KissMeData/092040/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	201400	2448953850	19110	19110	19110	19110	2676
3	20230620	201300	2448953850	19110	19110	19110	19110	0
4	20230620	201200	2448953850	19110	19110	19110	19110	0
5	20230620	201100	2448953850	19110	19110	19110	19110	0
6	20230620	201000	2448953850	19110	19110	19110	19110	0
7	20230620	200900	2448953850	19110	19110	19110	19110	0
8	20230620	200800	2448953850	19110	19110	19110	19110	0
9	20230620	200700	2448953850	19110	19110	19110	19110	0
10	20230620	200600	2448953850	19110	19110	19110	19110	0
11	20230620	200500	2448953850	19110	19110	19110	19110	0
12	20230620	200400	2448953850	19110	19110	19110	19110	0
13	20230620	200300	2448953850	19110	19110	19110	19110	0
14	20230620	200200	2448953850	19110	19110	19110	19110	0
15	20230620	200100	2448953850	19110	19110	19110	19110	0
16	20230620	200000	2448953850	19110	19110	19110	19110	0
17	20230620	195900	2448953850	19110	19110	19110	19110	0
18	20230620	195800	2448953850	19110	19110	19110	19110	0
19	20230620	195700	2448953850	19110	19110	19110	19110	0
20	20230620	195600	2448953850	19110	19110	19110	19110	0
21	20230620	195500	2448953850	19110	19110	19110	19110	0
22	20230620	195400	2448953850	19110	19110	19110	19110	0
23	20230620	195300	2448953850	19110	19110	19110	19110	0
24	20230620	195200	2448953850	19110	19110	19110	19110	0
25	20230620	195100	2448953850	19110	19110	19110	19110	0
26	20230620	195000	2448953850	19110	19110	19110	19110	0
27	20230620	194900	2448953850	19110	19110	19110	19110	0
28	20230620	194800	2448953850	19110	19110	19110	19110	0
29	20230620	194700	2448953850	19110	19110	19110	19110	0
30	20230620	194600	2448953850	19110	19110	19110	19110	0
31	20230620	194500	2448953850	19110	19110	19110	19110	0
32	20230620	194400	2448953850	19110	19110	19110	19110	2676
33	20230620	194300	2448953850	19110	19110	19110	19110	0
34	20230620	194200	2448953850	19110	19110	19110	19110	0
35	20230620	194100	2448953850	19110	19110	19110	19110	0
36	20230620	194000	2448953850	19110	19110	19110	19110	0
37	20230620	193900	2448953850	19110	19110	19110	19110	0
38	20230620	193800	2448953850	19110	19110	19110	19110	0
39	20230620	193700	2448953850	19110	19110	19110	19110	0
40	20230620	193600	2448953850	19110	19110	19110	19110	0
41	20230620	193500	2448953850	19110	19110	19110	19110	0
42	20230620	193400	2448953850	19110	19110	19110	19110	0
43	20230620	193300	2448953850	19110	19110	19110	19110	0
44	20230620	193200	2448953850	19110	19110	19110	19110	0
45	20230620	193100	2448953850	19110	19110	19110	19110	0
46	20230620	193000	2448953850	19110	19110	19110	19110	0
47	20230620	192900	2448953850	19110	19110	19110	19110	0
48	20230620	192800	2448953850	19110	19110	19110	19110	0
49	20230620	192700	2448953850	19110	19110	19110	19110	0
50	20230620	192600	2448953850	19110	19110	19110	19110	0
51	20230620	192500	2448953850	19110	19110	19110	19110	0
52	20230620	192400	2448953850	19110	19110	19110	19110	0
53	20230620	192300	2448953850	19110	19110	19110	19110	0
54	20230620	192200	2448953850	19110	19110	19110	19110	0
55	20230620	192100	2448953850	19110	19110	19110	19110	0
56	20230620	192000	2448953850	19110	19110	19110	19110	0
57	20230620	191900	2448953850	19110	19110	19110	19110	0
58	20230620	191800	2448953850	19110	19110	19110	19110	0
59	20230620	191700	2448953850	19110	19110	19110	19110	0
60	20230620	191600	2448953850	19110	19110	19110	19110	0
61	20230620	191500	2448953850	19110	19110	19110	19110	0
62	20230620	191400	2448953850	19110	19110	19110	19110	2676
63	20230620	191300	2448953850	19110	19110	19110	19110	0
64	20230620	191200	2448953850	19110	19110	19110	19110	0
65	20230620	191100	2448953850	19110	19110	19110	19110	0
66	20230620	191000	2448953850	19110	19110	19110	19110	0
67	20230620	190900	2448953850	19110	19110	19110	19110	0
68	20230620	190800	2448953850	19110	19110	19110	19110	0
69	20230620	190700	2448953850	19110	19110	19110	19110	0
70	20230620	190600	2448953850	19110	19110	19110	19110	0
71	20230620	190500	2448953850	19110	19110	19110	19110	0
72	20230620	190400	2448953850	19110	19110	19110	19110	0
73	20230620	190300	2448953850	19110	19110	19110	19110	0
74	20230620	190200	2448953850	19110	19110	19110	19110	0
75	20230620	190100	2448953850	19110	19110	19110	19110	0
76	20230620	190000	2448953850	19110	19110	19110	19110	0
77	20230620	185900	2448953850	19110	19110	19110	19110	0
78	20230620	185800	2448953850	19110	19110	19110	19110	0
79	20230620	185700	2448953850	19110	19110	19110	19110	0
80	20230620	185600	2448953850	19110	19110	19110	19110	0
81	20230620	185500	2448953850	19110	19110	19110	19110	0
82	20230620	185400	2448953850	19110	19110	19110	19110	0
83	20230620	185300	2448953850	19110	19110	19110	19110	0
84	20230620	185200	2448953850	19110	19110	19110	19110	0
85	20230620	185100	2448953850	19110	19110	19110	19110	0
86	20230620	185000	2448953850	19110	19110	19110	19110	0
87	20230620	184900	2448953850	19110	19110	19110	19110	0
88	20230620	184800	2448953850	19110	19110	19110	19110	0
89	20230620	184700	2448953850	19110	19110	19110	19110	0
90	20230620	184600	2448953850	19110	19110	19110	19110	0
91	20230620	184500	2448953850	19110	19110	19110	19110	0
92	20230620	184400	2448953850	19110	19110	19110	19110	2676
93	20230620	184300	2448953850	19110	19110	19110	19110	0
94	20230620	184200	2448953850	19110	19110	19110	19110	0
95	20230620	184100	2448953850	19110	19110	19110	19110	0
96	20230620	184000	2448953850	19110	19110	19110	19110	0
97	20230620	183900	2448953850	19110	19110	19110	19110	0
98	20230620	183800	2448953850	19110	19110	19110	19110	0
99	20230620	183700	2448953850	19110	19110	19110	19110	0
100	20230620	183600	2448953850	19110	19110	19110	19110	0
101	20230620	183500	2448953850	19110	19110	19110	19110	0
102	20230620	183400	2448953850	19110	19110	19110	19110	0
103	20230620	183300	2448953850	19110	19110	19110	19110	0
104	20230620	183200	2448953850	19110	19110	19110	19110	0
105	20230620	183100	2448953850	19110	19110	19110	19110	0
106	20230620	183000	2448953850	19110	19110	19110	19110	0
107	20230620	182900	2448953850	19110	19110	19110	19110	0
108	20230620	182800	2448953850	19110	19110	19110	19110	0
109	20230620	182700	2448953850	19110	19110	19110	19110	0
110	20230620	182600	2448953850	19110	19110	19110	19110	0
111	20230620	182500	2448953850	19110	19110	19110	19110	0
112	20230620	182400	2448953850	19110	19110	19110	19110	0
113	20230620	182300	2448953850	19110	19110	19110	19110	0
114	20230620	182200	2448953850	19110	19110	19110	19110	0
115	20230620	182100	2448953850	19110	19110	19110	19110	0
116	20230620	182000	2448953850	19110	19110	19110	19110	0
117	20230620	181900	2448953850	19110	19110	19110	19110	0
118	20230620	181800	2448953850	19110	19110	19110	19110	0
119	20230620	181700	2448953850	19110	19110	19110	19110	0
120	20230620	181600	2448953850	19110	19110	19110	19110	0
121	20230620	181500	2448953850	19110	19110	19110	19110	0
122	20230620	181400	2448953850	19110	19110	19110	19110	2676
123	20230620	181300	2448953850	19110	19110	19110	19110	0
124	20230620	181200	2448953850	19110	19110	19110	19110	0
125	20230620	181100	2448953850	19110	19110	19110	19110	0
126	20230620	181000	2448953850	19110	19110	19110	19110	0
127	20230620	180900	2448953850	19110	19110	19110	19110	0
128	20230620	180800	2448953850	19110	19110	19110	19110	0
129	20230620	180700	2448953850	19110	19110	19110	19110	0
130	20230620	180600	2448953850	19110	19110	19110	19110	0
131	20230620	180500	2448953850	19110	19110	19110	19110	0
132	20230620	180400	2448953850	19110	19110	19110	19110	0
133	20230620	180300	2448953850	19110	19110	19110	19110	0
134	20230620	180200	2448953850	19110	19110	19110	19110	0
135	20230620	180100	2448953850	19110	19110	19110	19110	0
136	20230620	180000	2448953850	19110	19110	19110	19110	0
137	20230620	175900	2448953850	19110	19110	19110	19110	0
138	20230620	175800	2448953850	19110	19110	19110	19110	0
139	20230620	175700	2448953850	19110	19110	19110	19110	0
140	20230620	175600	2448953850	19110	19110	19110	19110	0
141	20230620	175500	2448953850	19110	19110	19110	19110	0
142	20230620	175400	2448953850	19110	19110	19110	19110	0
143	20230620	175300	2448953850	19110	19110	19110	19110	0
144	20230620	175200	2448953850	19110	19110	19110	19110	0
145	20230620	175100	2448953850	19110	19110	19110	19110	0
146	20230620	175000	2448953850	19110	19110	19110	19110	0
147	20230620	174900	2448953850	19110	19110	19110	19110	0
148	20230620	174800	2448953850	19110	19110	19110	19110	0
149	20230620	174700	2448953850	19110	19110	19110	19110	0
150	20230620	174600	2448953850	19110	19110	19110	19110	0
151	20230620	174500	2448953850	19110	19110	19110	19110	0
152	20230620	174400	2448953850	19110	19110	19110	19110	2676
153	20230620	174300	2448953850	19110	19110	19110	19110	0
154	20230620	174200	2448953850	19110	19110	19110	19110	0
155	20230620	174100	2448953850	19110	19110	19110	19110	0
156	20230620	174000	2448953850	19110	19110	19110	19110	0
157	20230620	173900	2448953850	19110	19110	19110	19110	0
158	20230620	173800	2448953850	19110	19110	19110	19110	0
159	20230620	173700	2448953850	19110	19110	19110	19110	0
160	20230620	173600	2448953850	19110	19110	19110	19110	0
161	20230620	173500	2448953850	19110	19110	19110	19110	0
162	20230620	173400	2448953850	19110	19110	19110	19110	0
163	20230620	173300	2448953850	19110	19110	19110	19110	0
164	20230620	173200	2448953850	19110	19110	19110	19110	0
165	20230620	173100	2448953850	19110	19110	19110	19110	0
166	20230620	173000	2448953850	19110	19110	19110	19110	0
167	20230620	172900	2448953850	19110	19110	19110	19110	0
168	20230620	172800	2448953850	19110	19110	19110	19110	0
169	20230620	172700	2448953850	19110	19110	19110	19110	0
170	20230620	172600	2448953850	19110	19110	19110	19110	0
171	20230620	172500	2448953850	19110	19110	19110	19110	0
172	20230620	172400	2448953850	19110	19110	19110	19110	0
173	20230620	172300	2448953850	19110	19110	19110	19110	0
174	20230620	172200	2448953850	19110	19110	19110	19110	0
175	20230620	172100	2448953850	19110	19110	19110	19110	0
176	20230620	172000	2448953850	19110	19110	19110	19110	0
177	20230620	171900	2448953850	19110	19110	19110	19110	0
178	20230620	171800	2448953850	19110	19110	19110	19110	0
179	20230620	171700	2448953850	19110	19110	19110	19110	0
180	20230620	171600	2448953850	19110	19110	19110	19110	0
181	20230620	171500	2448953850	19110	19110	19110	19110	0
182	20230620	171400	2448953850	19110	19110	19110	19110	2676
183	20230620	171300	2448953850	19110	19110	19110	19110	0
184	20230620	171200	2448953850	19110	19110	19110	19110	0
185	20230620	171100	2448953850	19110	19110	19110	19110	0
186	20230620	171000	2448953850	19110	19110	19110	19110	0
187	20230620	170900	2448953850	19110	19110	19110	19110	0
188	20230620	170800	2448953850	19110	19110	19110	19110	0
189	20230620	170700	2448953850	19110	19110	19110	19110	0
190	20230620	170600	2448953850	19110	19110	19110	19110	0
191	20230620	170500	2448953850	19110	19110	19110	19110	0
192	20230620	170400	2448953850	19110	19110	19110	19110	0
193	20230620	170300	2448953850	19110	19110	19110	19110	0
194	20230620	170200	2448953850	19110	19110	19110	19110	0
195	20230620	170100	2448953850	19110	19110	19110	19110	0
196	20230620	170000	2448953850	19110	19110	19110	19110	0
197	20230620	165900	2448953850	19110	19110	19110	19110	0
198	20230620	165800	2448953850	19110	19110	19110	19110	0
199	20230620	165700	2448953850	19110	19110	19110	19110	0
200	20230620	165600	2448953850	19110	19110	19110	19110	0
201	20230620	165500	2448953850	19110	19110	19110	19110	0
202	20230620	165400	2448953850	19110	19110	19110	19110	0
203	20230620	165300	2448953850	19110	19110	19110	19110	0
204	20230620	165200	2448953850	19110	19110	19110	19110	0
205	20230620	165100	2448953850	19110	19110	19110	19110	0
206	20230620	165000	2448953850	19110	19110	19110	19110	0
207	20230620	164900	2448953850	19110	19110	19110	19110	0
208	20230620	164800	2448953850	19110	19110	19110	19110	0
209	20230620	164700	2448953850	19110	19110	19110	19110	0
210	20230620	164600	2448953850	19110	19110	19110	19110	0
211	20230620	164500	2448953850	19110	19110	19110	19110	0
212	20230620	164400	2448953850	19110	19110	19110	19110	2676
213	20230620	164300	2448953850	19110	19110	19110	19110	0
214	20230620	164200	2448953850	19110	19110	19110	19110	0
215	20230620	164100	2448953850	19110	19110	19110	19110	0
216	20230620	164000	2448953850	19110	19110	19110	19110	0
217	20230620	163900	2448953850	19110	19110	19110	19110	0
218	20230620	163800	2448953850	19110	19110	19110	19110	0
219	20230620	163700	2448953850	19110	19110	19110	19110	0
220	20230620	163600	2448953850	19110	19110	19110	19110	0
221	20230620	163500	2448953850	19110	19110	19110	19110	0
222	20230620	163400	2448953850	19110	19110	19110	19110	0
223	20230620	163300	2448953850	19110	19110	19110	19110	0
224	20230620	163200	2448953850	19110	19110	19110	19110	0
225	20230620	163100	2448953850	19110	19110	19110	19110	0
226	20230620	163000	2448953850	19110	19110	19110	19110	0
227	20230620	162900	2448953850	19110	19110	19110	19110	0
228	20230620	162800	2448953850	19110	19110	19110	19110	0
229	20230620	162700	2448953850	19110	19110	19110	19110	0
230	20230620	162600	2448953850	19110	19110	19110	19110	0
231	20230620	162500	2448953850	19110	19110	19110	19110	0
232	20230620	162400	2448953850	19110	19110	19110	19110	0
233	20230620	162300	2448953850	19110	19110	19110	19110	0
234	20230620	162200	2448953850	19110	19110	19110	19110	0
235	20230620	162100	2448953850	19110	19110	19110	19110	0
236	20230620	162000	2448953850	19110	19110	19110	19110	0
237	20230620	161900	2448953850	19110	19110	19110	19110	0
238	20230620	161800	2448953850	19110	19110	19110	19110	0
239	20230620	161700	2448953850	19110	19110	19110	19110	0
240	20230620	161600	2448953850	19110	19110	19110	19110	0
241	20230620	161500	2448953850	19110	19110	19110	19110	0
242	20230620	161400	2448953850	19110	19110	19110	19110	2676
243	20230620	161300	2448953850	19110	19110	19110	19110	0
244	20230620	161200	2448953850	19110	19110	19110	19110	0
245	20230620	161100	2448953850	19110	19110	19110	19110	0
246	20230620	161000	2448953850	19110	19110	19110	19110	0
247	20230620	160900	2448953850	19110	19110	19110	19110	0
248	20230620	160800	2448953850	19110	19110	19110	19110	0
249	20230620	160700	2448953850	19110	19110	19110	19110	0
250	20230620	160600	2448953850	19110	19110	19110	19110	0
251	20230620	160500	2448953850	19110	19110	19110	19110	0
252	20230620	160400	2448953850	19110	19110	19110	19110	0
253	20230620	160300	2448953850	19110	19110	19110	19110	0
254	20230620	160200	2448953850	19110	19110	19110	19110	0
255	20230620	160100	2448953850	19110	19110	19110	19110	0
256	20230620	160000	2448953850	19110	19110	19110	19110	0
257	20230620	155900	2448953850	19110	19110	19110	19110	0
258	20230620	155800	2448953850	19110	19110	19110	19110	0
259	20230620	155700	2448953850	19110	19110	19110	19110	0
260	20230620	155600	2448953850	19110	19110	19110	19110	0
261	20230620	155500	2448953850	19110	19110	19110	19110	0
262	20230620	155400	2448953850	19110	19110	19110	19110	0
263	20230620	155300	2448953850	19110	19110	19110	19110	0
264	20230620	155200	2448953850	19110	19110	19110	19110	0
265	20230620	155100	2448953850	19110	19110	19110	19110	0
266	20230620	155000	2448953850	19110	19110	19110	19110	0
267	20230620	154900	2448953850	19110	19110	19110	19110	0
268	20230620	154800	2448953850	19110	19110	19110	19110	0
269	20230620	154700	2448953850	19110	19110	19110	19110	0
270	20230620	154600	2448953850	19110	19110	19110	19110	0
271	20230620	154500	2448953850	19110	19110	19110	19110	0
272	20230620	154400	2448953850	19110	19110	19110	19110	2676
273	20230620	154300	2448953850	19110	19110	19110	19110	0
274	20230620	154200	2448953850	19110	19110	19110	19110	0
275	20230620	154100	2448953850	19110	19110	19110	19110	0
276	20230620	154000	2448953850	19110	19110	19110	19110	0
277	20230620	153900	2448953850	19110	19110	19110	19110	0
278	20230620	153800	2448953850	19110	19110	19110	19110	0
279	20230620	153700	2448953850	19110	19110	19110	19110	0
280	20230620	153600	2448953850	19110	19110	19110	19110	0
281	20230620	153500	2448953850	19110	19110	19110	19110	0
282	20230620	153400	2448953850	19110	19110	19110	19110	0
283	20230620	153300	2448953850	19110	19110	19110	19110	0
284	20230620	153200	2448953850	19110	19110	19110	19110	0
285	20230620	153100	2448953850	19110	19110	19110	19110	0
286	20230620	153000	2448953850	19110	19110	19110	19110	2676
287	20230620	152900	2397815490	19100	19100	19100	19100	0
288	20230620	152800	2397815490	19100	19100	19100	19100	0
289	20230620	152700	2397815490	19100	19100	19100	19100	0
290	20230620	152600	2397815490	19100	19100	19100	19100	0
291	20230620	152500	2397815490	19100	19100	19100	19100	0
292	20230620	152400	2397815490	19100	19100	19100	19100	0
293	20230620	152300	2397815490	19100	19100	19100	19100	0
294	20230620	152200	2397815490	19100	19100	19100	19100	0
295	20230620	152100	2397815490	19100	19100	19100	19100	0
296	20230620	152000	2397815490	19100	19100	19100	19100	0
297	20230620	151900	2397815490	19100	19070	19100	19020	194
298	20230620	151800	2394123530	19130	19130	19130	19130	0
299	20230620	151700	2394123530	19130	19080	19130	19080	738
300	20230620	151600	2380033300	19080	19080	19110	19080	540
301	20230620	151500	2369729950	19080	19060	19080	19060	1045
302	20230620	151400	2349792250	19060	19050	19060	19020	286
303	20230620	151300	2344347630	19080	19080	19080	19050	1156
304	20230620	151200	2322297460	19080	19050	19080	19050	7
305	20230620	151100	2322163980	19040	19020	19040	19010	436
306	20230620	151000	2313865470	19030	19060	19070	18990	2615
307	20230620	150900	2264092580	19060	19010	19070	19000	2165
308	20230620	150800	2222814360	19060	19050	19060	18990	2520
309	20230620	150700	2174911420	19060	19060	19060	19060	5
310	20230620	150600	2174816120	19060	19060	19060	19060	160
311	20230620	150500	2171766520	19050	19080	19080	19050	55
312	20230620	150400	2170718420	19080	19080	19080	19080	13
313	20230620	150300	2170470380	19050	19040	19050	19020	871
314	20230620	150200	2153892290	19020	19060	19060	19020	1515
315	20230620	150100	2125055400	19050	19110	19110	19050	72
316	20230620	150000	2123682240	19080	19050	19080	19050	670
317	20230620	145900	2110911990	19060	19070	19070	19060	180
318	20230620	145800	2107479920	19070	19070	19070	19070	33
319	20230620	145700	2106850610	19070	19070	19070	19070	71
320	20230620	145600	2105496640	19080	19070	19080	19070	181
321	20230620	145500	2102043860	19080	19080	19080	19070	74
322	20230620	145400	2100632280	19070	19090	19090	19070	169
323	20230620	145300	2097407890	19090	19110	19110	19090	542
324	20230620	145200	2087059300	19100	19120	19120	19080	600
325	20230620	145100	2075593860	19120	19120	19120	19120	34
326	20230620	145000	2074943780	19120	19120	19120	19120	70
327	20230620	144900	2073605380	19120	19130	19130	19120	716
328	20230620	144800	2059908380	19140	19130	19140	19130	79
329	20230620	144700	2058396650	19130	19130	19130	19130	0
330	20230620	144600	2058396650	19130	19130	19140	19130	261
331	20230620	144500	2053403710	19130	19130	19130	19130	109
332	20230620	144400	2051318540	19120	19130	19140	19110	513
333	20230620	144300	2041504590	19130	19130	19130	19130	325
334	20230620	144200	2035287340	19140	19100	19140	19100	213
335	20230620	144100	2031215500	19100	19070	19100	19070	123
336	20230620	144000	2028868960	19070	19070	19070	19070	35
337	20230620	143900	2028201510	19070	19080	19080	19060	290
338	20230620	143800	2022672470	19110	19110	19110	19110	1
339	20230620	143700	2022653360	19110	19110	19110	19110	0
340	20230620	143600	2022653360	19110	19110	19110	19110	2
341	20230620	143500	2022615140	19110	19050	19110	19050	1184
342	20230620	143400	2000048400	19060	19060	19060	19050	566
343	20230620	143300	1989265770	19060	19060	19060	19060	0
344	20230620	143200	1989265770	19060	19040	19060	19040	105
345	20230620	143100	1987266190	19090	19050	19090	19040	1100
346	20230620	143000	1966288350	19050	19100	19100	19050	490
347	20230620	142900	1956945070	19070	19070	19070	19070	0
348	20230620	142800	1956945070	19070	19070	19070	19070	0
349	20230620	142700	1956945070	19070	19050	19070	19050	342
350	20230620	142600	1950425630	19060	19060	19060	19060	913
351	20230620	142500	1933023850	19060	19060	19060	19060	34
352	20230620	142400	1932375810	19070	19060	19070	19060	77
353	20230620	142300	1930908180	19060	19060	19060	19060	30
354	20230620	142200	1930336380	19060	19060	19070	19060	66
355	20230620	142100	1929078380	19060	19070	19070	19060	180
356	20230620	142000	1925645860	19090	19070	19090	19070	215
357	20230620	141900	1921543490	19100	19070	19100	19070	420
358	20230620	141800	1913532120	19060	19080	19080	19060	476
359	20230620	141700	1904454640	19080	19080	19080	19080	90
360	20230620	141600	1902737440	19080	19080	19080	19080	1298
361	20230620	141500	1877971600	19080	19100	19100	19080	590
362	20230620	141400	1866708550	19100	19100	19100	19100	172
363	20230620	141300	1863423350	19100	19110	19110	19100	172
364	20230620	141200	1860136760	19120	19100	19120	19100	179
365	20230620	141100	1856716820	19110	19110	19110	19100	155
366	20230620	141000	1853755270	19110	19110	19110	19110	0
367	20230620	140900	1853755270	19110	19110	19110	19110	58
368	20230620	140800	1852646890	19110	19110	19110	19110	37
369	20230620	140700	1851939820	19110	19110	19110	19110	33
370	20230620	140600	1851309190	19110	19110	19110	19110	106
371	20230620	140500	1849283530	19110	19120	19120	19110	1140
372	20230620	140400	1827498080	19120	19130	19130	19120	324
373	20230620	140300	1821302740	19120	19120	19120	19120	46
374	20230620	140200	1820423220	19120	19120	19120	19120	36
375	20230620	140100	1819734900	19130	19120	19130	19120	88
376	20230620	140000	1818052010	19120	19130	19140	19120	146
377	20230620	135900	1815260110	19130	19130	19130	19130	163
378	20230620	135800	1812141920	19130	19130	19130	19130	834
379	20230620	135700	1796187500	19120	19130	19130	19120	1407
380	20230620	135600	1769282290	19130	19130	19140	19130	241
381	20230620	135500	1764670960	19140	19150	19150	19140	677
382	20230620	135400	1751711690	19150	19150	19150	19150	21
383	20230620	135300	1751309540	19160	19150	19160	19150	90
384	20230620	135200	1749585920	19150	19150	19150	19150	82
385	20230620	135100	1748015620	19130	19130	19130	19130	0
386	20230620	135000	1748015620	19130	19130	19150	19130	67
387	20230620	134900	1746733690	19140	19160	19160	19130	2649
388	20230620	134800	1696015640	19170	19190	19200	19170	1669
389	20230620	134700	1663987130	19220	19230	19230	19220	387
390	20230620	134600	1656548160	19240	19240	19240	19240	0
391	20230620	134500	1656548160	19240	19230	19240	19230	103
392	20230620	134400	1654566780	19220	19210	19220	19210	150
393	20230620	134300	1651684280	19210	19210	19210	19210	33
394	20230620	134200	1651050350	19210	19210	19210	19210	85
395	20230620	134100	1649417500	19210	19200	19210	19200	5
396	20230620	134000	1649321460	19210	19200	19210	19200	156
397	20230620	133900	1646325800	19190	19190	19190	19190	34
398	20230620	133800	1645673340	19200	19200	19200	19200	2
399	20230620	133700	1645634940	19210	19200	19210	19200	306
400	20230620	133600	1639759680	19210	19200	19210	19200	452
401	20230620	133500	1631079220	19190	19190	19190	19190	1
402	20230620	133400	1631060030	19190	19190	19190	19190	11
403	20230620	133300	1630848940	19180	19200	19200	19180	92
404	20230620	133200	1629083550	19200	19200	19200	19200	33
405	20230620	133100	1628449950	19200	19190	19200	19190	192
406	20230620	133000	1624764370	19200	19200	19200	19200	8
407	20230620	132900	1624610770	19210	19210	19210	19210	0
408	20230620	132800	1624610770	19210	19230	19230	19210	51
409	20230620	132700	1623630240	19230	19230	19230	19230	33
410	20230620	132600	1622995650	19230	19230	19230	19230	33
411	20230620	132500	1622361060	19240	19240	19240	19240	0
412	20230620	132400	1622361060	19240	19240	19240	19240	65
413	20230620	132300	1621110460	19230	19230	19230	19230	18
414	20230620	132200	1620764320	19230	19200	19230	19200	454
415	20230620	132100	1612042930	19190	19190	19190	19190	11
416	20230620	132000	1611831840	19180	19180	19190	19180	238
417	20230620	131900	1607266570	19170	19170	19170	19170	34
418	20230620	131800	1606614790	19170	19170	19170	19170	43
419	20230620	131700	1605790480	19210	19210	19210	19210	0
420	20230620	131600	1605790480	19210	19210	19210	19210	0
421	20230620	131500	1605790480	19210	19210	19210	19210	0
422	20230620	131400	1605790480	19210	19210	19210	19210	224
423	20230620	131300	1601487440	19210	19210	19210	19210	69
424	20230620	131200	1600161950	19210	19160	19210	19160	244
425	20230620	131100	1595483660	19170	19170	19170	19170	20
426	20230620	131000	1595100260	19170	19170	19170	19170	26
427	20230620	130900	1594601840	19180	19180	19180	19180	88
428	20230620	130800	1592914000	19180	19180	19180	19180	0
429	20230620	130700	1592914000	19180	19190	19200	19180	93
430	20230620	130600	1591130080	19180	19190	19190	19180	144
431	20230620	130500	1588367860	19180	19200	19200	19180	1303
432	20230620	130400	1563370090	19210	19210	19210	19210	0
433	20230620	130300	1563370090	19210	19210	19210	19210	6
434	20230620	130200	1563254830	19190	19200	19200	19190	188
435	20230620	130100	1559646560	19210	19210	19210	19210	0
436	20230620	130000	1559646560	19210	19210	19210	19210	84
437	20230620	125900	1558032920	19210	19210	19210	19210	10
438	20230620	125800	1557840820	19210	19200	19210	19200	72
439	20230620	125700	1556457740	19200	19190	19200	19190	183
440	20230620	125600	1552944470	19190	19180	19190	19180	108
441	20230620	125500	1550872530	19180	19190	19190	19180	12
442	20230620	125400	1550642300	19190	19190	19190	19190	9
443	20230620	125300	1550469590	19190	19160	19190	19160	897
444	20230620	125200	1533276800	19160	19160	19160	19160	106
445	20230620	125100	1531245840	19150	19150	19150	19150	33
446	20230620	125000	1530613890	19160	19160	19160	19150	59
447	20230620	124900	1529483780	19150	19150	19150	19150	1
448	20230620	124800	1529464630	19150	19160	19160	19150	534
449	20230620	124700	1519236020	19160	19160	19160	19160	17
450	20230620	124600	1518910300	19170	19170	19170	19170	7
451	20230620	124500	1518776110	19170	19170	19170	19170	407
452	20230620	124400	1510973920	19170	19180	19180	19170	80
453	20230620	124300	1509439980	19180	19180	19190	19180	141
454	20230620	124200	1506734600	19190	19180	19190	19180	35
455	20230620	124100	1506063280	19190	19190	19190	19190	19
456	20230620	124000	1505698670	19180	19180	19180	19180	269
457	20230620	123900	1500539250	19180	19180	19180	19180	33
458	20230620	123800	1499906310	19180	19180	19180	19180	71
459	20230620	123700	1498544530	19180	19180	19180	19180	0
460	20230620	123600	1498544530	19180	19190	19190	19180	83
461	20230620	123500	1496952090	19180	19180	19180	19180	20
462	20230620	123400	1496568490	19180	19180	19180	19180	33
463	20230620	123300	1495935550	19180	19180	19180	19180	34
464	20230620	123200	1495283430	19190	19190	19190	19190	34
465	20230620	123100	1494630970	19180	19190	19190	19180	887
466	20230620	123000	1477617310	19190	19190	19200	19190	667
467	20230620	122900	1464817410	19200	19200	19200	19190	38
468	20230620	122800	1464088140	19200	19190	19200	19190	87
469	20230620	122700	1462418080	19210	19210	19210	19210	0
470	20230620	122600	1462418080	19210	19210	19210	19210	0
471	20230620	122500	1462418080	19210	19210	19210	19210	0
472	20230620	122400	1462418080	19210	19200	19210	19200	49
473	20230620	122300	1461477180	19210	19210	19210	19210	2
474	20230620	122200	1461438760	19210	19210	19210	19210	34
475	20230620	122100	1460785620	19220	19210	19220	19210	77
476	20230620	122000	1459306010	19240	19200	19240	19200	1598
477	20230620	121900	1428618180	19200	19200	19200	19200	202
478	20230620	121800	1424739780	19200	19200	19200	19200	398
479	20230620	121700	1417098180	19200	19210	19210	19200	2636
480	20230620	121600	1366486350	19220	19220	19220	19220	69
481	20230620	121500	1365160170	19220	19220	19220	19220	40
482	20230620	121400	1364391370	19220	19220	19220	19220	33
483	20230620	121300	1363757110	19220	19220	19220	19220	46
484	20230620	121200	1362872990	19210	19210	19220	19210	546
485	20230620	121100	1352382560	19210	19210	19210	19210	12
486	20230620	121000	1352152040	19200	19210	19210	19200	38
487	20230620	120900	1351422390	19210	19210	19210	19210	20
488	20230620	120800	1351038190	19210	19210	19210	19210	0
489	20230620	120700	1351038190	19210	19210	19210	19210	85
490	20230620	120600	1349405340	19210	19210	19210	19210	0
491	20230620	120500	1349405340	19210	19210	19210	19210	33
492	20230620	120400	1348771410	19210	19210	19210	19210	33
493	20230620	120300	1348137480	19210	19210	19210	19210	34
494	20230620	120200	1347484340	19210	19210	19210	19210	40
495	20230620	120100	1346715940	19220	19240	19240	19220	3950
496	20230620	120000	1270790210	19250	19240	19250	19240	13
497	20230620	115900	1270540060	19230	19230	19230	19230	129
498	20230620	115800	1268059390	19220	19220	19220	19220	33
499	20230620	115700	1267425130	19230	19220	19230	19220	69
500	20230620	115600	1266098600	19230	19230	19230	19230	0
501	20230620	115500	1266098600	19230	19230	19230	19230	190
502	20230620	115400	1262444900	19240	19240	19240	19240	4
503	20230620	115300	1262367940	19240	19240	19240	19240	164
504	20230620	115200	1259212580	19230	19230	19230	19230	34
505	20230620	115100	1258558760	19240	19240	19240	19240	187
506	20230620	115000	1254960880	19240	19210	19240	19210	999
507	20230620	114900	1235756910	19220	19220	19220	19220	1
508	20230620	114800	1235737690	19210	19210	19210	19210	105
509	20230620	114700	1233720640	19210	19210	19210	19210	84
510	20230620	114600	1232107000	19210	19210	19210	19210	0
511	20230620	114500	1232107000	19210	19210	19210	19210	33
512	20230620	114400	1231473070	19220	19220	19220	19220	0
513	20230620	114300	1231473070	19220	19210	19220	19210	35
514	20230620	114200	1230800700	19220	19220	19220	19220	0
515	20230620	114100	1230800700	19220	19220	19220	19210	358
516	20230620	114000	1223921390	19230	19220	19230	19220	34
517	20230620	113900	1223267900	19220	19230	19230	19220	125
518	20230620	113800	1220865350	19220	19220	19220	19220	33
519	20230620	113700	1220231090	19230	19220	19230	19220	53
520	20230620	113600	1219212410	19220	19240	19240	19220	625
521	20230620	113500	1207189120	19240	19240	19240	19240	133
522	20230620	113400	1204630200	19240	19240	19240	19240	0
523	20230620	113300	1204630200	19240	19240	19240	19240	33
524	20230620	113200	1203995280	19240	19240	19240	19240	0
525	20230620	113100	1203995280	19240	19240	19240	19240	34
526	20230620	113000	1203341120	19250	19250	19250	19250	0
527	20230620	112900	1203341120	19250	19250	19250	19250	253
528	20230620	112800	1198470870	19250	19260	19260	19250	45
529	20230620	112700	1197604500	19250	19250	19250	19250	0
530	20230620	112600	1197604500	19250	19250	19250	19250	34
531	20230620	112500	1196950000	19250	19250	19250	19250	0
532	20230620	112400	1196950000	19250	19250	19250	19250	33
533	20230620	112300	1196314750	19250	19250	19250	19250	15
534	20230620	112200	1196026000	19260	19260	19260	19260	0
535	20230620	112100	1196026000	19260	19260	19260	19260	36
536	20230620	112000	1195332640	19260	19260	19260	19260	24
537	20230620	111900	1194870400	19260	19260	19260	19260	40
538	20230620	111800	1194100000	19270	19270	19270	19270	121
539	20230620	111700	1191768330	19270	19270	19270	19270	0
540	20230620	111600	1191768330	19270	19280	19290	19270	250
541	20230620	111500	1186946680	19290	19290	19290	19290	0
542	20230620	111400	1186946680	19290	19290	19290	19290	0
543	20230620	111300	1186946680	19290	19290	19290	19290	0
544	20230620	111200	1186946680	19290	19290	19290	19290	33
545	20230620	111100	1186310110	19310	19310	19310	19310	0
546	20230620	111000	1186310110	19310	19250	19310	19250	397
547	20230620	110900	1178653560	19240	19240	19240	19240	33
548	20230620	110800	1178018640	19240	19240	19250	19240	465
549	20230620	110700	1169071930	19230	19270	19270	19220	3125
550	20230620	110600	1108974720	19270	19270	19270	19270	37
551	20230620	110500	1108261730	19270	19270	19270	19270	1
552	20230620	110400	1108242460	19280	19280	19280	19280	32
553	20230620	110300	1107625500	19290	19240	19290	19240	120
554	20230620	110200	1105312160	19240	19260	19260	19230	408
555	20230620	110100	1097460880	19270	19260	19270	19260	20
556	20230620	110000	1097075590	19260	19240	19270	19240	284
557	20230620	105900	1091608730	19250	19250	19250	19250	36
558	20230620	105800	1090915730	19280	19280	19280	19280	4
559	20230620	105700	1090838610	19220	19260	19280	19220	1582
560	20230620	105600	1060392860	19250	19250	19250	19250	20
561	20230620	105500	1060007860	19250	19250	19250	19250	0
562	20230620	105400	1060007860	19250	19280	19290	19250	619
563	20230620	105300	1048082910	19280	19280	19280	19280	82
564	20230620	105200	1046501950	19250	19300	19300	19230	476
565	20230620	105100	1037327250	19310	19310	19310	19310	307
566	20230620	105000	1031399080	19320	19330	19340	19320	401
567	20230620	104900	1023648110	19340	19330	19340	19230	2858
568	20230620	104800	968565760	19330	19330	19330	19330	45
569	20230620	104700	967695910	19360	19350	19360	19350	67
570	20230620	104600	966399300	19340	19330	19340	19330	338
571	20230620	104500	959865380	19330	19330	19330	19330	34
572	20230620	104400	959208160	19350	19340	19360	19340	1385
573	20230620	104300	932415460	19340	19340	19340	19340	61
574	20230620	104200	931235720	19340	19350	19350	19340	142
575	20230620	104100	928488680	19350	19360	19360	19350	128
576	20230620	104000	926010950	19370	19360	19370	19360	5
577	20230620	103900	925914140	19360	19360	19360	19360	37
578	20230620	103800	925197820	19360	19360	19360	19360	8
579	20230620	103700	925042940	19360	19360	19360	19360	106
580	20230620	103600	922990780	19360	19400	19400	19360	295
581	20230620	103500	917273460	19400	19390	19400	19390	269
582	20230620	103400	912055780	19390	19420	19420	19340	282
583	20230620	103300	906584360	19470	19470	19470	19470	0
584	20230620	103200	906584360	19470	19470	19510	19470	3762
585	20230620	103100	833250180	19440	19400	19480	19380	882
586	20230620	103000	816114120	19400	19290	19400	19290	4437
587	20230620	102900	730210170	19300	19300	19300	19300	50
588	20230620	102800	729245170	19300	19300	19300	19300	74
589	20230620	102700	727816970	19290	19290	19300	19290	117
590	20230620	102600	725559890	19290	19290	19290	19290	40
591	20230620	102500	724788290	19300	19300	19320	19300	1348
592	20230620	102400	698756150	19310	19310	19310	19310	15
593	20230620	102300	698466500	19310	19310	19310	19310	0
594	20230620	102200	698466500	19310	19310	19310	19310	275
595	20230620	102100	693156250	19330	19300	19330	19300	1559
596	20230620	102000	663046220	19310	19290	19320	19290	1571
597	20230620	101900	632725570	19280	19320	19320	19280	1105
598	20230620	101800	611417070	19320	19310	19320	19310	283
599	20230620	101700	605949840	19310	19310	19310	19310	350
600	20230620	101600	599191340	19320	19240	19320	19240	1323
601	20230620	101500	573707420	19230	19250	19250	19230	1198
602	20230620	101400	550658440	19260	19260	19260	19260	96
603	20230620	101300	548809480	19260	19240	19260	19240	785
604	20230620	101200	533698540	19250	19250	19250	19250	43
605	20230620	101100	532870790	19230	19210	19280	19210	2378
606	20230620	101000	487113150	19210	19200	19210	19190	763
607	20230620	100900	472458330	19200	19200	19200	19200	26
608	20230620	100800	471959130	19200	19190	19200	19190	1077
609	20230620	100700	451290730	19200	19200	19200	19200	1
610	20230620	100600	451271530	19200	19210	19230	19200	186
611	20230620	100500	447698840	19200	19200	19220	19200	1218
612	20230620	100400	424309630	19190	19190	19190	19190	52
613	20230620	100300	423311750	19200	19200	19210	19200	442
614	20230620	100200	414823160	19200	19180	19200	19180	62
615	20230620	100100	413633630	19180	19180	19180	19170	2246
616	20230620	100000	370577120	19180	19180	19180	19170	1492
617	20230620	095900	341973250	19180	19180	19180	19170	613
618	20230620	095800	330220460	19170	19170	19170	19170	2
619	20230620	095700	330182120	19170	19170	19170	19170	543
620	20230620	095600	319772810	19200	19200	19200	19200	0
621	20230620	095500	319772810	19200	19210	19220	19200	1543
622	20230620	095400	290135060	19200	19170	19200	19170	149
623	20230620	095300	287276900	19160	19150	19160	19150	386
624	20230620	095200	279883140	19150	19150	19150	19150	81
625	20230620	095100	278331990	19160	19160	19160	19160	52
626	20230620	095000	277335670	19160	19170	19170	19150	117
627	20230620	094900	275094610	19170	19170	19200	19170	1470
628	20230620	094800	246894520	19170	19180	19180	19170	163
629	20230620	094700	243769140	19190	19190	19190	19190	197
630	20230620	094600	239988710	19180	19180	19180	19180	16
631	20230620	094500	239681830	19180	19140	19180	19140	191
632	20230620	094400	236020600	19140	19140	19140	19140	36
633	20230620	094300	235331560	19140	19130	19140	19130	10
634	20230620	094200	235140250	19130	19150	19150	19130	8
635	20230620	094100	234987170	19150	19150	19150	19150	59
636	20230620	094000	233857320	19150	19130	19150	19130	225
637	20230620	093900	229551260	19140	19160	19160	19140	617
638	20230620	093800	217735550	19150	19150	19150	19150	0
639	20230620	093700	217735550	19150	19150	19150	19140	130
640	20230620	093600	215246370	19160	19160	19180	19160	383
641	20230620	093500	207907310	19160	19160	19160	19160	11
642	20230620	093400	207696550	19150	19140	19150	19140	133
643	20230620	093300	205150880	19130	19150	19150	19130	77
644	20230620	093200	203677140	19150	19150	19150	19150	1
645	20230620	093100	203657990	19150	19140	19170	19110	135
646	20230620	093000	201075270	19110	19100	19130	19100	1280
647	20230620	092900	176595600	19130	19120	19130	19090	112
648	20230620	092800	174457200	19170	19140	19170	19140	53
649	20230620	092700	173442750	19090	19090	19090	19090	10
650	20230620	092600	173251850	19100	19090	19100	19090	134
651	20230620	092500	170692810	19140	19140	19140	19140	20
652	20230620	092400	170310010	19080	19060	19080	19060	328
653	20230620	092300	164054030	19060	19050	19060	19050	67
654	20230620	092200	162777180	19060	19090	19140	19040	655
655	20230620	092100	150293840	19010	19080	19090	19010	1616
656	20230620	092000	119556690	19050	19040	19050	19040	270
657	20230620	091900	114414320	19030	19020	19040	19020	543
658	20230620	091800	104082060	19040	19050	19050	19040	100
659	20230620	091700	102177730	19060	19080	19080	19060	65
660	20230620	091600	100938230	19090	19100	19100	19090	179
661	20230620	091500	97519600	19100	19030	19100	19030	658
662	20230620	091400	84966310	19030	19040	19050	19030	221
663	20230620	091300	80756820	19050	19050	19050	19050	17
664	20230620	091200	80432970	19040	19030	19040	19030	156
665	20230620	091100	77463870	19030	19030	19030	19030	0
666	20230620	091000	77463870	19030	19020	19040	19000	518
667	20230620	090900	67616080	19020	19030	19060	19020	338
668	20230620	090800	61185420	19020	19040	19040	19020	376
669	20230620	090700	54029910	19030	19030	19030	19030	125
670	20230620	090600	51651160	19020	19020	19030	19020	92
671	20230620	090500	49900650	19030	19030	19030	19030	18
672	20230620	090400	49558110	19020	19020	19020	19020	0
673	20230620	090300	49558110	19020	19030	19040	19000	539
674	20230620	090200	39306570	19020	19010	19030	19010	238
675	20230620	090100	34781070	19010	19030	19030	19010	984
676	20230620	090000	16074380	19010	19080	19080	19010	843