KissMeData/092040/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201900	2213537330	19080	19080	19080	19080	3069
3	20230619	201800	2213537330	19080	19080	19080	19080	0
4	20230619	201700	2213537330	19080	19080	19080	19080	0
5	20230619	201600	2213537330	19080	19080	19080	19080	0
6	20230619	201500	2213537330	19080	19080	19080	19080	0
7	20230619	201400	2213537330	19080	19080	19080	19080	0
8	20230619	201300	2213537330	19080	19080	19080	19080	0
9	20230619	201200	2213537330	19080	19080	19080	19080	0
10	20230619	201100	2213537330	19080	19080	19080	19080	0
11	20230619	201000	2213537330	19080	19080	19080	19080	0
12	20230619	200900	2213537330	19080	19080	19080	19080	0
13	20230619	200800	2213537330	19080	19080	19080	19080	0
14	20230619	200700	2213537330	19080	19080	19080	19080	0
15	20230619	200600	2213537330	19080	19080	19080	19080	0
16	20230619	200500	2213537330	19080	19080	19080	19080	0
17	20230619	200400	2213537330	19080	19080	19080	19080	0
18	20230619	200300	2213537330	19080	19080	19080	19080	0
19	20230619	200200	2213537330	19080	19080	19080	19080	0
20	20230619	200100	2213537330	19080	19080	19080	19080	0
21	20230619	200000	2213537330	19080	19080	19080	19080	0
22	20230619	195900	2213537330	19080	19080	19080	19080	0
23	20230619	195800	2213537330	19080	19080	19080	19080	0
24	20230619	195700	2213537330	19080	19080	19080	19080	0
25	20230619	195600	2213537330	19080	19080	19080	19080	0
26	20230619	195500	2213537330	19080	19080	19080	19080	0
27	20230619	195400	2213537330	19080	19080	19080	19080	0
28	20230619	195300	2213537330	19080	19080	19080	19080	0
29	20230619	195200	2213537330	19080	19080	19080	19080	0
30	20230619	195100	2213537330	19080	19080	19080	19080	0
31	20230619	195000	2213537330	19080	19080	19080	19080	0
32	20230619	194900	2213537330	19080	19080	19080	19080	3069
33	20230619	194800	2213537330	19080	19080	19080	19080	0
34	20230619	194700	2213537330	19080	19080	19080	19080	0
35	20230619	194600	2213537330	19080	19080	19080	19080	0
36	20230619	194500	2213537330	19080	19080	19080	19080	0
37	20230619	194400	2213537330	19080	19080	19080	19080	0
38	20230619	194300	2213537330	19080	19080	19080	19080	0
39	20230619	194200	2213537330	19080	19080	19080	19080	0
40	20230619	194100	2213537330	19080	19080	19080	19080	0
41	20230619	194000	2213537330	19080	19080	19080	19080	0
42	20230619	193900	2213537330	19080	19080	19080	19080	0
43	20230619	193800	2213537330	19080	19080	19080	19080	0
44	20230619	193700	2213537330	19080	19080	19080	19080	0
45	20230619	193600	2213537330	19080	19080	19080	19080	0
46	20230619	193500	2213537330	19080	19080	19080	19080	0
47	20230619	193400	2213537330	19080	19080	19080	19080	0
48	20230619	193300	2213537330	19080	19080	19080	19080	0
49	20230619	193200	2213537330	19080	19080	19080	19080	0
50	20230619	193100	2213537330	19080	19080	19080	19080	0
51	20230619	193000	2213537330	19080	19080	19080	19080	0
52	20230619	192900	2213537330	19080	19080	19080	19080	0
53	20230619	192800	2213537330	19080	19080	19080	19080	0
54	20230619	192700	2213537330	19080	19080	19080	19080	0
55	20230619	192600	2213537330	19080	19080	19080	19080	0
56	20230619	192500	2213537330	19080	19080	19080	19080	0
57	20230619	192400	2213537330	19080	19080	19080	19080	0
58	20230619	192300	2213537330	19080	19080	19080	19080	0
59	20230619	192200	2213537330	19080	19080	19080	19080	0
60	20230619	192100	2213537330	19080	19080	19080	19080	0
61	20230619	192000	2213537330	19080	19080	19080	19080	0
62	20230619	191900	2213537330	19080	19080	19080	19080	3069
63	20230619	191800	2213537330	19080	19080	19080	19080	0
64	20230619	191700	2213537330	19080	19080	19080	19080	0
65	20230619	191600	2213537330	19080	19080	19080	19080	0
66	20230619	191500	2213537330	19080	19080	19080	19080	0
67	20230619	191400	2213537330	19080	19080	19080	19080	0
68	20230619	191300	2213537330	19080	19080	19080	19080	0
69	20230619	191200	2213537330	19080	19080	19080	19080	0
70	20230619	191100	2213537330	19080	19080	19080	19080	0
71	20230619	191000	2213537330	19080	19080	19080	19080	0
72	20230619	190900	2213537330	19080	19080	19080	19080	0
73	20230619	190800	2213537330	19080	19080	19080	19080	0
74	20230619	190700	2213537330	19080	19080	19080	19080	0
75	20230619	190600	2213537330	19080	19080	19080	19080	0
76	20230619	190500	2213537330	19080	19080	19080	19080	0
77	20230619	190400	2213537330	19080	19080	19080	19080	0
78	20230619	190300	2213537330	19080	19080	19080	19080	0
79	20230619	190200	2213537330	19080	19080	19080	19080	0
80	20230619	190100	2213537330	19080	19080	19080	19080	0
81	20230619	190000	2213537330	19080	19080	19080	19080	0
82	20230619	185900	2213537330	19080	19080	19080	19080	0
83	20230619	185800	2213537330	19080	19080	19080	19080	0
84	20230619	185700	2213537330	19080	19080	19080	19080	0
85	20230619	185600	2213537330	19080	19080	19080	19080	0
86	20230619	185500	2213537330	19080	19080	19080	19080	0
87	20230619	185400	2213537330	19080	19080	19080	19080	0
88	20230619	185300	2213537330	19080	19080	19080	19080	0
89	20230619	185200	2213537330	19080	19080	19080	19080	0
90	20230619	185100	2213537330	19080	19080	19080	19080	0
91	20230619	185000	2213537330	19080	19080	19080	19080	0
92	20230619	184900	2213537330	19080	19080	19080	19080	3069
93	20230619	184800	2213537330	19080	19080	19080	19080	0
94	20230619	184700	2213537330	19080	19080	19080	19080	0
95	20230619	184600	2213537330	19080	19080	19080	19080	0
96	20230619	184500	2213537330	19080	19080	19080	19080	0
97	20230619	184400	2213537330	19080	19080	19080	19080	0
98	20230619	184300	2213537330	19080	19080	19080	19080	0
99	20230619	184200	2213537330	19080	19080	19080	19080	0
100	20230619	184100	2213537330	19080	19080	19080	19080	0
101	20230619	184000	2213537330	19080	19080	19080	19080	0
102	20230619	183900	2213537330	19080	19080	19080	19080	0
103	20230619	183800	2213537330	19080	19080	19080	19080	0
104	20230619	183700	2213537330	19080	19080	19080	19080	0
105	20230619	183600	2213537330	19080	19080	19080	19080	0
106	20230619	183500	2213537330	19080	19080	19080	19080	0
107	20230619	183400	2213537330	19080	19080	19080	19080	0
108	20230619	183300	2213537330	19080	19080	19080	19080	0
109	20230619	183200	2213537330	19080	19080	19080	19080	0
110	20230619	183100	2213537330	19080	19080	19080	19080	0
111	20230619	183000	2213537330	19080	19080	19080	19080	0
112	20230619	182900	2213537330	19080	19080	19080	19080	0
113	20230619	182800	2213537330	19080	19080	19080	19080	0
114	20230619	182700	2213537330	19080	19080	19080	19080	0
115	20230619	182600	2213537330	19080	19080	19080	19080	0
116	20230619	182500	2213537330	19080	19080	19080	19080	0
117	20230619	182400	2213537330	19080	19080	19080	19080	0
118	20230619	182300	2213537330	19080	19080	19080	19080	0
119	20230619	182200	2213537330	19080	19080	19080	19080	0
120	20230619	182100	2213537330	19080	19080	19080	19080	0
121	20230619	182000	2213537330	19080	19080	19080	19080	0
122	20230619	181900	2213537330	19080	19080	19080	19080	3069
123	20230619	181800	2213537330	19080	19080	19080	19080	0
124	20230619	181700	2213537330	19080	19080	19080	19080	0
125	20230619	181600	2213537330	19080	19080	19080	19080	0
126	20230619	181500	2213537330	19080	19080	19080	19080	0
127	20230619	181400	2213537330	19080	19080	19080	19080	0
128	20230619	181300	2213537330	19080	19080	19080	19080	0
129	20230619	181200	2213537330	19080	19080	19080	19080	0
130	20230619	181100	2213537330	19080	19080	19080	19080	0
131	20230619	181000	2213537330	19080	19080	19080	19080	0
132	20230619	180900	2213537330	19080	19080	19080	19080	0
133	20230619	180800	2213537330	19080	19080	19080	19080	0
134	20230619	180700	2213537330	19080	19080	19080	19080	0
135	20230619	180600	2213537330	19080	19080	19080	19080	0
136	20230619	180500	2213537330	19080	19080	19080	19080	0
137	20230619	180400	2213537330	19080	19080	19080	19080	0
138	20230619	180300	2213537330	19080	19080	19080	19080	0
139	20230619	180200	2213537330	19080	19080	19080	19080	0
140	20230619	180100	2213537330	19080	19080	19080	19080	0
141	20230619	180000	2213537330	19080	19080	19080	19080	0
142	20230619	175900	2213537330	19080	19080	19080	19080	0
143	20230619	175800	2213537330	19080	19080	19080	19080	0
144	20230619	175700	2213537330	19080	19080	19080	19080	0
145	20230619	175600	2213537330	19080	19080	19080	19080	0
146	20230619	175500	2213537330	19080	19080	19080	19080	0
147	20230619	175400	2213537330	19080	19080	19080	19080	0
148	20230619	175300	2213537330	19080	19080	19080	19080	0
149	20230619	175200	2213537330	19080	19080	19080	19080	0
150	20230619	175100	2213537330	19080	19080	19080	19080	0
151	20230619	175000	2213537330	19080	19080	19080	19080	0
152	20230619	174900	2213537330	19080	19080	19080	19080	3069
153	20230619	174800	2213537330	19080	19080	19080	19080	0
154	20230619	174700	2213537330	19080	19080	19080	19080	0
155	20230619	174600	2213537330	19080	19080	19080	19080	0
156	20230619	174500	2213537330	19080	19080	19080	19080	0
157	20230619	174400	2213537330	19080	19080	19080	19080	0
158	20230619	174300	2213537330	19080	19080	19080	19080	0
159	20230619	174200	2213537330	19080	19080	19080	19080	0
160	20230619	174100	2213537330	19080	19080	19080	19080	0
161	20230619	174000	2213537330	19080	19080	19080	19080	0
162	20230619	173900	2213537330	19080	19080	19080	19080	0
163	20230619	173800	2213537330	19080	19080	19080	19080	0
164	20230619	173700	2213537330	19080	19080	19080	19080	0
165	20230619	173600	2213537330	19080	19080	19080	19080	0
166	20230619	173500	2213537330	19080	19080	19080	19080	0
167	20230619	173400	2213537330	19080	19080	19080	19080	0
168	20230619	173300	2213537330	19080	19080	19080	19080	0
169	20230619	173200	2213537330	19080	19080	19080	19080	0
170	20230619	173100	2213537330	19080	19080	19080	19080	0
171	20230619	173000	2213537330	19080	19080	19080	19080	0
172	20230619	172900	2213537330	19080	19080	19080	19080	0
173	20230619	172800	2213537330	19080	19080	19080	19080	0
174	20230619	172700	2213537330	19080	19080	19080	19080	0
175	20230619	172600	2213537330	19080	19080	19080	19080	0
176	20230619	172500	2213537330	19080	19080	19080	19080	0
177	20230619	172400	2213537330	19080	19080	19080	19080	0
178	20230619	172300	2213537330	19080	19080	19080	19080	0
179	20230619	172200	2213537330	19080	19080	19080	19080	0
180	20230619	172100	2213537330	19080	19080	19080	19080	0
181	20230619	172000	2213537330	19080	19080	19080	19080	0
182	20230619	171900	2213537330	19080	19080	19080	19080	3069
183	20230619	171800	2213537330	19080	19080	19080	19080	0
184	20230619	171700	2213537330	19080	19080	19080	19080	0
185	20230619	171600	2213537330	19080	19080	19080	19080	0
186	20230619	171500	2213537330	19080	19080	19080	19080	0
187	20230619	171400	2213537330	19080	19080	19080	19080	0
188	20230619	171300	2213537330	19080	19080	19080	19080	0
189	20230619	171200	2213537330	19080	19080	19080	19080	0
190	20230619	171100	2213537330	19080	19080	19080	19080	0
191	20230619	171000	2213537330	19080	19080	19080	19080	0
192	20230619	170900	2213537330	19080	19080	19080	19080	0
193	20230619	170800	2213537330	19080	19080	19080	19080	0
194	20230619	170700	2213537330	19080	19080	19080	19080	0
195	20230619	170600	2213537330	19080	19080	19080	19080	0
196	20230619	170500	2213537330	19080	19080	19080	19080	0
197	20230619	170400	2213537330	19080	19080	19080	19080	0
198	20230619	170300	2213537330	19080	19080	19080	19080	0
199	20230619	170200	2213537330	19080	19080	19080	19080	0
200	20230619	170100	2213537330	19080	19080	19080	19080	0
201	20230619	170000	2213537330	19080	19080	19080	19080	0
202	20230619	165900	2213537330	19080	19080	19080	19080	0
203	20230619	165800	2213537330	19080	19080	19080	19080	0
204	20230619	165700	2213537330	19080	19080	19080	19080	0
205	20230619	165600	2213537330	19080	19080	19080	19080	0
206	20230619	165500	2213537330	19080	19080	19080	19080	0
207	20230619	165400	2213537330	19080	19080	19080	19080	0
208	20230619	165300	2213537330	19080	19080	19080	19080	0
209	20230619	165200	2213537330	19080	19080	19080	19080	0
210	20230619	165100	2213537330	19080	19080	19080	19080	0
211	20230619	165000	2213537330	19080	19080	19080	19080	0
212	20230619	164900	2213537330	19080	19080	19080	19080	3069
213	20230619	164800	2213537330	19080	19080	19080	19080	0
214	20230619	164700	2213537330	19080	19080	19080	19080	0
215	20230619	164600	2213537330	19080	19080	19080	19080	0
216	20230619	164500	2213537330	19080	19080	19080	19080	0
217	20230619	164400	2213537330	19080	19080	19080	19080	0
218	20230619	164300	2213537330	19080	19080	19080	19080	0
219	20230619	164200	2213537330	19080	19080	19080	19080	0
220	20230619	164100	2213537330	19080	19080	19080	19080	0
221	20230619	164000	2213537330	19080	19080	19080	19080	0
222	20230619	163900	2213537330	19080	19080	19080	19080	0
223	20230619	163800	2213537330	19080	19080	19080	19080	0
224	20230619	163700	2213537330	19080	19080	19080	19080	0
225	20230619	163600	2213537330	19080	19080	19080	19080	0
226	20230619	163500	2213537330	19080	19080	19080	19080	0
227	20230619	163400	2213537330	19080	19080	19080	19080	0
228	20230619	163300	2213537330	19080	19080	19080	19080	0
229	20230619	163200	2213537330	19080	19080	19080	19080	0
230	20230619	163100	2213537330	19080	19080	19080	19080	0
231	20230619	163000	2213537330	19080	19080	19080	19080	0
232	20230619	162900	2213537330	19080	19080	19080	19080	0
233	20230619	162800	2213537330	19080	19080	19080	19080	0
234	20230619	162700	2213537330	19080	19080	19080	19080	0
235	20230619	162600	2213537330	19080	19080	19080	19080	0
236	20230619	162500	2213537330	19080	19080	19080	19080	0
237	20230619	162400	2213537330	19080	19080	19080	19080	0
238	20230619	162300	2213537330	19080	19080	19080	19080	0
239	20230619	162200	2213537330	19080	19080	19080	19080	0
240	20230619	162100	2213537330	19080	19080	19080	19080	0
241	20230619	162000	2213537330	19080	19080	19080	19080	0
242	20230619	161900	2213537330	19080	19080	19080	19080	3069
243	20230619	161800	2213537330	19080	19080	19080	19080	0
244	20230619	161700	2213537330	19080	19080	19080	19080	0
245	20230619	161600	2213537330	19080	19080	19080	19080	0
246	20230619	161500	2213537330	19080	19080	19080	19080	0
247	20230619	161400	2213537330	19080	19080	19080	19080	0
248	20230619	161300	2213537330	19080	19080	19080	19080	0
249	20230619	161200	2213537330	19080	19080	19080	19080	0
250	20230619	161100	2213537330	19080	19080	19080	19080	0
251	20230619	161000	2213537330	19080	19080	19080	19080	0
252	20230619	160900	2213537330	19080	19080	19080	19080	0
253	20230619	160800	2213537330	19080	19080	19080	19080	0
254	20230619	160700	2213537330	19080	19080	19080	19080	0
255	20230619	160600	2213537330	19080	19080	19080	19080	0
256	20230619	160500	2213537330	19080	19080	19080	19080	0
257	20230619	160400	2213537330	19080	19080	19080	19080	0
258	20230619	160300	2213537330	19080	19080	19080	19080	0
259	20230619	160200	2213537330	19080	19080	19080	19080	0
260	20230619	160100	2213537330	19080	19080	19080	19080	0
261	20230619	160000	2213537330	19080	19080	19080	19080	0
262	20230619	155900	2213537330	19080	19080	19080	19080	0
263	20230619	155800	2213537330	19080	19080	19080	19080	0
264	20230619	155700	2213537330	19080	19080	19080	19080	0
265	20230619	155600	2213537330	19080	19080	19080	19080	0
266	20230619	155500	2213537330	19080	19080	19080	19080	0
267	20230619	155400	2213537330	19080	19080	19080	19080	0
268	20230619	155300	2213537330	19080	19080	19080	19080	0
269	20230619	155200	2213537330	19080	19080	19080	19080	0
270	20230619	155100	2213537330	19080	19080	19080	19080	0
271	20230619	155000	2213537330	19080	19080	19080	19080	0
272	20230619	154900	2213537330	19080	19080	19080	19080	3069
273	20230619	154800	2213537330	19080	19080	19080	19080	0
274	20230619	154700	2213537330	19080	19080	19080	19080	0
275	20230619	154600	2213537330	19080	19080	19080	19080	0
276	20230619	154500	2213537330	19080	19080	19080	19080	0
277	20230619	154400	2213537330	19080	19080	19080	19080	0
278	20230619	154300	2213537330	19080	19080	19080	19080	0
279	20230619	154200	2213537330	19080	19080	19080	19080	0
280	20230619	154100	2213537330	19080	19080	19080	19080	0
281	20230619	154000	2213537330	19080	19080	19080	19080	0
282	20230619	153900	2213537330	19080	19080	19080	19080	0
283	20230619	153800	2213537330	19080	19080	19080	19080	0
284	20230619	153700	2213537330	19080	19080	19080	19080	0
285	20230619	153600	2213537330	19080	19080	19080	19080	0
286	20230619	153500	2213537330	19080	19080	19080	19080	0
287	20230619	153400	2213537330	19080	19080	19080	19080	0
288	20230619	153300	2213537330	19080	19080	19080	19080	0
289	20230619	153200	2213537330	19080	19080	19080	19080	0
290	20230619	153100	2213537330	19080	19080	19080	19080	0
291	20230619	153000	2213537330	19080	19080	19080	19080	3069
292	20230619	152900	2154980810	18980	18980	18980	18980	0
293	20230619	152800	2154980810	18980	18980	18980	18980	0
294	20230619	152700	2154980810	18980	18980	18980	18980	0
295	20230619	152600	2154980810	18980	18980	18980	18980	0
296	20230619	152500	2154980810	18980	18980	18980	18980	0
297	20230619	152400	2154980810	18980	18980	18980	18980	0
298	20230619	152300	2154980810	18980	18980	18980	18980	0
299	20230619	152200	2154980810	18980	18980	18980	18980	0
300	20230619	152100	2154980810	18980	18980	18980	18980	0
301	20230619	152000	2154980810	18980	18980	18980	18980	0
302	20230619	151900	2154980810	18980	18950	18980	18950	908
303	20230619	151800	2137766120	18950	19030	19030	18950	1505
304	20230619	151700	2109200660	19010	19040	19040	19010	895
305	20230619	151600	2092181880	19020	19020	19040	19020	35
306	20230619	151500	2091516160	19020	19020	19030	19020	146
307	20230619	151400	2088738310	19020	19010	19040	19010	176
308	20230619	151300	2085390220	19010	19030	19030	19010	16
309	20230619	151200	2085086040	19030	19030	19030	19030	140
310	20230619	151100	2082421840	19020	19020	19030	19020	39
311	20230619	151000	2081680050	19020	19030	19030	19020	32
312	20230619	150900	2081071400	19030	19050	19050	19010	992
313	20230619	150800	2062181510	19050	19050	19050	19050	32
314	20230619	150700	2061571910	19090	19060	19090	19060	293
315	20230619	150600	2055980820	19060	19060	19060	19060	32
316	20230619	150500	2055370900	19090	19060	19090	19060	21
317	20230619	150400	2054970240	19060	19060	19060	19060	32
318	20230619	150300	2054360320	19070	19080	19090	19070	292
319	20230619	150200	2048786670	19090	19090	19090	19090	3
320	20230619	150100	2048729400	19090	19170	19170	19090	152
321	20230619	150000	2045816500	19150	19160	19200	19150	240
322	20230619	145900	2041213060	19200	19140	19240	19140	794
323	20230619	145800	2025982940	19130	19080	19130	19060	980
324	20230619	145700	2007254860	19070	19070	19070	19070	2
325	20230619	145600	2007216720	19090	19060	19110	19040	226
326	20230619	145500	2002909170	19060	19060	19060	19060	31
327	20230619	145400	2002318310	19050	19030	19050	19030	79
328	20230619	145300	2000814390	19030	19040	19040	19030	29
329	20230619	145200	2000262240	19040	19040	19040	19040	8
330	20230619	145100	2000109920	19040	19020	19040	19020	65
331	20230619	145000	1998873430	19020	19030	19050	19020	82
332	20230619	144900	1997312850	19020	19030	19030	19020	21
333	20230619	144800	1996913230	19030	19030	19030	19030	1
334	20230619	144700	1996894200	19040	19030	19040	19020	80
335	20230619	144600	1995372040	19030	19030	19030	19020	33
336	20230619	144500	1994744340	19030	19020	19030	19020	36
337	20230619	144400	1994059610	19060	19030	19060	19030	12
338	20230619	144300	1993831130	19030	19020	19040	19010	156
339	20230619	144200	1990863590	19020	19020	19020	19020	27
340	20230619	144100	1990350050	19030	19020	19030	19010	321
341	20230619	144000	1984242770	19030	19030	19030	19030	24
342	20230619	143900	1983786050	19040	19040	19040	19040	5
343	20230619	143800	1983690850	19050	19050	19050	19050	27
344	20230619	143700	1983176500	19060	19060	19060	19060	26
345	20230619	143600	1982680940	19080	19070	19080	19070	101
346	20230619	143500	1980754000	19070	19070	19070	19070	40
347	20230619	143400	1979991200	19070	19090	19090	19070	23
348	20230619	143300	1979552340	19100	19090	19110	19090	174
349	20230619	143200	1976228810	19080	19070	19080	19060	149
350	20230619	143100	1973387280	19070	19070	19070	19070	39
351	20230619	143000	1972643550	19070	19070	19070	19070	26
352	20230619	142900	1972147730	19050	19040	19050	19030	66
353	20230619	142800	1970891050	19050	19050	19050	19050	5
354	20230619	142700	1970795800	19050	19030	19060	19030	124
355	20230619	142600	1968435750	19090	18990	19090	18990	914
356	20230619	142500	1951018700	18980	18980	18980	18980	26
357	20230619	142400	1950525220	18980	18990	18990	18980	271
358	20230619	142300	1945381560	19000	19000	19000	19000	246
359	20230619	142200	1940707560	19000	19000	19000	19000	39
360	20230619	142100	1939966560	19000	18980	19000	18980	824
361	20230619	142000	1924313200	18990	18940	18990	18940	157
362	20230619	141900	1921336600	18950	18940	18950	18940	6
363	20230619	141800	1921222910	18940	18980	18980	18940	31
364	20230619	141700	1920635590	18980	18910	18980	18910	62
365	20230619	141600	1919460700	18910	18910	18910	18910	26
366	20230619	141500	1918969040	18920	18920	18920	18920	39
367	20230619	141400	1918231160	18920	18920	18920	18910	69
368	20230619	141300	1916925940	18920	18920	18920	18920	46
369	20230619	141200	1916055620	18920	18930	18930	18920	16
370	20230619	141100	1915752750	18930	18910	18930	18910	20
371	20230619	141000	1915374390	18900	18910	18910	18900	27
372	20230619	140900	1914864080	18910	18900	18910	18900	62
373	20230619	140800	1913691920	18900	18910	18910	18900	61
374	20230619	140700	1912538670	18910	18900	18910	18900	14
375	20230619	140600	1912274060	18910	18910	18920	18910	134
376	20230619	140500	1909738960	18910	18910	18910	18900	52
377	20230619	140400	1908755650	18930	18920	18930	18920	45
378	20230619	140300	1907904190	18920	18940	18940	18910	118
379	20230619	140200	1905670840	18940	18940	18950	18940	192
380	20230619	140100	1902034350	18930	18930	19000	18930	769
381	20230619	140000	1887442930	18930	18930	18930	18930	19
382	20230619	135900	1887083260	18940	18930	18950	18930	197
383	20230619	135800	1883352710	18930	18940	18940	18930	36
384	20230619	135700	1882671150	18930	18930	18930	18930	45
385	20230619	135600	1881819300	18940	18940	18940	18930	68
386	20230619	135500	1880531980	18930	18930	18930	18930	26
387	20230619	135400	1880039800	18960	18920	18970	18920	126
388	20230619	135300	1877652210	18910	18920	18920	18910	72
389	20230619	135200	1876289980	18920	18920	18930	18920	92
390	20230619	135100	1874549320	18920	18900	18920	18890	248
391	20230619	135000	1869862310	18920	18900	18920	18900	50
392	20230619	134900	1868917040	18910	18920	18920	18910	19
393	20230619	134800	1868557570	18920	18920	18940	18920	184
394	20230619	134700	1865075120	18930	18920	18930	18910	152
395	20230619	134600	1862199980	18920	18940	18980	18920	134
396	20230619	134500	1859660500	18910	18910	18910	18910	26
397	20230619	134400	1859168840	18920	18900	18920	18900	130
398	20230619	134300	1856710880	18900	18900	18900	18900	26
399	20230619	134200	1856219480	18900	18890	18950	18890	159
400	20230619	134100	1853214790	18880	18890	18900	18880	93
401	20230619	134000	1851458150	18900	18900	18900	18900	53
402	20230619	133900	1850456450	18940	18900	18940	18900	383
403	20230619	133800	1843214200	18940	18920	18940	18920	107
404	20230619	133700	1841188020	18920	18890	18930	18890	85
405	20230619	133600	1839581360	18900	18900	18920	18900	136
406	20230619	133500	1837009910	18910	18920	18920	18900	157
407	20230619	133400	1834042030	18960	18960	18960	18960	65
408	20230619	133300	1832809630	18960	18920	18960	18920	226
409	20230619	133200	1828530410	18920	18890	18930	18890	71
410	20230619	133100	1827189110	18890	18890	18890	18880	51
411	20230619	133000	1826225900	18900	18900	18900	18900	527
412	20230619	132900	1816265600	18910	18900	18910	18900	96
413	20230619	132800	1814450790	18900	18900	18900	18900	26
414	20230619	132700	1813959390	18900	18910	18910	18900	89
415	20230619	132600	1812276680	18920	18910	18920	18910	64
416	20230619	132500	1811066080	18900	18910	18910	18900	155
417	20230619	132400	1808136350	18940	18920	18940	18920	149
418	20230619	132300	1805315870	18970	18920	18970	18920	227
419	20230619	132200	1801012810	18930	18930	18930	18930	20
420	20230619	132100	1800634210	18960	18910	18960	18910	52
421	20230619	132000	1799648900	18900	18890	18950	18890	424
422	20230619	131900	1791630870	18900	18890	18900	18890	36
423	20230619	131800	1790950730	18890	18890	18890	18890	68
424	20230619	131700	1789666210	18890	18870	18890	18870	114
425	20230619	131600	1787512880	18880	18880	18880	18870	96
426	20230619	131500	1785700730	18870	18880	18890	18870	243
427	20230619	131400	1781112700	18880	18880	18890	18880	123
428	20230619	131300	1778790390	18880	18880	18880	18880	30
429	20230619	131200	1778223990	18880	18890	18890	18880	47
430	20230619	131100	1777336610	18880	18880	18880	18880	26
431	20230619	131000	1776845730	18900	18880	18900	18880	150
432	20230619	130900	1774012490	18880	18870	18880	18870	50
433	20230619	130800	1773068500	18880	18900	18900	18880	41
434	20230619	130700	1772294190	18890	18880	18890	18870	494
435	20230619	130600	1762968860	18870	18870	18870	18870	100
436	20230619	130500	1761081860	18880	18870	18880	18870	35
437	20230619	130400	1760421320	18880	18880	18880	18870	39
438	20230619	130300	1759685260	18870	18870	18870	18870	27
439	20230619	130200	1759175770	18870	18870	18870	18870	113
440	20230619	130100	1757043460	18880	18880	18880	18870	38
441	20230619	130000	1756326280	18880	18880	18880	18880	22
442	20230619	125900	1755910920	18870	18870	18890	18870	134
443	20230619	125800	1753381040	18870	18890	18890	18870	138
444	20230619	125700	1750776740	18890	18880	18890	18880	74
445	20230619	125600	1749379010	18870	18870	18870	18870	106
446	20230619	125500	1747378790	18860	18860	18860	18860	64
447	20230619	125400	1746171750	18860	18860	18860	18860	27
448	20230619	125300	1745662530	18860	18860	18870	18860	648
449	20230619	125200	1733436810	18860	18870	18870	18860	255
450	20230619	125100	1728625320	18870	18880	18880	18870	73
451	20230619	125000	1727247800	18870	18870	18870	18870	26
452	20230619	124900	1726757180	18870	18870	18870	18870	45
453	20230619	124800	1725908030	18880	18870	18880	18870	91
454	20230619	124700	1724189970	18870	18880	18880	18870	43
455	20230619	124600	1723378410	18880	18880	18880	18880	96
456	20230619	124500	1721565930	18880	18870	18880	18870	307
457	20230619	124400	1715770860	18880	18880	18880	18880	295
458	20230619	124300	1710201260	18880	18890	18890	18880	149
459	20230619	124200	1707386910	18890	18890	18890	18890	59
460	20230619	124100	1706272400	18890	18890	18890	18890	26
461	20230619	124000	1705781260	18890	18890	18900	18890	104
462	20230619	123900	1703816280	18890	18890	18890	18890	50
463	20230619	123800	1702871780	18880	18890	18890	18870	594
464	20230619	123700	1691655630	18890	18870	18890	18870	132
465	20230619	123600	1689163720	18870	18910	18910	18870	7576
466	20230619	123500	1545985500	18920	18920	18920	18920	15
467	20230619	123400	1545701700	18910	18900	18910	18900	153
468	20230619	123300	1542808920	18900	18900	18900	18900	28
469	20230619	123200	1542279720	18910	18900	18910	18900	75
470	20230619	123100	1540862180	18900	18900	18900	18900	30
471	20230619	123000	1540295180	18900	18900	18920	18900	139
472	20230619	122900	1537667160	18910	18900	18910	18900	37
473	20230619	122800	1536967760	18900	18900	18900	18900	63
474	20230619	122700	1535777060	18910	18900	18910	18900	27
475	20230619	122600	1535266500	18910	18910	18910	18900	128
476	20230619	122500	1532846280	18900	18940	18940	18900	406
477	20230619	122400	1525163860	18940	18910	18960	18900	291
478	20230619	122300	1519655820	18900	18900	18900	18900	0
479	20230619	122200	1519655820	18900	18900	18900	18900	45
480	20230619	122100	1518805320	18900	18900	18910	18900	616
481	20230619	122000	1507162040	18900	18910	18910	18900	1297
482	20230619	121900	1482635780	18910	18900	18910	18900	35
483	20230619	121800	1481974230	18900	18900	18910	18900	34
484	20230619	121700	1481331570	18910	18900	18910	18900	101
485	20230619	121600	1479422600	18910	18910	18910	18910	215
486	20230619	121500	1475356950	18910	18910	18910	18910	155
487	20230619	121400	1472425900	18910	18910	18910	18910	0
488	20230619	121300	1472425900	18910	18910	18920	18910	160
489	20230619	121200	1469400200	18910	18920	18920	18900	655
490	20230619	121100	1457014360	18920	18920	18920	18910	58
491	20230619	121000	1455917520	18920	18920	18920	18910	61
492	20230619	120900	1454763410	18910	18920	18920	18910	164
493	20230619	120800	1451661210	18910	18910	18910	18910	234
494	20230619	120700	1447236270	18920	18930	18930	18920	161
495	20230619	120600	1444190140	18930	18930	18930	18930	1
496	20230619	120500	1444171210	18940	18920	18960	18920	139
497	20230619	120400	1441539840	18920	18920	18920	18920	17
498	20230619	120300	1441218200	18920	18910	18920	18900	108
499	20230619	120200	1439175770	18900	18900	18900	18900	33
500	20230619	120100	1438552070	18900	18910	18910	18900	167
501	20230619	120000	1435394370	18900	18900	18910	18900	65
502	20230619	115900	1434165820	18910	18900	18910	18900	27
503	20230619	115800	1433655510	18910	18930	18930	18910	52
504	20230619	115700	1432671400	18920	18910	18940	18910	74
505	20230619	115600	1431271640	18910	18910	18910	18900	56
506	20230619	115500	1430212940	18910	18900	18910	18900	180
507	20230619	115400	1426810210	18920	18930	18960	18920	248
508	20230619	115300	1422113130	18920	18920	18930	18920	298
509	20230619	115200	1416472880	18920	18920	18920	18920	69
510	20230619	115100	1415167400	18920	18900	18920	18900	627
511	20230619	115000	1403313220	18890	18890	18890	18890	41
512	20230619	114900	1402538730	18890	18900	18900	18890	130
513	20230619	114800	1400082030	18890	18900	18900	18890	173
514	20230619	114700	1396812960	18890	18910	18910	18890	350
515	20230619	114600	1390196680	18910	18910	18910	18910	62
516	20230619	114500	1389024260	18910	18910	18910	18910	1
517	20230619	114400	1389005350	18910	18920	18920	18910	75
518	20230619	114300	1387586670	18930	18940	18940	18920	202
519	20230619	114200	1383760890	18940	18940	18940	18940	155
520	20230619	114100	1380825190	18940	18940	18940	18940	21
521	20230619	114000	1380427450	18940	18940	18940	18940	29
522	20230619	113900	1379878190	18950	18940	18950	18940	249
523	20230619	113800	1375162100	18940	18950	18950	18930	77
524	20230619	113700	1373703030	18950	18950	18950	18950	28
525	20230619	113600	1373172430	18950	18950	18950	18950	190
526	20230619	113500	1369571930	18950	18950	18950	18950	67
527	20230619	113400	1368302280	18950	18950	18950	18950	46
528	20230619	113300	1367430580	18950	18940	18960	18940	115
529	20230619	113200	1365251840	18930	18940	18940	18930	36
530	20230619	113100	1364570270	18940	18940	18940	18930	272
531	20230619	113000	1359419240	18930	18930	18930	18930	28
532	20230619	112900	1358889200	18930	18930	18930	18930	125
533	20230619	112800	1356522950	18930	18930	18930	18930	35
534	20230619	112700	1355860400	18930	18930	18940	18930	84
535	20230619	112600	1354270060	18930	18960	18960	18930	31
536	20230619	112500	1353683110	18950	18910	18950	18910	515
537	20230619	112400	1343934030	18910	18910	18910	18910	61
538	20230619	112300	1342780520	18920	18930	18930	18920	803
539	20230619	112200	1327582600	18920	18920	18920	18920	56
540	20230619	112100	1326523080	18920	18920	18920	18920	35
541	20230619	112000	1325860880	18920	18920	18920	18920	298
542	20230619	111900	1320222720	18920	18930	18930	18920	223
543	20230619	111800	1316001590	18930	18930	18930	18930	61
544	20230619	111700	1314846860	18940	18930	18940	18930	52
545	20230619	111600	1313862240	18930	18950	18950	18930	103
546	20230619	111500	1311911290	18940	18920	18940	18920	616
547	20230619	111400	1300251050	18920	18920	18920	18920	46
548	20230619	111300	1299380730	18920	18920	18920	18920	30
549	20230619	111200	1298813130	18930	18940	18940	18930	173
550	20230619	111100	1295537630	18940	18950	18950	18940	67
551	20230619	111000	1294268460	18950	18960	18960	18950	625
552	20230619	110900	1282421690	18960	18970	18970	18960	149
553	20230619	110800	1279595170	18970	18970	18970	18970	38
554	20230619	110700	1278874310	18970	18970	18970	18970	47
555	20230619	110600	1277982720	18970	18970	18970	18970	65
556	20230619	110500	1276749670	18980	18980	18980	18980	220
557	20230619	110400	1272574070	18980	18970	18980	18970	592
558	20230619	110300	1261340190	18970	18970	18970	18970	54
559	20230619	110200	1260315810	18980	18980	18980	18980	151
560	20230619	110100	1257449830	18990	19000	19000	18990	258
561	20230619	110000	1252550390	19000	18990	19000	18990	71
562	20230619	105900	1251201400	18990	19000	19000	18990	82
563	20230619	105800	1249644120	18990	18990	18990	18990	27
564	20230619	105700	1249131390	18990	19000	19000	18990	80
565	20230619	105600	1247612040	19000	18990	19000	18990	169
566	20230619	105500	1244401310	19000	19000	19000	18990	106
567	20230619	105400	1242387590	19050	19000	19050	18990	708
568	20230619	105300	1228934480	18990	18990	18990	18990	41
569	20230619	105200	1228155890	18990	18990	18990	18990	10
570	20230619	105100	1227965990	18990	18990	18990	18990	104
571	20230619	105000	1225991030	19000	19000	19000	18990	154
572	20230619	104900	1223065090	18990	18990	18990	18990	45
573	20230619	104800	1222210540	18990	18990	18990	18990	73
574	20230619	104700	1220824270	18990	19000	19000	18990	23
575	20230619	104600	1220387470	19000	18990	19000	18990	36
576	20230619	104500	1219703820	18990	18990	18990	18990	1
577	20230619	104400	1219684830	18990	18990	18990	18990	100
578	20230619	104300	1217785830	19000	19010	19010	19000	1724
579	20230619	104200	1185019620	19010	19010	19010	19010	62
580	20230619	104100	1183841000	19010	19010	19020	19010	125
581	20230619	104000	1181463970	19010	19010	19010	19010	186
582	20230619	103900	1177928110	19010	19010	19010	19010	1
583	20230619	103800	1177909100	19010	19010	19010	19010	323
584	20230619	103700	1171768870	19010	19010	19010	19010	70
585	20230619	103600	1170438170	19010	19020	19020	19010	1027
586	20230619	103500	1150914640	19020	19020	19020	19020	1
587	20230619	103400	1150895620	19020	19020	19020	19020	38
588	20230619	103300	1150172860	19020	19030	19030	19020	258
589	20230619	103200	1145263850	19020	19030	19030	19020	344
590	20230619	103100	1138717790	19030	19040	19050	19030	448
591	20230619	103000	1130187820	19040	19040	19040	19030	115
592	20230619	102900	1127998620	19040	19050	19060	19040	636
593	20230619	102800	1115879480	19040	19040	19040	19040	135
594	20230619	102700	1113309080	19040	19030	19040	19030	38
595	20230619	102600	1112585570	19030	19050	19050	19030	159
596	20230619	102500	1109558010	19040	19030	19040	19030	49
597	20230619	102400	1108625290	19040	19040	19040	19040	117
598	20230619	102300	1106397610	19050	19050	19050	19050	117
599	20230619	102200	1104168760	19050	19040	19050	19040	70
600	20230619	102100	1102835880	19030	19040	19040	19030	8
601	20230619	102000	1102683580	19060	19060	19060	19050	109
602	20230619	101900	1100607050	19060	19070	19070	19060	31
603	20230619	101800	1100015950	19070	19070	19080	19070	22
604	20230619	101700	1099596380	19060	19030	19060	19030	129
605	20230619	101600	1097139890	19030	19040	19040	19030	8
606	20230619	101500	1096987580	19040	19060	19080	19030	140
607	20230619	101400	1094318770	19060	19030	19060	19030	82
608	20230619	101300	1092757260	19010	19020	19020	19010	45
609	20230619	101200	1091901680	19020	19020	19020	19020	79
610	20230619	101100	1090399100	19020	19020	19020	19020	60
611	20230619	101000	1089257900	19010	19020	19020	19010	106
612	20230619	100900	1087242020	19020	19010	19020	19010	161
613	20230619	100800	1084180010	19010	19010	19010	19010	71
614	20230619	100700	1082830300	19010	19020	19060	19010	149
615	20230619	100600	1079994540	19020	19020	19020	19020	38
616	20230619	100500	1079271780	19030	19020	19030	19020	118
617	20230619	100400	1077026940	19030	19020	19030	19020	51
618	20230619	100300	1076056900	19030	19030	19030	19030	0
619	20230619	100200	1076056900	19030	19020	19040	19020	266
620	20230619	100100	1070995950	19010	19010	19010	19010	72
621	20230619	100000	1069627230	19020	19020	19020	19020	399
622	20230619	095900	1062038250	19020	19020	19020	19020	48
623	20230619	095800	1061125290	19010	19030	19030	19000	547
624	20230619	095700	1050723550	19040	19040	19040	19040	1920
625	20230619	095600	1014166750	19040	19040	19040	19040	37
626	20230619	095500	1013462270	19050	19040	19050	19040	2
627	20230619	095400	1013424180	19040	19050	19050	19040	237
628	20230619	095300	1008910040	19050	19050	19050	19050	56
629	20230619	095200	1007843240	19040	19050	19050	19040	53
630	20230619	095100	1006834060	19040	19040	19040	19040	81
631	20230619	095000	1005291820	19040	19050	19050	19040	185
632	20230619	094900	1001768770	19040	19040	19040	19040	1
633	20230619	094800	1001749730	19040	19040	19040	19040	86
634	20230619	094700	1000112290	19040	19050	19050	19040	134
635	20230619	094600	997560470	19050	19050	19050	19040	95
636	20230619	094500	995750730	19050	19060	19060	19040	154
637	20230619	094400	992817470	19050	19050	19050	19040	633
638	20230619	094300	980763820	19060	19070	19070	19060	50
639	20230619	094200	979810420	19080	19080	19080	19080	1
640	20230619	094100	979791340	19080	19090	19090	19080	29
641	20230619	094000	979237740	19090	19080	19090	19080	82
642	20230619	093900	977672370	19090	19070	19090	19070	111
643	20230619	093800	975554040	19070	19080	19120	19070	606
644	20230619	093700	963985110	19070	19080	19090	19030	1514
645	20230619	093600	935135210	19090	19100	19100	19080	737
646	20230619	093500	921066770	19090	19020	19130	19020	1041
647	20230619	093400	901196520	19070	19030	19070	19020	441
648	20230619	093300	892799280	19020	19020	19030	19010	296
649	20230619	093200	887169350	19010	19010	19020	19010	296
650	20230619	093100	881539510	19030	19030	19060	19030	326
651	20230619	093000	875330530	19030	18990	19030	18990	856
652	20230619	092900	859056380	18990	19030	19030	18990	591
653	20230619	092800	847822370	19030	18880	19030	18880	7981
654	20230619	092700	696846570	18870	18830	18870	18830	999
655	20230619	092600	678017510	18830	18830	18840	18820	775
656	20230619	092500	663424590	18830	18860	18860	18830	4942
657	20230619	092400	570298310	18870	18870	18880	18860	1647
658	20230619	092300	539212040	18870	18880	18880	18870	326
659	20230619	092200	533059770	18880	18900	18900	18880	363
660	20230619	092100	526204480	18890	18900	18900	18890	459
661	20230619	092000	517530250	18900	18920	18940	18900	3006
662	20230619	091900	460695740	18910	18920	18920	18910	5345
663	20230619	091800	359569600	18910	18910	18920	18910	482
664	20230619	091700	350454960	18910	18910	18920	18910	410
665	20230619	091600	342700810	18920	18960	18960	18910	3506
666	20230619	091500	276354400	18950	18950	18950	18940	902
667	20230619	091400	259263000	18950	18970	18970	18950	114
668	20230619	091300	257102190	18960	18940	18960	18940	1199
669	20230619	091200	234378640	18940	18950	18950	18940	39
670	20230619	091100	233639930	18950	18940	18950	18940	819
671	20230619	091000	218127560	18940	18950	18950	18940	562
672	20230619	090900	207483160	18940	18940	18940	18940	54
673	20230619	090800	206460400	18950	18950	18950	18950	346
674	20230619	090700	199903700	18950	18950	18950	18940	1576
675	20230619	090600	170038840	18950	18960	18970	18950	1074
676	20230619	090500	149674900	18970	18970	18990	18960	2298
677	20230619	090400	106078140	19000	19000	19000	18980	1075
678	20230619	090300	85662620	19000	19050	19050	19000	202
679	20230619	090200	81824560	19050	18960	19060	18960	1854
680	20230619	090100	46511990	18950	18970	18970	18910	724
681	20230619	090000	32806240	19060	18960	19070	18950	1680