KissMeData/211050/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210600	1372414960	16670	16670	16670	16670	1541
3	20230616	210500	1372414960	16670	16670	16670	16670	0
4	20230616	210400	1372414960	16670	16670	16670	16670	0
5	20230616	210300	1372414960	16670	16670	16670	16670	0
6	20230616	210200	1372414960	16670	16670	16670	16670	0
7	20230616	210100	1372414960	16670	16670	16670	16670	0
8	20230616	210000	1372414960	16670	16670	16670	16670	0
9	20230616	205900	1372414960	16670	16670	16670	16670	0
10	20230616	205800	1372414960	16670	16670	16670	16670	0
11	20230616	205700	1372414960	16670	16670	16670	16670	0
12	20230616	205600	1372414960	16670	16670	16670	16670	0
13	20230616	205500	1372414960	16670	16670	16670	16670	0
14	20230616	205400	1372414960	16670	16670	16670	16670	0
15	20230616	205300	1372414960	16670	16670	16670	16670	0
16	20230616	205200	1372414960	16670	16670	16670	16670	0
17	20230616	205100	1372414960	16670	16670	16670	16670	0
18	20230616	205000	1372414960	16670	16670	16670	16670	0
19	20230616	204900	1372414960	16670	16670	16670	16670	0
20	20230616	204800	1372414960	16670	16670	16670	16670	0
21	20230616	204700	1372414960	16670	16670	16670	16670	0
22	20230616	204600	1372414960	16670	16670	16670	16670	0
23	20230616	204500	1372414960	16670	16670	16670	16670	0
24	20230616	204400	1372414960	16670	16670	16670	16670	0
25	20230616	204300	1372414960	16670	16670	16670	16670	0
26	20230616	204200	1372414960	16670	16670	16670	16670	0
27	20230616	204100	1372414960	16670	16670	16670	16670	0
28	20230616	204000	1372414960	16670	16670	16670	16670	0
29	20230616	203900	1372414960	16670	16670	16670	16670	0
30	20230616	203800	1372414960	16670	16670	16670	16670	0
31	20230616	203700	1372414960	16670	16670	16670	16670	0
32	20230616	203600	1372414960	16670	16670	16670	16670	1541
33	20230616	203500	1372414960	16670	16670	16670	16670	0
34	20230616	203400	1372414960	16670	16670	16670	16670	0
35	20230616	203300	1372414960	16670	16670	16670	16670	0
36	20230616	203200	1372414960	16670	16670	16670	16670	0
37	20230616	203100	1372414960	16670	16670	16670	16670	0
38	20230616	203000	1372414960	16670	16670	16670	16670	0
39	20230616	202900	1372414960	16670	16670	16670	16670	0
40	20230616	202800	1372414960	16670	16670	16670	16670	0
41	20230616	202700	1372414960	16670	16670	16670	16670	0
42	20230616	202600	1372414960	16670	16670	16670	16670	0
43	20230616	202500	1372414960	16670	16670	16670	16670	0
44	20230616	202400	1372414960	16670	16670	16670	16670	0
45	20230616	202300	1372414960	16670	16670	16670	16670	0
46	20230616	202200	1372414960	16670	16670	16670	16670	0
47	20230616	202100	1372414960	16670	16670	16670	16670	0
48	20230616	202000	1372414960	16670	16670	16670	16670	0
49	20230616	201900	1372414960	16670	16670	16670	16670	0
50	20230616	201800	1372414960	16670	16670	16670	16670	0
51	20230616	201700	1372414960	16670	16670	16670	16670	0
52	20230616	201600	1372414960	16670	16670	16670	16670	0
53	20230616	201500	1372414960	16670	16670	16670	16670	0
54	20230616	201400	1372414960	16670	16670	16670	16670	0
55	20230616	201300	1372414960	16670	16670	16670	16670	0
56	20230616	201200	1372414960	16670	16670	16670	16670	0
57	20230616	201100	1372414960	16670	16670	16670	16670	0
58	20230616	201000	1372414960	16670	16670	16670	16670	0
59	20230616	200900	1372414960	16670	16670	16670	16670	0
60	20230616	200800	1372414960	16670	16670	16670	16670	0
61	20230616	200700	1372414960	16670	16670	16670	16670	0
62	20230616	200600	1372414960	16670	16670	16670	16670	1541
63	20230616	200500	1372414960	16670	16670	16670	16670	0
64	20230616	200400	1372414960	16670	16670	16670	16670	0
65	20230616	200300	1372414960	16670	16670	16670	16670	0
66	20230616	200200	1372414960	16670	16670	16670	16670	0
67	20230616	200100	1372414960	16670	16670	16670	16670	0
68	20230616	200000	1372414960	16670	16670	16670	16670	0
69	20230616	195900	1372414960	16670	16670	16670	16670	0
70	20230616	195800	1372414960	16670	16670	16670	16670	0
71	20230616	195700	1372414960	16670	16670	16670	16670	0
72	20230616	195600	1372414960	16670	16670	16670	16670	0
73	20230616	195500	1372414960	16670	16670	16670	16670	0
74	20230616	195400	1372414960	16670	16670	16670	16670	0
75	20230616	195300	1372414960	16670	16670	16670	16670	0
76	20230616	195200	1372414960	16670	16670	16670	16670	0
77	20230616	195100	1372414960	16670	16670	16670	16670	0
78	20230616	195000	1372414960	16670	16670	16670	16670	0
79	20230616	194900	1372414960	16670	16670	16670	16670	0
80	20230616	194800	1372414960	16670	16670	16670	16670	0
81	20230616	194700	1372414960	16670	16670	16670	16670	0
82	20230616	194600	1372414960	16670	16670	16670	16670	0
83	20230616	194500	1372414960	16670	16670	16670	16670	0
84	20230616	194400	1372414960	16670	16670	16670	16670	0
85	20230616	194300	1372414960	16670	16670	16670	16670	0
86	20230616	194200	1372414960	16670	16670	16670	16670	0
87	20230616	194100	1372414960	16670	16670	16670	16670	0
88	20230616	194000	1372414960	16670	16670	16670	16670	0
89	20230616	193900	1372414960	16670	16670	16670	16670	0
90	20230616	193800	1372414960	16670	16670	16670	16670	0
91	20230616	193700	1372414960	16670	16670	16670	16670	0
92	20230616	193600	1372414960	16670	16670	16670	16670	1541
93	20230616	193500	1372414960	16670	16670	16670	16670	0
94	20230616	193400	1372414960	16670	16670	16670	16670	0
95	20230616	193300	1372414960	16670	16670	16670	16670	0
96	20230616	193200	1372414960	16670	16670	16670	16670	0
97	20230616	193100	1372414960	16670	16670	16670	16670	0
98	20230616	193000	1372414960	16670	16670	16670	16670	0
99	20230616	192900	1372414960	16670	16670	16670	16670	0
100	20230616	192800	1372414960	16670	16670	16670	16670	0
101	20230616	192700	1372414960	16670	16670	16670	16670	0
102	20230616	192600	1372414960	16670	16670	16670	16670	0
103	20230616	192500	1372414960	16670	16670	16670	16670	0
104	20230616	192400	1372414960	16670	16670	16670	16670	0
105	20230616	192300	1372414960	16670	16670	16670	16670	0
106	20230616	192200	1372414960	16670	16670	16670	16670	0
107	20230616	192100	1372414960	16670	16670	16670	16670	0
108	20230616	192000	1372414960	16670	16670	16670	16670	0
109	20230616	191900	1372414960	16670	16670	16670	16670	0
110	20230616	191800	1372414960	16670	16670	16670	16670	0
111	20230616	191700	1372414960	16670	16670	16670	16670	0
112	20230616	191600	1372414960	16670	16670	16670	16670	0
113	20230616	191500	1372414960	16670	16670	16670	16670	0
114	20230616	191400	1372414960	16670	16670	16670	16670	0
115	20230616	191300	1372414960	16670	16670	16670	16670	0
116	20230616	191200	1372414960	16670	16670	16670	16670	0
117	20230616	191100	1372414960	16670	16670	16670	16670	0
118	20230616	191000	1372414960	16670	16670	16670	16670	0
119	20230616	190900	1372414960	16670	16670	16670	16670	0
120	20230616	190800	1372414960	16670	16670	16670	16670	0
121	20230616	190700	1372414960	16670	16670	16670	16670	0
122	20230616	190600	1372414960	16670	16670	16670	16670	1541
123	20230616	190500	1372414960	16670	16670	16670	16670	0
124	20230616	190400	1372414960	16670	16670	16670	16670	0
125	20230616	190300	1372414960	16670	16670	16670	16670	0
126	20230616	190200	1372414960	16670	16670	16670	16670	0
127	20230616	190100	1372414960	16670	16670	16670	16670	0
128	20230616	190000	1372414960	16670	16670	16670	16670	0
129	20230616	185900	1372414960	16670	16670	16670	16670	0
130	20230616	185800	1372414960	16670	16670	16670	16670	0
131	20230616	185700	1372414960	16670	16670	16670	16670	0
132	20230616	185600	1372414960	16670	16670	16670	16670	0
133	20230616	185500	1372414960	16670	16670	16670	16670	0
134	20230616	185400	1372414960	16670	16670	16670	16670	0
135	20230616	185300	1372414960	16670	16670	16670	16670	0
136	20230616	185200	1372414960	16670	16670	16670	16670	0
137	20230616	185100	1372414960	16670	16670	16670	16670	0
138	20230616	185000	1372414960	16670	16670	16670	16670	0
139	20230616	184900	1372414960	16670	16670	16670	16670	0
140	20230616	184800	1372414960	16670	16670	16670	16670	0
141	20230616	184700	1372414960	16670	16670	16670	16670	0
142	20230616	184600	1372414960	16670	16670	16670	16670	0
143	20230616	184500	1372414960	16670	16670	16670	16670	0
144	20230616	184400	1372414960	16670	16670	16670	16670	0
145	20230616	184300	1372414960	16670	16670	16670	16670	0
146	20230616	184200	1372414960	16670	16670	16670	16670	0
147	20230616	184100	1372414960	16670	16670	16670	16670	0
148	20230616	184000	1372414960	16670	16670	16670	16670	0
149	20230616	183900	1372414960	16670	16670	16670	16670	0
150	20230616	183800	1372414960	16670	16670	16670	16670	0
151	20230616	183700	1372414960	16670	16670	16670	16670	0
152	20230616	183600	1372414960	16670	16670	16670	16670	1541
153	20230616	183500	1372414960	16670	16670	16670	16670	0
154	20230616	183400	1372414960	16670	16670	16670	16670	0
155	20230616	183300	1372414960	16670	16670	16670	16670	0
156	20230616	183200	1372414960	16670	16670	16670	16670	0
157	20230616	183100	1372414960	16670	16670	16670	16670	0
158	20230616	183000	1372414960	16670	16670	16670	16670	0
159	20230616	182900	1372414960	16670	16670	16670	16670	0
160	20230616	182800	1372414960	16670	16670	16670	16670	0
161	20230616	182700	1372414960	16670	16670	16670	16670	0
162	20230616	182600	1372414960	16670	16670	16670	16670	0
163	20230616	182500	1372414960	16670	16670	16670	16670	0
164	20230616	182400	1372414960	16670	16670	16670	16670	0
165	20230616	182300	1372414960	16670	16670	16670	16670	0
166	20230616	182200	1372414960	16670	16670	16670	16670	0
167	20230616	182100	1372414960	16670	16670	16670	16670	0
168	20230616	182000	1372414960	16670	16670	16670	16670	0
169	20230616	181900	1372414960	16670	16670	16670	16670	0
170	20230616	181800	1372414960	16670	16670	16670	16670	0
171	20230616	181700	1372414960	16670	16670	16670	16670	0
172	20230616	181600	1372414960	16670	16670	16670	16670	0
173	20230616	181500	1372414960	16670	16670	16670	16670	0
174	20230616	181400	1372414960	16670	16670	16670	16670	0
175	20230616	181300	1372414960	16670	16670	16670	16670	0
176	20230616	181200	1372414960	16670	16670	16670	16670	0
177	20230616	181100	1372414960	16670	16670	16670	16670	0
178	20230616	181000	1372414960	16670	16670	16670	16670	0
179	20230616	180900	1372414960	16670	16670	16670	16670	0
180	20230616	180800	1372414960	16670	16670	16670	16670	0
181	20230616	180700	1372414960	16670	16670	16670	16670	0
182	20230616	180600	1372414960	16670	16670	16670	16670	1541
183	20230616	180500	1372414960	16670	16670	16670	16670	0
184	20230616	180400	1372414960	16670	16670	16670	16670	0
185	20230616	180300	1372414960	16670	16670	16670	16670	0
186	20230616	180200	1372414960	16670	16670	16670	16670	0
187	20230616	180100	1372414960	16670	16670	16670	16670	0
188	20230616	180000	1372414960	16670	16670	16670	16670	0
189	20230616	175900	1372414960	16670	16670	16670	16670	0
190	20230616	175800	1372414960	16670	16670	16670	16670	0
191	20230616	175700	1372414960	16670	16670	16670	16670	0
192	20230616	175600	1372414960	16670	16670	16670	16670	0
193	20230616	175500	1372414960	16670	16670	16670	16670	0
194	20230616	175400	1372414960	16670	16670	16670	16670	0
195	20230616	175300	1372414960	16670	16670	16670	16670	0
196	20230616	175200	1372414960	16670	16670	16670	16670	0
197	20230616	175100	1372414960	16670	16670	16670	16670	0
198	20230616	175000	1372414960	16670	16670	16670	16670	0
199	20230616	174900	1372414960	16670	16670	16670	16670	0
200	20230616	174800	1372414960	16670	16670	16670	16670	0
201	20230616	174700	1372414960	16670	16670	16670	16670	0
202	20230616	174600	1372414960	16670	16670	16670	16670	0
203	20230616	174500	1372414960	16670	16670	16670	16670	0
204	20230616	174400	1372414960	16670	16670	16670	16670	0
205	20230616	174300	1372414960	16670	16670	16670	16670	0
206	20230616	174200	1372414960	16670	16670	16670	16670	0
207	20230616	174100	1372414960	16670	16670	16670	16670	0
208	20230616	174000	1372414960	16670	16670	16670	16670	0
209	20230616	173900	1372414960	16670	16670	16670	16670	0
210	20230616	173800	1372414960	16670	16670	16670	16670	0
211	20230616	173700	1372414960	16670	16670	16670	16670	0
212	20230616	173600	1372414960	16670	16670	16670	16670	1541
213	20230616	173500	1372414960	16670	16670	16670	16670	0
214	20230616	173400	1372414960	16670	16670	16670	16670	0
215	20230616	173300	1372414960	16670	16670	16670	16670	0
216	20230616	173200	1372414960	16670	16670	16670	16670	0
217	20230616	173100	1372414960	16670	16670	16670	16670	0
218	20230616	173000	1372414960	16670	16670	16670	16670	0
219	20230616	172900	1372414960	16670	16670	16670	16670	0
220	20230616	172800	1372414960	16670	16670	16670	16670	0
221	20230616	172700	1372414960	16670	16670	16670	16670	0
222	20230616	172600	1372414960	16670	16670	16670	16670	0
223	20230616	172500	1372414960	16670	16670	16670	16670	0
224	20230616	172400	1372414960	16670	16670	16670	16670	0
225	20230616	172300	1372414960	16670	16670	16670	16670	0
226	20230616	172200	1372414960	16670	16670	16670	16670	0
227	20230616	172100	1372414960	16670	16670	16670	16670	0
228	20230616	172000	1372414960	16670	16670	16670	16670	0
229	20230616	171900	1372414960	16670	16670	16670	16670	0
230	20230616	171800	1372414960	16670	16670	16670	16670	0
231	20230616	171700	1372414960	16670	16670	16670	16670	0
232	20230616	171600	1372414960	16670	16670	16670	16670	0
233	20230616	171500	1372414960	16670	16670	16670	16670	0
234	20230616	171400	1372414960	16670	16670	16670	16670	0
235	20230616	171300	1372414960	16670	16670	16670	16670	0
236	20230616	171200	1372414960	16670	16670	16670	16670	0
237	20230616	171100	1372414960	16670	16670	16670	16670	0
238	20230616	171000	1372414960	16670	16670	16670	16670	0
239	20230616	170900	1372414960	16670	16670	16670	16670	0
240	20230616	170800	1372414960	16670	16670	16670	16670	0
241	20230616	170700	1372414960	16670	16670	16670	16670	0
242	20230616	170600	1372414960	16670	16670	16670	16670	1541
243	20230616	170500	1372414960	16670	16670	16670	16670	0
244	20230616	170400	1372414960	16670	16670	16670	16670	0
245	20230616	170300	1372414960	16670	16670	16670	16670	0
246	20230616	170200	1372414960	16670	16670	16670	16670	0
247	20230616	170100	1372414960	16670	16670	16670	16670	0
248	20230616	170000	1372414960	16670	16670	16670	16670	0
249	20230616	165900	1372414960	16670	16670	16670	16670	0
250	20230616	165800	1372414960	16670	16670	16670	16670	0
251	20230616	165700	1372414960	16670	16670	16670	16670	0
252	20230616	165600	1372414960	16670	16670	16670	16670	0
253	20230616	165500	1372414960	16670	16670	16670	16670	0
254	20230616	165400	1372414960	16670	16670	16670	16670	0
255	20230616	165300	1372414960	16670	16670	16670	16670	0
256	20230616	165200	1372414960	16670	16670	16670	16670	0
257	20230616	165100	1372414960	16670	16670	16670	16670	0
258	20230616	165000	1372414960	16670	16670	16670	16670	0
259	20230616	164900	1372414960	16670	16670	16670	16670	0
260	20230616	164800	1372414960	16670	16670	16670	16670	0
261	20230616	164700	1372414960	16670	16670	16670	16670	0
262	20230616	164600	1372414960	16670	16670	16670	16670	0
263	20230616	164500	1372414960	16670	16670	16670	16670	0
264	20230616	164400	1372414960	16670	16670	16670	16670	0
265	20230616	164300	1372414960	16670	16670	16670	16670	0
266	20230616	164200	1372414960	16670	16670	16670	16670	0
267	20230616	164100	1372414960	16670	16670	16670	16670	0
268	20230616	164000	1372414960	16670	16670	16670	16670	0
269	20230616	163900	1372414960	16670	16670	16670	16670	0
270	20230616	163800	1372414960	16670	16670	16670	16670	0
271	20230616	163700	1372414960	16670	16670	16670	16670	0
272	20230616	163600	1372414960	16670	16670	16670	16670	1541
273	20230616	163500	1372414960	16670	16670	16670	16670	0
274	20230616	163400	1372414960	16670	16670	16670	16670	0
275	20230616	163300	1372414960	16670	16670	16670	16670	0
276	20230616	163200	1372414960	16670	16670	16670	16670	0
277	20230616	163100	1372414960	16670	16670	16670	16670	0
278	20230616	163000	1372414960	16670	16670	16670	16670	0
279	20230616	162900	1372414960	16670	16670	16670	16670	0
280	20230616	162800	1372414960	16670	16670	16670	16670	0
281	20230616	162700	1372414960	16670	16670	16670	16670	0
282	20230616	162600	1372414960	16670	16670	16670	16670	0
283	20230616	162500	1372414960	16670	16670	16670	16670	0
284	20230616	162400	1372414960	16670	16670	16670	16670	0
285	20230616	162300	1372414960	16670	16670	16670	16670	0
286	20230616	162200	1372414960	16670	16670	16670	16670	0
287	20230616	162100	1372414960	16670	16670	16670	16670	0
288	20230616	162000	1372414960	16670	16670	16670	16670	0
289	20230616	161900	1372414960	16670	16670	16670	16670	0
290	20230616	161800	1372414960	16670	16670	16670	16670	0
291	20230616	161700	1372414960	16670	16670	16670	16670	0
292	20230616	161600	1372414960	16670	16670	16670	16670	0
293	20230616	161500	1372414960	16670	16670	16670	16670	0
294	20230616	161400	1372414960	16670	16670	16670	16670	0
295	20230616	161300	1372414960	16670	16670	16670	16670	0
296	20230616	161200	1372414960	16670	16670	16670	16670	0
297	20230616	161100	1372414960	16670	16670	16670	16670	0
298	20230616	161000	1372414960	16670	16670	16670	16670	0
299	20230616	160900	1372414960	16670	16670	16670	16670	0
300	20230616	160800	1372414960	16670	16670	16670	16670	0
301	20230616	160700	1372414960	16670	16670	16670	16670	0
302	20230616	160600	1372414960	16670	16670	16670	16670	1541
303	20230616	160500	1372414960	16670	16670	16670	16670	0
304	20230616	160400	1372414960	16670	16670	16670	16670	0
305	20230616	160300	1372414960	16670	16670	16670	16670	0
306	20230616	160200	1372414960	16670	16670	16670	16670	0
307	20230616	160100	1372414960	16670	16670	16670	16670	0
308	20230616	160000	1372414960	16670	16670	16670	16670	0
309	20230616	155900	1372414960	16670	16670	16670	16670	0
310	20230616	155800	1372414960	16670	16670	16670	16670	0
311	20230616	155700	1372414960	16670	16670	16670	16670	0
312	20230616	155600	1372414960	16670	16670	16670	16670	0
313	20230616	155500	1372414960	16670	16670	16670	16670	0
314	20230616	155400	1372414960	16670	16670	16670	16670	0
315	20230616	155300	1372414960	16670	16670	16670	16670	0
316	20230616	155200	1372414960	16670	16670	16670	16670	0
317	20230616	155100	1372414960	16670	16670	16670	16670	0
318	20230616	155000	1372414960	16670	16670	16670	16670	0
319	20230616	154900	1372414960	16670	16670	16670	16670	0
320	20230616	154800	1372414960	16670	16670	16670	16670	0
321	20230616	154700	1372414960	16670	16670	16670	16670	0
322	20230616	154600	1372414960	16670	16670	16670	16670	0
323	20230616	154500	1372414960	16670	16670	16670	16670	0
324	20230616	154400	1372414960	16670	16670	16670	16670	0
325	20230616	154300	1372414960	16670	16670	16670	16670	0
326	20230616	154200	1372414960	16670	16670	16670	16670	0
327	20230616	154100	1372414960	16670	16670	16670	16670	0
328	20230616	154000	1372414960	16670	16670	16670	16670	0
329	20230616	153900	1372414960	16670	16670	16670	16670	0
330	20230616	153800	1372414960	16670	16670	16670	16670	0
331	20230616	153700	1372414960	16670	16670	16670	16670	0
332	20230616	153600	1372414960	16670	16670	16670	16670	1541
333	20230616	153500	1372414960	16670	16670	16670	16670	0
334	20230616	153400	1372414960	16670	16670	16670	16670	0
335	20230616	153300	1372414960	16670	16670	16670	16670	0
336	20230616	153200	1372414960	16670	16670	16670	16670	0
337	20230616	153100	1372414960	16670	16670	16670	16670	0
338	20230616	153000	1372414960	16670	16670	16670	16670	1541
339	20230616	152900	1346726490	16680	16680	16680	16680	0
340	20230616	152800	1346726490	16680	16680	16680	16680	0
341	20230616	152700	1346726490	16680	16680	16680	16680	0
342	20230616	152600	1346726490	16680	16680	16680	16680	0
343	20230616	152500	1346726490	16680	16680	16680	16680	0
344	20230616	152400	1346726490	16680	16680	16680	16680	0
345	20230616	152300	1346726490	16680	16680	16680	16680	0
346	20230616	152200	1346726490	16680	16680	16680	16680	0
347	20230616	152100	1346726490	16680	16680	16680	16680	0
348	20230616	152000	1346726490	16680	16680	16680	16680	0
349	20230616	151900	1346726490	16680	16700	16700	16680	104
350	20230616	151800	1344990840	16710	16710	16710	16710	53
351	20230616	151700	1344105210	16710	16730	16730	16710	75
352	20230616	151600	1342851620	16720	16780	16780	16720	628
353	20230616	151500	1332331470	16790	16790	16790	16790	4
354	20230616	151400	1332264310	16780	16790	16790	16780	141
355	20230616	151300	1329898310	16780	16780	16780	16770	239
356	20230616	151200	1325888660	16770	16780	16780	16770	312
357	20230616	151100	1320654810	16770	16770	16780	16770	262
358	20230616	151000	1316259560	16770	16680	16770	16680	544
359	20230616	150900	1307164630	16740	16600	16740	16580	1018
360	20230616	150800	1290133060	16600	16560	16610	16560	61
361	20230616	150700	1289121200	16530	16530	16580	16520	47
362	20230616	150600	1288343760	16520	16530	16540	16520	41
363	20230616	150500	1287666300	16520	16530	16530	16510	39
364	20230616	150400	1287022270	16520	16510	16520	16500	36
365	20230616	150300	1286427920	16530	16510	16530	16510	27
366	20230616	150200	1285981820	16530	16520	16590	16520	24
367	20230616	150100	1285584870	16530	16520	16540	16520	40
368	20230616	150000	1284923940	16530	16530	16530	16520	53
369	20230616	145900	1284048190	16520	16510	16520	16490	51
370	20230616	145800	1283206530	16510	16520	16520	16490	21
371	20230616	145700	1282859800	16530	16510	16530	16510	32
372	20230616	145600	1282331160	16540	16520	16540	16520	27
373	20230616	145500	1281884800	16500	16480	16540	16480	74
374	20230616	145400	1280663360	16460	16460	16510	16460	26
375	20230616	145300	1280234770	16460	16460	16530	16460	62
376	20230616	145200	1279211320	16450	16460	16460	16450	33
377	20230616	145100	1278668370	16460	16460	16460	16460	166
378	20230616	145000	1275936010	16480	16470	16500	16460	172
379	20230616	144900	1273102510	16480	16500	16500	16480	94
380	20230616	144800	1271552410	16500	16500	16500	16500	34
381	20230616	144700	1270991410	16500	16500	16520	16500	609
382	20230616	144600	1260942730	16500	16550	16550	16500	31
383	20230616	144500	1260430810	16550	16520	16550	16500	143
384	20230616	144400	1258069910	16510	16510	16510	16510	92
385	20230616	144300	1256550990	16510	16520	16520	16510	47
386	20230616	144200	1255774840	16520	16520	16520	16520	6
387	20230616	144100	1255675720	16520	16530	16560	16520	38
388	20230616	144000	1255047340	16530	16510	16530	16510	58
389	20230616	143900	1254089060	16510	16520	16550	16510	29
390	20230616	143800	1253610070	16500	16500	16510	16500	51
391	20230616	143700	1252768100	16500	16510	16510	16500	32
392	20230616	143600	1252239840	16510	16510	16540	16510	34
393	20230616	143500	1251678180	16550	16540	16550	16510	517
394	20230616	143400	1243129230	16540	16540	16540	16540	36
395	20230616	143300	1242533790	16560	16540	16560	16540	53
396	20230616	143200	1241657030	16540	16550	16570	16540	147
397	20230616	143100	1239223100	16540	16550	16550	16540	104
398	20230616	143000	1237502410	16550	16560	16560	16550	49
399	20230616	142900	1236691260	16560	16560	16560	16560	43
400	20230616	142800	1235979180	16560	16560	16560	16560	2
401	20230616	142700	1235946060	16630	16580	16650	16580	82
402	20230616	142600	1234583110	16570	16560	16590	16560	55
403	20230616	142500	1233672130	16560	16580	16580	16560	30
404	20230616	142400	1233174750	16580	16580	16610	16580	21
405	20230616	142300	1232826450	16620	16620	16630	16580	63
406	20230616	142200	1231780360	16610	16600	16610	16590	14
407	20230616	142100	1231547890	16590	16590	16590	16590	18
408	20230616	142000	1231249270	16590	16590	16620	16590	80
409	20230616	141900	1229921740	16590	16600	16600	16590	49
410	20230616	141800	1229108760	16600	16620	16620	16600	296
411	20230616	141700	1224191410	16620	16610	16620	16610	157
412	20230616	141600	1221582110	16610	16600	16610	16590	78
413	20230616	141500	1220287540	16590	16640	16640	16590	168
414	20230616	141400	1217493770	16650	16660	16670	16650	14
415	20230616	141300	1217260460	16670	16670	16670	16670	84
416	20230616	141200	1215860180	16670	16670	16670	16670	33
417	20230616	141100	1215310070	16670	16670	16670	16670	6
418	20230616	141000	1215210050	16780	16750	16780	16750	1292
419	20230616	140900	1193541200	16760	16750	16760	16750	17
420	20230616	140800	1193256340	16760	16760	16760	16760	29
421	20230616	140700	1192770300	16760	16670	16760	16670	30
422	20230616	140600	1192269660	16760	16760	16760	16760	2
423	20230616	140500	1192236140	16760	16760	16760	16760	12
424	20230616	140400	1192035020	16760	16680	16760	16670	114
425	20230616	140300	1190133390	16770	16770	16770	16770	2
426	20230616	140200	1190099850	16770	16770	16770	16770	0
427	20230616	140100	1190099850	16770	16760	16770	16760	134
428	20230616	140000	1187852700	16760	16760	16760	16760	12
429	20230616	135900	1187651580	16680	16680	16680	16680	0
430	20230616	135800	1187651580	16680	16680	16680	16680	0
431	20230616	135700	1187651580	16680	16680	16680	16680	8
432	20230616	135600	1187518140	16760	16680	16760	16680	12
433	20230616	135500	1187317420	16680	16680	16680	16680	185
434	20230616	135400	1184231620	16750	16750	16750	16750	0
435	20230616	135300	1184231620	16750	16750	16750	16750	0
436	20230616	135200	1184231620	16750	16700	16750	16680	425
437	20230616	135100	1177127740	16780	16720	16780	16720	77
438	20230616	135000	1175839640	16720	16730	16730	16720	13
439	20230616	134900	1175622180	16740	16740	16740	16740	15
440	20230616	134800	1175371080	16750	16780	16790	16750	260
441	20230616	134700	1171009320	16780	16780	16780	16780	12
442	20230616	134600	1170807960	16740	16740	16740	16740	0
443	20230616	134500	1170807960	16740	16740	16740	16740	1
444	20230616	134400	1170791220	16740	16740	16740	16740	0
445	20230616	134300	1170791220	16740	16770	16770	16740	8
446	20230616	134200	1170657270	16780	16780	16780	16780	12
447	20230616	134100	1170455910	16780	16780	16780	16780	1
448	20230616	134000	1170439130	16790	16780	16790	16780	37
449	20230616	133900	1169817910	16790	16790	16790	16790	36
450	20230616	133800	1169213470	16790	16780	16790	16780	12
451	20230616	133700	1169012060	16730	16730	16730	16720	31
452	20230616	133600	1168493590	16790	16740	16790	16720	24
453	20230616	133500	1168091080	16730	16730	16730	16730	91
454	20230616	133400	1166568650	16790	16790	16790	16790	11
455	20230616	133300	1166383960	16720	16720	16720	16720	0
456	20230616	133200	1166383960	16720	16720	16720	16720	0
457	20230616	133100	1166383960	16720	16720	16720	16720	0
458	20230616	133000	1166383960	16720	16790	16790	16720	28
459	20230616	132900	1165914390	16790	16720	16790	16720	19
460	20230616	132800	1165595870	16780	16780	16780	16780	1
461	20230616	132700	1165579090	16780	16780	16790	16780	10
462	20230616	132600	1165411280	16790	16790	16790	16790	0
463	20230616	132500	1165411280	16790	16790	16790	16790	13
464	20230616	132400	1165193010	16730	16730	16730	16730	0
465	20230616	132300	1165193010	16730	16730	16730	16730	191
466	20230616	132200	1161997580	16700	16790	16800	16700	302
467	20230616	132100	1156953060	16790	16790	16790	16790	7
468	20230616	132000	1156835530	16800	16790	16800	16790	26
469	20230616	131900	1156398860	16790	16760	16800	16740	318
470	20230616	131800	1151063200	16750	16660	16750	16660	6979
471	20230616	131700	1034501250	16650	16650	16650	16650	0
472	20230616	131600	1034501250	16650	16650	16650	16650	97
473	20230616	131500	1032886200	16650	16640	16650	16640	56
474	20230616	131400	1031953940	16620	16630	16630	16620	39
475	20230616	131300	1031305440	16620	16600	16620	16600	388
476	20230616	131200	1024861480	16570	16570	16570	16570	188
477	20230616	131100	1021746320	16570	16570	16570	16570	12
478	20230616	131000	1021547480	16560	16560	16560	16560	111
479	20230616	130900	1019709320	16570	16570	16570	16570	6
480	20230616	130800	1019609900	16570	16620	16620	16570	232
481	20230616	130700	1015761650	16620	16620	16620	16600	87
482	20230616	130600	1014315840	16610	16610	16610	16610	1
483	20230616	130500	1014299230	16610	16620	16620	16610	38
484	20230616	130400	1013667820	16620	16620	16620	16620	1
485	20230616	130300	1013651200	16620	16620	16620	16620	0
486	20230616	130200	1013651200	16620	16610	16620	16610	13
487	20230616	130100	1013435150	16620	16620	16620	16620	123
488	20230616	130000	1011390890	16620	16610	16620	16610	217
489	20230616	125900	1007784410	16610	16600	16610	16600	92
490	20230616	125800	1006257180	16600	16600	16600	16600	11
491	20230616	125700	1006074580	16600	16600	16600	16600	5
492	20230616	125600	1005991580	16600	16600	16600	16600	0
493	20230616	125500	1005991580	16600	16600	16600	16600	10
494	20230616	125400	1005825580	16600	16600	16600	16600	1
495	20230616	125300	1005808980	16600	16540	16600	16520	19
496	20230616	125200	1005494120	16590	16590	16590	16590	1
497	20230616	125100	1005477530	16590	16590	16590	16590	5
498	20230616	125000	1005394580	16590	16590	16590	16590	0
499	20230616	124900	1005394580	16590	16590	16590	16590	13
500	20230616	124800	1005178910	16530	16530	16530	16530	0
501	20230616	124700	1005178910	16530	16530	16530	16530	0
502	20230616	124600	1005178910	16530	16530	16530	16530	6
503	20230616	124500	1005079730	16590	16590	16590	16590	10
504	20230616	124400	1004913830	16590	16590	16590	16590	13
505	20230616	124300	1004698160	16580	16580	16580	16580	0
506	20230616	124200	1004698160	16580	16580	16580	16580	0
507	20230616	124100	1004698160	16580	16580	16580	16580	3
508	20230616	124000	1004648420	16590	16590	16590	16590	11
509	20230616	123900	1004465930	16500	16520	16520	16500	671
510	20230616	123800	993391590	16520	16520	16520	16520	8
511	20230616	123700	993259430	16510	16510	16510	16510	0
512	20230616	123600	993259430	16510	16510	16510	16510	0
513	20230616	123500	993259430	16510	16600	16600	16510	13
514	20230616	123400	993043720	16510	16510	16510	16510	1
515	20230616	123300	993027210	16540	16530	16540	16530	244
516	20230616	123200	988993880	16500	16500	16500	16500	12
517	20230616	123100	988795880	16490	16530	16530	16490	18
518	20230616	123000	988498580	16520	16500	16520	16500	301
519	20230616	122900	983530060	16520	16520	16520	16520	0
520	20230616	122800	983530060	16520	16520	16520	16520	0
521	20230616	122700	983530060	16520	16520	16520	16520	0
522	20230616	122600	983530060	16520	16480	16520	16480	63
523	20230616	122500	982491340	16480	16480	16480	16480	0
524	20230616	122400	982491340	16480	16480	16480	16480	7
525	20230616	122300	982375980	16470	16470	16470	16470	134
526	20230616	122200	980169000	16500	16500	16520	16500	61
527	20230616	122100	979162280	16520	16520	16520	16520	44
528	20230616	122000	978435400	16530	16530	16530	16530	0
529	20230616	121900	978435400	16530	16530	16530	16530	0
530	20230616	121800	978435400	16530	16530	16530	16530	0
531	20230616	121700	978435400	16530	16500	16530	16500	18
532	20230616	121600	978138040	16490	16490	16490	16490	0
533	20230616	121500	978138040	16490	16490	16490	16490	193
534	20230616	121400	974955470	16460	16460	16460	16460	0
535	20230616	121300	974955470	16460	16530	16530	16460	13
536	20230616	121200	974740650	16530	16530	16530	16530	1
537	20230616	121100	974724120	16450	16450	16450	16450	0
538	20230616	121000	974724120	16450	16450	16450	16450	6
539	20230616	120900	974625420	16540	16540	16540	16540	0
540	20230616	120800	974625420	16540	16510	16540	16430	281
541	20230616	120700	970000810	16510	16510	16510	16510	0
542	20230616	120600	970000810	16510	16510	16510	16510	1
543	20230616	120500	969984300	16540	16540	16540	16540	0
544	20230616	120400	969984300	16540	16530	16540	16530	11
545	20230616	120300	969802380	16520	16520	16520	16520	73
546	20230616	120200	968596420	16540	16540	16540	16540	0
547	20230616	120100	968596420	16540	16540	16540	16540	0
548	20230616	120000	968596420	16540	16540	16540	16540	12
549	20230616	115900	968397940	16530	16530	16530	16530	109
550	20230616	115800	966596170	16540	16540	16540	16540	79
551	20230616	115700	965289510	16530	16530	16530	16530	0
552	20230616	115600	965289510	16530	16590	16590	16530	48
553	20230616	115500	964495230	16600	16590	16600	16590	62
554	20230616	115400	963466070	16600	16600	16600	16600	0
555	20230616	115300	963466070	16600	16600	16600	16600	0
556	20230616	115200	963466070	16600	16600	16600	16600	60
557	20230616	115100	962470070	16610	16610	16610	16610	12
558	20230616	115000	962270750	16530	16550	16550	16530	260
559	20230616	114900	957972250	16550	16550	16550	16550	0
560	20230616	114800	957972250	16550	16550	16550	16550	5
561	20230616	114700	957889500	16620	16620	16620	16620	0
562	20230616	114600	957889500	16620	16610	16620	16610	11
563	20230616	114500	957706720	16540	16600	16600	16540	33
564	20230616	114400	957159280	16610	16610	16610	16610	34
565	20230616	114300	956594540	16610	16610	16610	16610	27
566	20230616	114200	956146070	16620	16620	16620	16620	62
567	20230616	114100	955115630	16620	16640	16640	16620	11
568	20230616	114000	954932690	16640	16640	16640	16640	1
569	20230616	113900	954916050	16650	16650	16650	16650	18
570	20230616	113800	954616350	16640	16630	16640	16630	137
571	20230616	113700	952336720	16630	16630	16630	16630	22
572	20230616	113600	951970860	16630	16630	16630	16630	1
573	20230616	113500	951954230	16600	16600	16600	16600	0
574	20230616	113400	951954230	16600	16600	16600	16600	5
575	20230616	113300	951871230	16640	16630	16640	16630	62
576	20230616	113200	950839690	16600	16600	16600	16600	115
577	20230616	113100	948930690	16610	16610	16610	16610	270
578	20230616	113000	944445990	16610	16610	16610	16610	1
579	20230616	112900	944429380	16650	16650	16650	16640	534
580	20230616	112800	935538290	16660	16660	16660	16660	11
581	20230616	112700	935355030	16670	16610	16670	16610	55
582	20230616	112600	934438480	16670	16670	16670	16670	1
583	20230616	112500	934421810	16680	16680	16680	16680	0
584	20230616	112400	934421810	16680	16680	16680	16680	12
585	20230616	112300	934221650	16680	16670	16680	16670	4
586	20230616	112200	934154960	16670	16670	16670	16670	11
587	20230616	112100	933971590	16670	16660	16670	16660	488
588	20230616	112000	925836650	16600	16600	16600	16600	14
589	20230616	111900	925604250	16670	16670	16670	16670	12
590	20230616	111800	925404210	16660	16660	16660	16660	10
591	20230616	111700	925237610	16660	16660	16660	16660	0
592	20230616	111600	925237610	16660	16660	16660	16660	50
593	20230616	111500	924404610	16670	16670	16670	16670	12
594	20230616	111400	924204570	16600	16600	16600	16600	555
595	20230616	111300	914991570	16600	16600	16600	16600	105
596	20230616	111200	913248570	16600	16600	16600	16600	0
597	20230616	111100	913248570	16600	16600	16600	16600	10
598	20230616	111000	913082570	16690	16700	16700	16690	224
599	20230616	110900	909343410	16690	16690	16690	16690	180
600	20230616	110800	906339210	16680	16470	16680	16470	1827
601	20230616	110700	875946400	16430	16430	16430	16430	0
602	20230616	110600	875946400	16430	16590	16590	16430	24
603	20230616	110500	875549760	16510	16600	16600	16510	257
604	20230616	110400	871301140	16600	16600	16600	16600	27
605	20230616	110300	870852940	16590	16590	16590	16590	1
606	20230616	110200	870836350	16590	16590	16590	16590	1
607	20230616	110100	870819760	16600	16580	16600	16580	49
608	20230616	110000	870007110	16590	16590	16590	16590	0
609	20230616	105900	870007110	16590	16590	16590	16590	0
610	20230616	105800	870007110	16590	16590	16590	16590	5
611	20230616	105700	869924160	16640	16640	16640	16640	12
612	20230616	105600	869724480	16580	16600	16600	16580	77
613	20230616	105500	868447720	16650	16650	16650	16650	0
614	20230616	105400	868447720	16650	16650	16650	16650	0
615	20230616	105300	868447720	16650	16650	16650	16650	61
616	20230616	105200	867432070	16650	16600	16650	16600	311
617	20230616	105100	862268920	16610	16610	16610	16610	5
618	20230616	105000	862185870	16600	16600	16600	16600	0
619	20230616	104900	862185870	16600	16650	16670	16600	450
620	20230616	104800	854706330	16620	16670	16670	16620	22
621	20230616	104700	854340090	16620	16620	16620	16620	60
622	20230616	104600	853342890	16610	16610	16610	16610	27
623	20230616	104500	852894420	16610	16530	16610	16530	128
624	20230616	104400	850772340	16530	16620	16620	16530	295
625	20230616	104300	845869980	16680	16620	16680	16620	362
626	20230616	104200	839852670	16530	16520	16530	16520	75
627	20230616	104100	838612950	16520	16510	16520	16510	337
628	20230616	104000	833047650	16500	16500	16500	16500	167
629	20230616	103900	830292150	16500	16350	16500	16350	26
630	20230616	103800	829863380	16320	16470	16470	16320	1143
631	20230616	103700	811135350	16470	16530	16530	16470	125
632	20230616	103600	809073910	16540	16540	16540	16540	0
633	20230616	103500	809073910	16540	16650	16650	16540	258
634	20230616	103400	804806480	16650	16640	16650	16640	12
635	20230616	103300	804606700	16590	16670	16670	16590	541
636	20230616	103200	795615810	16690	16690	16720	16690	46
637	20230616	103100	794848010	16740	16740	16740	16740	1
638	20230616	103000	794831270	16740	16690	16750	16690	533
639	20230616	102900	785934780	16690	16690	16690	16690	0
640	20230616	102800	785934780	16690	16690	16690	16690	0
641	20230616	102700	785934780	16690	16690	16690	16690	62
642	20230616	102600	784900000	16600	16720	16800	16600	2012
643	20230616	102500	751469280	16710	16720	16720	16710	144
644	20230616	102400	749062630	16750	16700	16750	16700	588
645	20230616	102300	739241740	16640	16690	16700	16640	1054
646	20230616	102200	721691450	16640	16690	16690	16640	209
647	20230616	102100	718213290	16700	16640	16700	16640	132
648	20230616	102000	716012720	16610	16610	16610	16610	12
649	20230616	101900	715813400	16600	16600	16610	16600	105
650	20230616	101800	714069870	16670	16590	16680	16580	1094
651	20230616	101700	695924260	16600	16580	16600	16570	80
652	20230616	101600	694596960	16500	16580	16590	16500	38
653	20230616	101500	693969070	16590	16590	16590	16490	1188
654	20230616	101400	674374770	16590	16620	16620	16450	36
655	20230616	101300	673778950	16450	16980	16990	16370	2698
656	20230616	101200	628424100	16940	16550	17000	16370	2660
657	20230616	101100	583929860	16510	16400	16510	16390	3962
658	20230616	101000	518684100	16390	16300	16390	16300	3802
659	20230616	100900	456451830	16300	16270	16300	16270	595
660	20230616	100800	446753390	16270	16200	16270	16200	2252
661	20230616	100700	410114880	16140	16140	16140	16140	50
662	20230616	100600	409307880	16200	16200	16200	16200	30
663	20230616	100500	408821880	16150	16150	16150	16150	50
664	20230616	100400	408014380	16140	16140	16140	16140	68
665	20230616	100300	406916860	16200	16140	16200	16140	600
666	20230616	100200	397201020	16060	16060	16060	16060	6
667	20230616	100100	397104660	16060	16090	16090	16060	280
668	20230616	100000	392606170	16080	16080	16080	16080	35
669	20230616	095900	392043370	16080	16030	16080	16030	22
670	20230616	095800	391689710	16080	16080	16080	16080	1
671	20230616	095700	391673630	16090	16090	16090	16090	47
672	20230616	095600	390917400	16070	16060	16070	16060	134
673	20230616	095500	388764140	16070	16060	16070	16060	50
674	20230616	095400	387960670	16070	16020	16070	16020	50
675	20230616	095300	387157270	16070	16000	16070	16000	51
676	20230616	095200	386340430	16000	16000	16000	16000	0
677	20230616	095100	386340430	16000	16010	16010	16000	100
678	20230616	095000	384740330	16000	16000	16000	16000	0
679	20230616	094900	384740330	16000	16000	16000	16000	1
680	20230616	094800	384724330	16060	16000	16060	15990	56
681	20230616	094700	383826470	16020	16060	16060	16000	406
682	20230616	094600	377314590	16060	16090	16090	16060	346
683	20230616	094500	371754150	16110	16110	16110	16110	47
684	20230616	094400	370996980	16110	16110	16110	16110	2
685	20230616	094300	370964760	16180	16110	16180	16110	104
686	20230616	094200	369285540	16090	16140	16140	16090	80
687	20230616	094100	367997800	16150	16210	16210	16150	10
688	20230616	094000	367835870	16160	16160	16160	16160	2
689	20230616	093900	367803550	16210	16200	16210	16170	61
690	20230616	093800	366816500	16200	16210	16210	16200	86
691	20230616	093700	365422470	16230	16230	16230	16230	0
692	20230616	093600	365422470	16230	16240	16240	16150	2799
693	20230616	093500	320207990	16240	16240	16240	16240	4
694	20230616	093400	320143030	16240	16240	16240	16240	10
695	20230616	093300	319980630	16240	16310	16320	16240	82
696	20230616	093200	318645070	16260	16260	16260	16260	0
697	20230616	093100	318645070	16260	16260	16260	16260	426
698	20230616	093000	311718310	16330	16300	16340	16270	127
699	20230616	092900	309647350	16300	16200	16300	16200	1128
700	20230616	092800	291354030	16200	16200	16200	16200	202
701	20230616	092700	288081630	16200	16200	16200	16200	165
702	20230616	092600	285408630	16200	16080	16200	16080	2564
703	20230616	092500	243958600	16090	16130	16130	16090	460
704	20230616	092400	236543820	16120	16170	16170	16120	316
705	20230616	092300	231444100	16170	16300	16300	16170	578
706	20230616	092200	222038070	16350	16370	16370	16300	349
707	20230616	092100	216335900	16400	16390	16400	16370	2080
708	20230616	092000	182286030	16400	16350	16400	16350	270
709	20230616	091900	177869290	16350	16290	16350	16290	961
710	20230616	091800	162168750	16290	16230	16290	16210	206
711	20230616	091700	158826090	16230	16290	16290	16230	5
712	20230616	091600	158744880	16270	16150	16270	16140	1692
713	20230616	091500	131348660	16150	16100	16150	16100	12
714	20230616	091400	131154910	16080	16080	16080	16080	1
715	20230616	091300	131138830	16080	16080	16080	16080	1
716	20230616	091200	131122750	16070	16040	16070	16040	307
717	20230616	091100	126197690	16040	16040	16040	16040	15
718	20230616	091000	125957090	16000	16000	16000	16000	161
719	20230616	090900	123381090	16040	16070	16070	16040	946
720	20230616	090800	108207220	16070	16130	16130	16040	1123
721	20230616	090700	90168460	16160	16180	16180	16100	16
722	20230616	090600	89910530	16180	16190	16220	16180	209
723	20230616	090500	86523110	16220	16100	16320	16080	2270
724	20230616	090400	49731140	16080	16040	16080	15880	795
725	20230616	090300	36988800	16040	15900	16040	15850	1294
726	20230616	090200	16312950	15850	15820	15890	15820	270
727	20230616	090100	12026020	15810	15700	15810	15700	702
728	20230616	090000	998400	15600	15600	15600	15600	64