	20230616	093300	1555262740	19890	19890	19900	19850	2263
676	20230616	093200	1510251640	19890	19860	19900	19850	2712
677	20230616	093100	1456385880	19880	19920	19930	19860	6332
678	20230616	093000	1330375470	19920	19920	19940	19880	2385
679	20230616	092900	1282892440	19920	19880	19940	19880	9513
680	20230616	092800	1093543700	19880	19850	19880	19850	2152
681	20230616	092700	1050802640	19850	19810	19850	19800	5609
682	20230616	092600	939584870	19810	19800	19840	19760	10855
683	20230616	092500	724617950	19800	19660	19800	19660	7476
684	20230616	092400	577049760	19670	19600	19700	19590	7970
685	20230616	092300	420417220	19600	19480	19630	19480	7464
686	20230616	092200	274473300	19480	19430	19480	19430	841
687	20230616	092100	258113410	19410	19420	19420	19410	32
688	20230616	092000	257492050	19410	19410	19420	19410	60
689	20230616	091900	256327260	19410	19380	19410	19380	373
690	20230616	091800	249091670	19380	19370	19380	19370	97
691	20230616	091700	247212570	19370	19350	19380	19320	622
692	20230616	091600	235178370	19350	19370	19370	19350	31
693	20230616	091500	234577990	19360	19320	19360	19320	130
694	20230616	091400	232063620	19330	19410	19410	19330	85
695	20230616	091300	230415030	19410	19420	19420	19410	60
696	20230616	091200	229249840	19430	19480	19480	19410	247
697	20230616	091100	224444990	19480	19490	19490	19430	219
698	20230616	091000	220180310	19500	19440	19520	19440	217
699	20230616	090900	215954510	19440	19440	19440	19440	36
700	20230616	090800	215254670	19330	19410	19410	19330	264
701	20230616	090700	210139680	19410	19470	19470	19410	244
702	20230616	090600	205400400	19470	19400	19470	19400	484
703	20230616	090500	195987490	19390	19390	19400	19390	546
704	20230616	090400	185398990	19330	19470	19470	19210	2877
705	20230616	090300	129609830	19460	19420	19550	19410	4580
706	20230616	090200	40379290	19410	19290	19460	19280	1117
707	20230616	090100	18728590	19270	19390	19390	19270	212
708	20230616	090000	14636890	19390	19200	19390	19200	661