KissMeData/215360/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210200	788850390	16910	16910	16910	16910	1049
3	20230609	210100	788850390	16910	16910	16910	16910	0
4	20230609	210000	788850390	16910	16910	16910	16910	0
5	20230609	205900	788850390	16910	16910	16910	16910	0
6	20230609	205800	788850390	16910	16910	16910	16910	0
7	20230609	205700	788850390	16910	16910	16910	16910	0
8	20230609	205600	788850390	16910	16910	16910	16910	0
9	20230609	205500	788850390	16910	16910	16910	16910	0
10	20230609	205400	788850390	16910	16910	16910	16910	0
11	20230609	205300	788850390	16910	16910	16910	16910	0
12	20230609	205200	788850390	16910	16910	16910	16910	0
13	20230609	205100	788850390	16910	16910	16910	16910	0
14	20230609	205000	788850390	16910	16910	16910	16910	0
15	20230609	204900	788850390	16910	16910	16910	16910	0
16	20230609	204800	788850390	16910	16910	16910	16910	0
17	20230609	204700	788850390	16910	16910	16910	16910	0
18	20230609	204600	788850390	16910	16910	16910	16910	0
19	20230609	204500	788850390	16910	16910	16910	16910	0
20	20230609	204400	788850390	16910	16910	16910	16910	0
21	20230609	204300	788850390	16910	16910	16910	16910	0
22	20230609	204200	788850390	16910	16910	16910	16910	0
23	20230609	204100	788850390	16910	16910	16910	16910	0
24	20230609	204000	788850390	16910	16910	16910	16910	0
25	20230609	203900	788850390	16910	16910	16910	16910	0
26	20230609	203800	788850390	16910	16910	16910	16910	0
27	20230609	203700	788850390	16910	16910	16910	16910	0
28	20230609	203600	788850390	16910	16910	16910	16910	0
29	20230609	203500	788850390	16910	16910	16910	16910	0
30	20230609	203400	788850390	16910	16910	16910	16910	0
31	20230609	203300	788850390	16910	16910	16910	16910	0
32	20230609	203200	788850390	16910	16910	16910	16910	1049
33	20230609	203100	788850390	16910	16910	16910	16910	0
34	20230609	203000	788850390	16910	16910	16910	16910	0
35	20230609	202900	788850390	16910	16910	16910	16910	0
36	20230609	202800	788850390	16910	16910	16910	16910	0
37	20230609	202700	788850390	16910	16910	16910	16910	0
38	20230609	202600	788850390	16910	16910	16910	16910	0
39	20230609	202500	788850390	16910	16910	16910	16910	0
40	20230609	202400	788850390	16910	16910	16910	16910	0
41	20230609	202300	788850390	16910	16910	16910	16910	0
42	20230609	202200	788850390	16910	16910	16910	16910	0
43	20230609	202100	788850390	16910	16910	16910	16910	0
44	20230609	202000	788850390	16910	16910	16910	16910	0
45	20230609	201900	788850390	16910	16910	16910	16910	0
46	20230609	201800	788850390	16910	16910	16910	16910	0
47	20230609	201700	788850390	16910	16910	16910	16910	0
48	20230609	201600	788850390	16910	16910	16910	16910	0
49	20230609	201500	788850390	16910	16910	16910	16910	0
50	20230609	201400	788850390	16910	16910	16910	16910	0
51	20230609	201300	788850390	16910	16910	16910	16910	0
52	20230609	201200	788850390	16910	16910	16910	16910	0
53	20230609	201100	788850390	16910	16910	16910	16910	0
54	20230609	201000	788850390	16910	16910	16910	16910	0
55	20230609	200900	788850390	16910	16910	16910	16910	0
56	20230609	200800	788850390	16910	16910	16910	16910	0
57	20230609	200700	788850390	16910	16910	16910	16910	0
58	20230609	200600	788850390	16910	16910	16910	16910	0
59	20230609	200500	788850390	16910	16910	16910	16910	0
60	20230609	200400	788850390	16910	16910	16910	16910	0
61	20230609	200300	788850390	16910	16910	16910	16910	0
62	20230609	200200	788850390	16910	16910	16910	16910	1049
63	20230609	200100	788850390	16910	16910	16910	16910	0
64	20230609	200000	788850390	16910	16910	16910	16910	0
65	20230609	195900	788850390	16910	16910	16910	16910	0
66	20230609	195800	788850390	16910	16910	16910	16910	0
67	20230609	195700	788850390	16910	16910	16910	16910	0
68	20230609	195600	788850390	16910	16910	16910	16910	0
69	20230609	195500	788850390	16910	16910	16910	16910	0
70	20230609	195400	788850390	16910	16910	16910	16910	0
71	20230609	195300	788850390	16910	16910	16910	16910	0
72	20230609	195200	788850390	16910	16910	16910	16910	0
73	20230609	195100	788850390	16910	16910	16910	16910	0
74	20230609	195000	788850390	16910	16910	16910	16910	0
75	20230609	194900	788850390	16910	16910	16910	16910	0
76	20230609	194800	788850390	16910	16910	16910	16910	0
77	20230609	194700	788850390	16910	16910	16910	16910	0
78	20230609	194600	788850390	16910	16910	16910	16910	0
79	20230609	194500	788850390	16910	16910	16910	16910	0
80	20230609	194400	788850390	16910	16910	16910	16910	0
81	20230609	194300	788850390	16910	16910	16910	16910	0
82	20230609	194200	788850390	16910	16910	16910	16910	0
83	20230609	194100	788850390	16910	16910	16910	16910	0
84	20230609	194000	788850390	16910	16910	16910	16910	0
85	20230609	193900	788850390	16910	16910	16910	16910	0
86	20230609	193800	788850390	16910	16910	16910	16910	0
87	20230609	193700	788850390	16910	16910	16910	16910	0
88	20230609	193600	788850390	16910	16910	16910	16910	0
89	20230609	193500	788850390	16910	16910	16910	16910	0
90	20230609	193400	788850390	16910	16910	16910	16910	0
91	20230609	193300	788850390	16910	16910	16910	16910	0
92	20230609	193200	788850390	16910	16910	16910	16910	1049
93	20230609	193100	788850390	16910	16910	16910	16910	0
94	20230609	193000	788850390	16910	16910	16910	16910	0
95	20230609	192900	788850390	16910	16910	16910	16910	0
96	20230609	192800	788850390	16910	16910	16910	16910	0
97	20230609	192700	788850390	16910	16910	16910	16910	0
98	20230609	192600	788850390	16910	16910	16910	16910	0
99	20230609	192500	788850390	16910	16910	16910	16910	0
100	20230609	192400	788850390	16910	16910	16910	16910	0
101	20230609	192300	788850390	16910	16910	16910	16910	0
102	20230609	192200	788850390	16910	16910	16910	16910	0
103	20230609	192100	788850390	16910	16910	16910	16910	0
104	20230609	192000	788850390	16910	16910	16910	16910	0
105	20230609	191900	788850390	16910	16910	16910	16910	0
106	20230609	191800	788850390	16910	16910	16910	16910	0
107	20230609	191700	788850390	16910	16910	16910	16910	0
108	20230609	191600	788850390	16910	16910	16910	16910	0
109	20230609	191500	788850390	16910	16910	16910	16910	0
110	20230609	191400	788850390	16910	16910	16910	16910	0
111	20230609	191300	788850390	16910	16910	16910	16910	0
112	20230609	191200	788850390	16910	16910	16910	16910	0
113	20230609	191100	788850390	16910	16910	16910	16910	0
114	20230609	191000	788850390	16910	16910	16910	16910	0
115	20230609	190900	788850390	16910	16910	16910	16910	0
116	20230609	190800	788850390	16910	16910	16910	16910	0
117	20230609	190700	788850390	16910	16910	16910	16910	0
118	20230609	190600	788850390	16910	16910	16910	16910	0
119	20230609	190500	788850390	16910	16910	16910	16910	0
120	20230609	190400	788850390	16910	16910	16910	16910	0
121	20230609	190300	788850390	16910	16910	16910	16910	0
122	20230609	190200	788850390	16910	16910	16910	16910	1049
123	20230609	190100	788850390	16910	16910	16910	16910	0
124	20230609	190000	788850390	16910	16910	16910	16910	0
125	20230609	185900	788850390	16910	16910	16910	16910	0
126	20230609	185800	788850390	16910	16910	16910	16910	0
127	20230609	185700	788850390	16910	16910	16910	16910	0
128	20230609	185600	788850390	16910	16910	16910	16910	0
129	20230609	185500	788850390	16910	16910	16910	16910	0
130	20230609	185400	788850390	16910	16910	16910	16910	0
131	20230609	185300	788850390	16910	16910	16910	16910	0
132	20230609	185200	788850390	16910	16910	16910	16910	0
133	20230609	185100	788850390	16910	16910	16910	16910	0
134	20230609	185000	788850390	16910	16910	16910	16910	0
135	20230609	184900	788850390	16910	16910	16910	16910	0
136	20230609	184800	788850390	16910	16910	16910	16910	0
137	20230609	184700	788850390	16910	16910	16910	16910	0
138	20230609	184600	788850390	16910	16910	16910	16910	0
139	20230609	184500	788850390	16910	16910	16910	16910	0
140	20230609	184400	788850390	16910	16910	16910	16910	0
141	20230609	184300	788850390	16910	16910	16910	16910	0
142	20230609	184200	788850390	16910	16910	16910	16910	0
143	20230609	184100	788850390	16910	16910	16910	16910	0
144	20230609	184000	788850390	16910	16910	16910	16910	0
145	20230609	183900	788850390	16910	16910	16910	16910	0
146	20230609	183800	788850390	16910	16910	16910	16910	0
147	20230609	183700	788850390	16910	16910	16910	16910	0
148	20230609	183600	788850390	16910	16910	16910	16910	0
149	20230609	183500	788850390	16910	16910	16910	16910	0
150	20230609	183400	788850390	16910	16910	16910	16910	0
151	20230609	183300	788850390	16910	16910	16910	16910	0
152	20230609	183200	788850390	16910	16910	16910	16910	1049
153	20230609	183100	788850390	16910	16910	16910	16910	0
154	20230609	183000	788850390	16910	16910	16910	16910	0
155	20230609	182900	788850390	16910	16910	16910	16910	0
156	20230609	182800	788850390	16910	16910	16910	16910	0
157	20230609	182700	788850390	16910	16910	16910	16910	0
158	20230609	182600	788850390	16910	16910	16910	16910	0
159	20230609	182500	788850390	16910	16910	16910	16910	0
160	20230609	182400	788850390	16910	16910	16910	16910	0
161	20230609	182300	788850390	16910	16910	16910	16910	0
162	20230609	182200	788850390	16910	16910	16910	16910	0
163	20230609	182100	788850390	16910	16910	16910	16910	0
164	20230609	182000	788850390	16910	16910	16910	16910	0
165	20230609	181900	788850390	16910	16910	16910	16910	0
166	20230609	181800	788850390	16910	16910	16910	16910	0
167	20230609	181700	788850390	16910	16910	16910	16910	0
168	20230609	181600	788850390	16910	16910	16910	16910	0
169	20230609	181500	788850390	16910	16910	16910	16910	0
170	20230609	181400	788850390	16910	16910	16910	16910	0
171	20230609	181300	788850390	16910	16910	16910	16910	0
172	20230609	181200	788850390	16910	16910	16910	16910	0
173	20230609	181100	788850390	16910	16910	16910	16910	0
174	20230609	181000	788850390	16910	16910	16910	16910	0
175	20230609	180900	788850390	16910	16910	16910	16910	0
176	20230609	180800	788850390	16910	16910	16910	16910	0
177	20230609	180700	788850390	16910	16910	16910	16910	0
178	20230609	180600	788850390	16910	16910	16910	16910	0
179	20230609	180500	788850390	16910	16910	16910	16910	0
180	20230609	180400	788850390	16910	16910	16910	16910	0
181	20230609	180300	788850390	16910	16910	16910	16910	0
182	20230609	180200	788850390	16910	16910	16910	16910	1049
183	20230609	180100	788850390	16910	16910	16910	16910	0
184	20230609	180000	788850390	16910	16910	16910	16910	0
185	20230609	175900	788850390	16910	16910	16910	16910	0
186	20230609	175800	788850390	16910	16910	16910	16910	0
187	20230609	175700	788850390	16910	16910	16910	16910	0
188	20230609	175600	788850390	16910	16910	16910	16910	0
189	20230609	175500	788850390	16910	16910	16910	16910	0
190	20230609	175400	788850390	16910	16910	16910	16910	0
191	20230609	175300	788850390	16910	16910	16910	16910	0
192	20230609	175200	788850390	16910	16910	16910	16910	0
193	20230609	175100	788850390	16910	16910	16910	16910	0
194	20230609	175000	788850390	16910	16910	16910	16910	0
195	20230609	174900	788850390	16910	16910	16910	16910	0
196	20230609	174800	788850390	16910	16910	16910	16910	0
197	20230609	174700	788850390	16910	16910	16910	16910	0
198	20230609	174600	788850390	16910	16910	16910	16910	0
199	20230609	174500	788850390	16910	16910	16910	16910	0
200	20230609	174400	788850390	16910	16910	16910	16910	0
201	20230609	174300	788850390	16910	16910	16910	16910	0
202	20230609	174200	788850390	16910	16910	16910	16910	0
203	20230609	174100	788850390	16910	16910	16910	16910	0
204	20230609	174000	788850390	16910	16910	16910	16910	0
205	20230609	173900	788850390	16910	16910	16910	16910	0
206	20230609	173800	788850390	16910	16910	16910	16910	0
207	20230609	173700	788850390	16910	16910	16910	16910	0
208	20230609	173600	788850390	16910	16910	16910	16910	0
209	20230609	173500	788850390	16910	16910	16910	16910	0
210	20230609	173400	788850390	16910	16910	16910	16910	0
211	20230609	173300	788850390	16910	16910	16910	16910	0
212	20230609	173200	788850390	16910	16910	16910	16910	1049
213	20230609	173100	788850390	16910	16910	16910	16910	0
214	20230609	173000	788850390	16910	16910	16910	16910	0
215	20230609	172900	788850390	16910	16910	16910	16910	0
216	20230609	172800	788850390	16910	16910	16910	16910	0
217	20230609	172700	788850390	16910	16910	16910	16910	0
218	20230609	172600	788850390	16910	16910	16910	16910	0
219	20230609	172500	788850390	16910	16910	16910	16910	0
220	20230609	172400	788850390	16910	16910	16910	16910	0
221	20230609	172300	788850390	16910	16910	16910	16910	0
222	20230609	172200	788850390	16910	16910	16910	16910	0
223	20230609	172100	788850390	16910	16910	16910	16910	0
224	20230609	172000	788850390	16910	16910	16910	16910	0
225	20230609	171900	788850390	16910	16910	16910	16910	0
226	20230609	171800	788850390	16910	16910	16910	16910	0
227	20230609	171700	788850390	16910	16910	16910	16910	0
228	20230609	171600	788850390	16910	16910	16910	16910	0
229	20230609	171500	788850390	16910	16910	16910	16910	0
230	20230609	171400	788850390	16910	16910	16910	16910	0
231	20230609	171300	788850390	16910	16910	16910	16910	0
232	20230609	171200	788850390	16910	16910	16910	16910	0
233	20230609	171100	788850390	16910	16910	16910	16910	0
234	20230609	171000	788850390	16910	16910	16910	16910	0
235	20230609	170900	788850390	16910	16910	16910	16910	0
236	20230609	170800	788850390	16910	16910	16910	16910	0
237	20230609	170700	788850390	16910	16910	16910	16910	0
238	20230609	170600	788850390	16910	16910	16910	16910	0
239	20230609	170500	788850390	16910	16910	16910	16910	0
240	20230609	170400	788850390	16910	16910	16910	16910	0
241	20230609	170300	788850390	16910	16910	16910	16910	0
242	20230609	170200	788850390	16910	16910	16910	16910	1049
243	20230609	170100	788850390	16910	16910	16910	16910	0
244	20230609	170000	788850390	16910	16910	16910	16910	0
245	20230609	165900	788850390	16910	16910	16910	16910	0
246	20230609	165800	788850390	16910	16910	16910	16910	0
247	20230609	165700	788850390	16910	16910	16910	16910	0
248	20230609	165600	788850390	16910	16910	16910	16910	0
249	20230609	165500	788850390	16910	16910	16910	16910	0
250	20230609	165400	788850390	16910	16910	16910	16910	0
251	20230609	165300	788850390	16910	16910	16910	16910	0
252	20230609	165200	788850390	16910	16910	16910	16910	0
253	20230609	165100	788850390	16910	16910	16910	16910	0
254	20230609	165000	788850390	16910	16910	16910	16910	0
255	20230609	164900	788850390	16910	16910	16910	16910	0
256	20230609	164800	788850390	16910	16910	16910	16910	0
257	20230609	164700	788850390	16910	16910	16910	16910	0
258	20230609	164600	788850390	16910	16910	16910	16910	0
259	20230609	164500	788850390	16910	16910	16910	16910	0
260	20230609	164400	788850390	16910	16910	16910	16910	0
261	20230609	164300	788850390	16910	16910	16910	16910	0
262	20230609	164200	788850390	16910	16910	16910	16910	0
263	20230609	164100	788850390	16910	16910	16910	16910	0
264	20230609	164000	788850390	16910	16910	16910	16910	0
265	20230609	163900	788850390	16910	16910	16910	16910	0
266	20230609	163800	788850390	16910	16910	16910	16910	0
267	20230609	163700	788850390	16910	16910	16910	16910	0
268	20230609	163600	788850390	16910	16910	16910	16910	0
269	20230609	163500	788850390	16910	16910	16910	16910	0
270	20230609	163400	788850390	16910	16910	16910	16910	0
271	20230609	163300	788850390	16910	16910	16910	16910	0
272	20230609	163200	788850390	16910	16910	16910	16910	1049
273	20230609	163100	788850390	16910	16910	16910	16910	0
274	20230609	163000	788850390	16910	16910	16910	16910	0
275	20230609	162900	788850390	16910	16910	16910	16910	0
276	20230609	162800	788850390	16910	16910	16910	16910	0
277	20230609	162700	788850390	16910	16910	16910	16910	0
278	20230609	162600	788850390	16910	16910	16910	16910	0
279	20230609	162500	788850390	16910	16910	16910	16910	0
280	20230609	162400	788850390	16910	16910	16910	16910	0
281	20230609	162300	788850390	16910	16910	16910	16910	0
282	20230609	162200	788850390	16910	16910	16910	16910	0
283	20230609	162100	788850390	16910	16910	16910	16910	0
284	20230609	162000	788850390	16910	16910	16910	16910	0
285	20230609	161900	788850390	16910	16910	16910	16910	0
286	20230609	161800	788850390	16910	16910	16910	16910	0
287	20230609	161700	788850390	16910	16910	16910	16910	0
288	20230609	161600	788850390	16910	16910	16910	16910	0
289	20230609	161500	788850390	16910	16910	16910	16910	0
290	20230609	161400	788850390	16910	16910	16910	16910	0
291	20230609	161300	788850390	16910	16910	16910	16910	0
292	20230609	161200	788850390	16910	16910	16910	16910	0
293	20230609	161100	788850390	16910	16910	16910	16910	0
294	20230609	161000	788850390	16910	16910	16910	16910	0
295	20230609	160900	788850390	16910	16910	16910	16910	0
296	20230609	160800	788850390	16910	16910	16910	16910	0
297	20230609	160700	788850390	16910	16910	16910	16910	0
298	20230609	160600	788850390	16910	16910	16910	16910	0
299	20230609	160500	788850390	16910	16910	16910	16910	0
300	20230609	160400	788850390	16910	16910	16910	16910	0
301	20230609	160300	788850390	16910	16910	16910	16910	0
302	20230609	160200	788850390	16910	16910	16910	16910	1049
303	20230609	160100	788850390	16910	16910	16910	16910	0
304	20230609	160000	788850390	16910	16910	16910	16910	0
305	20230609	155900	788850390	16910	16910	16910	16910	0
306	20230609	155800	788850390	16910	16910	16910	16910	0
307	20230609	155700	788850390	16910	16910	16910	16910	0
308	20230609	155600	788850390	16910	16910	16910	16910	0
309	20230609	155500	788850390	16910	16910	16910	16910	0
310	20230609	155400	788850390	16910	16910	16910	16910	0
311	20230609	155300	788850390	16910	16910	16910	16910	0
312	20230609	155200	788850390	16910	16910	16910	16910	0
313	20230609	155100	788850390	16910	16910	16910	16910	0
314	20230609	155000	788850390	16910	16910	16910	16910	0
315	20230609	154900	788850390	16910	16910	16910	16910	0
316	20230609	154800	788850390	16910	16910	16910	16910	0
317	20230609	154700	788850390	16910	16910	16910	16910	0
318	20230609	154600	788850390	16910	16910	16910	16910	0
319	20230609	154500	788850390	16910	16910	16910	16910	0
320	20230609	154400	788850390	16910	16910	16910	16910	0
321	20230609	154300	788850390	16910	16910	16910	16910	0
322	20230609	154200	788850390	16910	16910	16910	16910	0
323	20230609	154100	788850390	16910	16910	16910	16910	0
324	20230609	154000	788850390	16910	16910	16910	16910	0
325	20230609	153900	788850390	16910	16910	16910	16910	0
326	20230609	153800	788850390	16910	16910	16910	16910	0
327	20230609	153700	788850390	16910	16910	16910	16910	0
328	20230609	153600	788850390	16910	16910	16910	16910	0
329	20230609	153500	788850390	16910	16910	16910	16910	0
330	20230609	153400	788850390	16910	16910	16910	16910	0
331	20230609	153300	788850390	16910	16910	16910	16910	0
332	20230609	153200	788850390	16910	16910	16910	16910	1049
333	20230609	153100	788850390	16910	16910	16910	16910	0
334	20230609	153000	788850390	16910	16910	16910	16910	1049
335	20230609	152900	771111800	16830	16830	16830	16830	0
336	20230609	152800	771111800	16830	16830	16830	16830	0
337	20230609	152700	771111800	16830	16830	16830	16830	0
338	20230609	152600	771111800	16830	16830	16830	16830	0
339	20230609	152500	771111800	16830	16830	16830	16830	0
340	20230609	152400	771111800	16830	16830	16830	16830	0
341	20230609	152300	771111800	16830	16830	16830	16830	0
342	20230609	152200	771111800	16830	16830	16830	16830	0
343	20230609	152100	771111800	16830	16830	16830	16830	0
344	20230609	152000	771111800	16830	16830	16830	16830	0
345	20230609	151900	771111800	16830	16890	16890	16830	101
346	20230609	151800	769411910	16830	16830	16830	16830	0
347	20230609	151700	769411910	16830	16830	16840	16830	166
348	20230609	151600	766617980	16830	16840	16840	16830	135
349	20230609	151500	764345720	16840	16840	16840	16830	106
350	20230609	151400	762561540	16840	16830	16840	16830	52
351	20230609	151300	761685900	16820	16830	16830	16820	89
352	20230609	151200	760188750	16820	16830	16830	16820	131
353	20230609	151100	757984650	16820	16820	16830	16820	99
354	20230609	151000	756319030	16820	16810	16820	16810	227
355	20230609	150900	752502830	16810	16830	16830	16810	529
356	20230609	150800	743606300	16820	16830	16830	16820	88
357	20230609	150700	742126030	16820	16840	16840	16820	173
358	20230609	150600	739214540	16850	16830	16850	16830	48
359	20230609	150500	738406640	16830	16850	16850	16830	338
360	20230609	150400	732717560	16840	16850	16850	16840	282
361	20230609	150300	727968400	16850	16850	16850	16840	127
362	20230609	150200	725829200	16850	16840	16900	16830	156
363	20230609	150100	723202680	16840	16830	16860	16830	168
364	20230609	150000	720373300	16840	16850	16850	16840	95
365	20230609	145900	718773420	16850	16860	16860	16850	55
366	20230609	145800	717846540	16850	16850	16860	16850	126
367	20230609	145700	715723350	16850	16860	16860	16850	98
368	20230609	145600	714071880	16850	16860	16860	16850	131
369	20230609	145500	711863820	16840	16890	16890	16840	140
370	20230609	145400	709505250	16890	16840	16910	16840	403
371	20230609	145300	702698290	16840	16840	16840	16830	96
372	20230609	145200	701082090	16830	16830	16830	16830	88
373	20230609	145100	699601050	16830	16830	16890	16830	148
374	20230609	145000	697108830	16840	16830	16840	16830	103
375	20230609	144900	695374900	16840	16830	16840	16830	84
376	20230609	144800	693960790	16840	16830	16840	16830	76
377	20230609	144700	692681390	16830	16830	16830	16820	628
378	20230609	144600	682112590	16830	16820	16890	16820	216
379	20230609	144500	678478310	16830	16820	16830	16820	49
380	20230609	144400	677654080	16820	16820	16820	16820	88
381	20230609	144300	676173920	16820	16820	16820	16810	100
382	20230609	144200	674492790	16810	16820	16830	16810	229
383	20230609	144100	670641570	16830	16840	16840	16830	316
384	20230609	144000	665322250	16840	16860	16860	16840	1476
385	20230609	143900	640456220	16860	16860	16860	16860	88
386	20230609	143800	638972540	16860	16860	16860	16860	88
387	20230609	143700	637488860	16860	16860	16890	16860	118
388	20230609	143600	635498480	16860	16860	16860	16860	561
389	20230609	143500	626040020	16870	16870	16870	16870	150
390	20230609	143400	623509520	16870	16870	16880	16870	94
391	20230609	143300	621923730	16870	16870	16870	16870	88
392	20230609	143200	620439170	16870	16870	16870	16870	91
393	20230609	143100	618904000	16870	16870	16870	16870	299
394	20230609	143000	613859870	16870	16870	16910	16870	112
395	20230609	142900	611969470	16870	16870	16870	16870	88
396	20230609	142800	610484910	16860	16860	16860	16860	288
397	20230609	142700	605629230	16850	16850	16850	16850	88
398	20230609	142600	604146430	16910	16850	16910	16850	239
399	20230609	142500	600119220	16850	16850	16850	16850	132
400	20230609	142400	597895020	16850	16850	16850	16840	110
401	20230609	142300	596041950	16850	16840	16850	16840	146
402	20230609	142200	593582600	16830	16840	16840	16830	232
403	20230609	142100	589677220	16840	16880	16880	16830	3031
404	20230609	142000	538617320	16880	16880	16880	16870	135
405	20230609	141900	536339660	16870	16880	16880	16870	88
406	20230609	141800	534854730	16870	16880	16880	16870	88
407	20230609	141700	533369860	16880	16900	16910	16870	132
408	20230609	141600	531142450	16870	16910	16910	16870	88
409	20230609	141500	529657850	16870	16860	16870	16860	154
410	20230609	141400	527060310	16870	16870	16870	16860	216
411	20230609	141300	523416870	16870	16870	16870	16860	89
412	20230609	141200	521916240	16860	16860	16860	16850	111
413	20230609	141100	520045220	16860	16860	16910	16850	120
414	20230609	141000	518021670	16860	16860	16860	16860	194
415	20230609	140900	514750830	16860	16860	16860	16860	188
416	20230609	140800	511581150	16860	16860	16860	16860	87
417	20230609	140700	510114330	16860	16860	16860	16860	88
418	20230609	140600	508630650	16860	16860	16860	16860	147
419	20230609	140500	506152230	16860	16850	16860	16850	228
420	20230609	140400	502309400	16860	16860	16860	16860	101
421	20230609	140300	500606540	16860	16870	16870	16860	88
422	20230609	140200	499122610	16860	16860	16860	16850	180
423	20230609	140100	496088890	16860	16850	16860	16850	356
424	20230609	140000	490088880	16850	16860	16910	16850	147
425	20230609	135900	487610790	16850	16860	16860	16850	88
426	20230609	135800	486127820	16870	16860	16870	16860	149
427	20230609	135700	483615070	16860	16870	16870	16860	146
428	20230609	135600	481152930	16870	16860	16910	16860	128
429	20230609	135500	478993920	16860	16850	16860	16830	144
430	20230609	135400	476569700	16840	16860	16860	16840	160
431	20230609	135300	473874580	16860	16870	16870	16860	121
432	20230609	135200	471834120	16870	16910	16910	16870	56
433	20230609	135100	470888750	16910	16900	16910	16880	97
434	20230609	135000	469250230	16910	16960	17060	16910	303
435	20230609	134900	464118120	16960	16980	16980	16960	108
436	20230609	134800	462284880	16980	17100	17100	16980	89
437	20230609	134700	460773280	16990	16990	16990	16990	88
438	20230609	134600	459278160	16990	16990	16990	16990	88
439	20230609	134500	457783040	17000	17000	17000	17000	486
440	20230609	134400	449521040	17000	17000	17000	17000	142
441	20230609	134300	447107040	17000	17000	17000	17000	338
442	20230609	134200	441361040	17010	17000	17010	17000	54
443	20230609	134100	440442940	17000	17010	17010	17000	88
444	20230609	134000	438946650	17010	17010	17010	17010	90
445	20230609	133900	437415750	17010	17010	17010	17010	132
446	20230609	133800	435170430	17010	17010	17120	17010	128
447	20230609	133700	432990400	17010	17010	17010	17010	88
448	20230609	133600	431493520	17000	17000	17000	17000	98
449	20230609	133500	429827520	17000	17000	17000	17000	97
450	20230609	133400	428178520	17000	17000	17000	17000	132
451	20230609	133300	425934520	17000	17040	17050	17000	96
452	20230609	133200	424302130	17040	17000	17040	17000	122
453	20230609	133100	422226770	17000	17000	17000	17000	88
454	20230609	133000	420730770	17000	17010	17010	17000	89
455	20230609	132900	419217670	17000	17000	17000	17000	182
456	20230609	132800	416123670	17050	17010	17050	17000	629
457	20230609	132700	405424780	17010	17020	17020	17010	1042
458	20230609	132600	387695120	17020	17020	17020	17020	88
459	20230609	132500	386197360	17040	17020	17040	17020	90
460	20230609	132400	384665520	17020	17020	17020	17020	88
461	20230609	132300	383167760	17020	17020	17020	17020	132
462	20230609	132200	380921120	17020	17020	17020	17020	88
463	20230609	132100	379423360	17010	17020	17020	17010	265
464	20230609	132000	374913500	17020	17030	17030	17020	130
465	20230609	131900	372700500	17030	17030	17030	17030	61
466	20230609	131800	371661670	17030	17030	17030	17030	132
467	20230609	131700	369413710	17030	17030	17030	17030	88
468	20230609	131600	367915070	17030	17030	17030	17030	88
469	20230609	131500	366416430	17030	17030	17030	17030	153
470	20230609	131400	363810840	17050	17030	17050	17030	191
471	20230609	131300	360558050	17020	17020	17030	17020	134
472	20230609	131200	358277350	17030	17020	17030	17020	125
473	20230609	131100	356149480	17030	17030	17030	17020	100
474	20230609	131000	354447350	17020	17030	17030	17020	213
475	20230609	130900	350821240	17020	17020	17030	17020	98
476	20230609	130800	349153180	17020	17020	17020	17020	132
477	20230609	130700	346906540	17020	17030	17030	17020	229
478	20230609	130600	343007110	17020	17020	17020	17020	88
479	20230609	130500	341509350	17020	17020	17020	17020	88
480	20230609	130400	340011590	17020	17020	17020	17020	88
481	20230609	130300	338513830	17020	17030	17030	17010	359
482	20230609	130200	332404360	17030	17030	17030	17030	88
483	20230609	130100	330905720	17030	17040	17040	17030	88
484	20230609	130000	329406970	17030	17040	17050	17030	94
485	20230609	125900	327805590	17040	17050	17050	17040	117
486	20230609	125800	325811280	17060	17060	17060	17060	59
487	20230609	125700	324804740	17060	17070	17070	17060	137
488	20230609	125600	322467050	17080	17080	17080	17080	83
489	20230609	125500	321049410	17080	17080	17080	17080	117
490	20230609	125400	319051050	17080	17090	17090	17080	74
491	20230609	125300	317786970	17090	17100	17100	17080	222
492	20230609	125200	313992450	17090	17100	17100	17090	244
493	20230609	125100	309820930	17100	17090	17100	17090	88
494	20230609	125000	308316570	17100	17110	17110	17100	151
495	20230609	124900	305734280	17110	17110	17110	17110	115
496	20230609	124800	303766630	17110	17110	17110	17100	192
497	20230609	124700	300482150	17100	17110	17110	17100	191
498	20230609	124600	297214580	17110	17110	17110	17110	118
499	20230609	124500	295195600	17110	17110	17110	17110	88
500	20230609	124400	293689920	17110	17110	17110	17110	88
501	20230609	124300	292184240	17110	17110	17110	17110	88
502	20230609	124200	290678560	17110	17110	17190	17110	136
503	20230609	124100	288351280	17110	17110	17110	17110	88
504	20230609	124000	286845600	17110	17100	17110	17100	88
505	20230609	123900	285340360	17100	17100	17210	17100	89
506	20230609	123800	283818350	17100	17100	17100	17100	292
507	20230609	123700	278825150	17100	17100	17150	17100	133
508	20230609	123600	276550800	17100	17100	17150	17100	89
509	20230609	123500	275028850	17210	17110	17210	17100	147
510	20230609	123400	272511700	17210	17210	17220	17100	117
511	20230609	123300	270507320	17100	17100	17100	17100	88
512	20230609	123200	269002520	17100	17100	17100	17100	132
513	20230609	123100	266745320	17100	17100	17100	17100	88
514	20230609	123000	265240520	17100	17110	17110	17100	97
515	20230609	122900	263581750	17100	17100	17100	17100	88
516	20230609	122800	262076950	17110	17110	17110	17100	161
517	20230609	122700	259323190	17110	17100	17110	17100	45
518	20230609	122600	258553680	17100	17100	17100	17100	342
519	20230609	122500	252705480	17100	17100	17100	17100	88
520	20230609	122400	251200680	17100	17220	17220	17100	89
521	20230609	122300	249678660	17100	17110	17110	17100	372
522	20230609	122200	243314620	17110	17220	17220	17110	88
523	20230609	122100	241808830	17110	17110	17220	17110	133
524	20230609	122000	239533090	17230	17110	17230	17110	101
525	20230609	121900	237804790	17120	17180	17180	17120	79
526	20230609	121800	236452190	17120	17180	17180	17120	90
527	20230609	121700	234911270	17120	17180	17180	17120	90
528	20230609	121600	233370350	17120	17120	17180	17120	133
529	20230609	121500	231093330	17120	17180	17180	17120	99
530	20230609	121400	229397790	17180	17110	17180	17110	114
531	20230609	121300	227445360	17110	17110	17110	17110	88
532	20230609	121200	225939680	17110	17110	17110	17110	88
533	20230609	121100	224434000	17110	17110	17110	17110	132
534	20230609	121000	222175480	17110	17110	17110	17110	89
535	20230609	120900	220652690	17120	17120	17120	17120	87
536	20230609	120800	219163250	17120	17120	17120	17120	122
537	20230609	120700	217074610	17130	17180	17180	17120	55
538	20230609	120600	216132850	17120	17120	17180	17120	133
539	20230609	120500	213855770	17120	17140	17140	17120	89
540	20230609	120400	212331450	17140	17150	17150	17140	88
541	20230609	120300	210822690	17150	17160	17160	17150	88
542	20230609	120200	209313420	17160	17160	17160	17160	106
543	20230609	120100	207494460	17170	17170	17180	17170	214
544	20230609	120000	203819080	17170	17180	17180	17170	500
545	20230609	115900	195230570	17190	17190	17190	17190	68
546	20230609	115800	194061650	17190	17190	17190	17190	97
547	20230609	115700	192394220	17200	17200	17200	17200	78
548	20230609	115600	191052620	17200	17200	17200	17200	88
549	20230609	115500	189539020	17200	17200	17310	17200	398
550	20230609	115400	182690930	17200	17200	17200	17200	131
551	20230609	115300	180437730	17210	17200	17210	17200	45
552	20230609	115200	179663720	17210	17220	17220	17210	566
553	20230609	115100	169918200	17220	17230	17230	17220	114
554	20230609	115000	167954420	17230	17230	17230	17230	131
555	20230609	114900	165697290	17230	17230	17230	17230	88
556	20230609	114800	164181050	17310	17310	17310	17230	92
557	20230609	114700	162595580	17230	17250	17310	17230	90
558	20230609	114600	161044780	17230	17230	17230	17230	102
559	20230609	114500	159287320	17240	17240	17240	17240	118
560	20230609	114400	157253000	17240	17240	17240	17240	92
561	20230609	114300	155666920	17250	17330	17330	17240	85
562	20230609	114200	154201030	17240	17240	17240	17240	87
563	20230609	114100	152701150	17240	17240	17240	17240	121
564	20230609	114000	150615110	17250	17250	17250	17250	99
565	20230609	113900	148907360	17240	17250	17250	17240	88
566	20230609	113800	147390040	17240	17240	17240	17240	109
567	20230609	113700	145510880	17250	17330	17330	17250	76
568	20230609	113600	144199160	17330	17250	17330	17240	106
569	20230609	113500	142369660	17240	17240	17240	17240	132
570	20230609	113400	140093980	17240	17230	17240	17230	87
571	20230609	113300	138594530	17240	17240	17240	17240	88
572	20230609	113200	137077410	17240	17240	17240	17240	88
573	20230609	113100	135560290	17250	17290	17290	17250	115
574	20230609	113000	133573700	17300	17320	17320	17300	105
575	20230609	112900	131756100	17320	17330	17330	17320	55
576	20230609	112800	130803000	17330	17330	17330	17330	0
577	20230609	112700	130803000	17330	17330	17330	17330	8
578	20230609	112600	130664360	17330	17330	17330	17330	23
579	20230609	112500	130265770	17330	17330	17330	17330	18
580	20230609	112400	129953830	17330	17330	17330	17330	21
581	20230609	112300	129589900	17330	17330	17330	17330	0
582	20230609	112200	129589900	17330	17330	17330	17330	21
583	20230609	112100	129225970	17320	17320	17320	17320	0
584	20230609	112000	129225970	17320	17330	17330	17320	22
585	20230609	111900	128844720	17330	17330	17330	17330	0
586	20230609	111800	128844720	17330	17330	17330	17330	21
587	20230609	111700	128480790	17330	17330	17330	17330	5
588	20230609	111600	128394140	17330	17330	17330	17330	48
589	20230609	111500	127562300	17330	17330	17330	17330	21
590	20230609	111400	127198370	17330	17330	17330	17330	200
591	20230609	111300	123732370	17330	17330	17330	17330	21
592	20230609	111200	123368440	17320	17320	17320	17320	0
593	20230609	111100	123368440	17320	17320	17320	17320	8
594	20230609	111000	123229880	17320	17320	17320	17320	0
595	20230609	110900	123229880	17320	17320	17320	17320	21
596	20230609	110800	122866160	17320	17320	17320	17320	0
597	20230609	110700	122866160	17320	17320	17320	17320	21
598	20230609	110600	122502440	17320	17320	17320	17320	0
599	20230609	110500	122502440	17320	17320	17320	17320	41
600	20230609	110400	121792320	17320	17320	17320	17320	0
601	20230609	110300	121792320	17320	17320	17320	17320	21
602	20230609	110200	121428600	17320	17320	17320	17320	0
603	20230609	110100	121428600	17320	17320	17320	17320	21
604	20230609	110000	121064880	17320	17320	17320	17320	542
605	20230609	105900	111677440	17330	17330	17330	17330	21
606	20230609	105800	111313510	17320	17280	17320	17280	97
607	20230609	105700	109633790	17280	17330	17330	17280	524
608	20230609	105600	100574650	17300	17330	17330	17300	22
609	20230609	105500	100193420	17300	17300	17300	17300	0
610	20230609	105400	100193420	17300	17330	17330	17300	23
611	20230609	105300	99794860	17300	17300	17300	17300	0
612	20230609	105200	99794860	17300	17330	17330	17300	23
613	20230609	105100	99396300	17300	17300	17300	17300	0
614	20230609	105000	99396300	17300	17330	17330	17300	23
615	20230609	104900	98997740	17300	17300	17300	17300	2
616	20230609	104800	98963140	17330	17300	17330	17300	24
617	20230609	104700	98547280	17300	17300	17300	17300	32
618	20230609	104600	97993680	17300	17300	17330	17300	24
619	20230609	104500	97577820	17320	17310	17320	17310	11
620	20230609	104400	97387330	17310	17310	17310	17310	22
621	20230609	104300	97006510	17320	17320	17320	17320	0
622	20230609	104200	97006510	17320	17320	17320	17320	22
623	20230609	104100	96625470	17320	17320	17320	17320	0
624	20230609	104000	96625470	17320	17320	17320	17320	22
625	20230609	103900	96244430	17320	17320	17320	17320	16
626	20230609	103800	95967310	17320	17320	17320	17320	6
627	20230609	103700	95863390	17320	17320	17320	17320	49
628	20230609	103600	95014710	17320	17320	17320	17320	4
629	20230609	103500	94945430	17320	17320	17320	17320	22
630	20230609	103400	94564390	17320	17340	17340	17320	519
631	20230609	103300	85565310	17340	17340	17340	17340	22
632	20230609	103200	85183830	17340	17340	17340	17340	0
633	20230609	103100	85183830	17340	17330	17340	17330	202
634	20230609	103000	81682950	17330	17330	17330	17330	120
635	20230609	102900	79603350	17320	17320	17320	17320	3
636	20230609	102800	79551390	17300	17300	17300	17300	3
637	20230609	102700	79499490	17300	17300	17300	17300	10
638	20230609	102600	79326490	17340	17340	17340	17340	0
639	20230609	102500	79326490	17340	17340	17340	17340	22
640	20230609	102400	78945010	17340	17340	17340	17340	0
641	20230609	102300	78945010	17340	17340	17340	17340	22
642	20230609	102200	78563530	17340	17340	17340	17340	0
643	20230609	102100	78563530	17340	17340	17340	17340	22
644	20230609	102000	78182050	17340	17340	17340	17340	0
645	20230609	101900	78182050	17340	17340	17340	17340	31
646	20230609	101800	77644510	17340	17340	17340	17340	39
647	20230609	101700	76968250	17340	17340	17340	17340	0
648	20230609	101600	76968250	17340	17340	17340	17340	22
649	20230609	101500	76586770	17340	17340	17340	17340	0
650	20230609	101400	76586770	17340	17340	17340	17340	22
651	20230609	101300	76205290	17340	17340	17340	17340	0
652	20230609	101200	76205290	17340	17340	17340	17340	22
653	20230609	101100	75823810	17340	17340	17340	17340	0
654	20230609	101000	75823810	17340	17340	17340	17340	22
655	20230609	100900	75442330	17350	17350	17350	17350	0
656	20230609	100800	75442330	17350	17350	17350	17350	22
657	20230609	100700	75060630	17350	17350	17350	17350	0
658	20230609	100600	75060630	17350	17350	17350	17350	22
659	20230609	100500	74678930	17350	17350	17350	17350	0
660	20230609	100400	74678930	17350	17350	17350	17350	27
661	20230609	100300	74210480	17350	17350	17350	17350	0
662	20230609	100200	74210480	17350	17350	17350	17350	22
663	20230609	100100	73828780	17350	17350	17350	17350	0
664	20230609	100000	73828780	17350	17350	17350	17350	31
665	20230609	095900	73290930	17350	17300	17350	17300	49
666	20230609	095800	72442730	17300	17300	17300	17300	0
667	20230609	095700	72442730	17300	17350	17350	17300	83
668	20230609	095600	71005730	17300	17300	17300	17300	100
669	20230609	095500	69275730	17350	17350	17350	17350	22
670	20230609	095400	68894030	17350	17350	17350	17350	28
671	20230609	095300	68408230	17350	17350	17350	17350	22
672	20230609	095200	68026530	17300	17300	17300	17300	0
673	20230609	095100	68026530	17300	17350	17350	17300	23
674	20230609	095000	67627530	17360	17360	17360	17360	0
675	20230609	094900	67627530	17360	17360	17360	17360	22
676	20230609	094800	67245610	17370	17370	17370	17370	0
677	20230609	094700	67245610	17370	17370	17370	17370	22
678	20230609	094600	66863470	17370	17290	17370	17290	416
679	20230609	094500	59670750	17280	17270	17280	17270	367
680	20230609	094400	53330660	17270	17270	17270	17270	0
681	20230609	094300	53330660	17270	17270	17270	17270	24
682	20230609	094200	52916180	17270	17270	17270	17270	0
683	20230609	094100	52916180	17270	17270	17270	17270	23
684	20230609	094000	52518970	17270	17270	17270	17270	31
685	20230609	093900	51983600	17270	17270	17270	17270	18
686	20230609	093800	51672740	17270	17250	17270	17250	6
687	20230609	093700	51569220	17250	17250	17250	17250	0
688	20230609	093600	51569220	17250	17250	17250	17250	22
689	20230609	093500	51189720	17250	17250	17250	17250	10
690	20230609	093400	51017220	17250	17250	17250	17250	0
691	20230609	093300	51017220	17250	17250	17250	17250	1
692	20230609	093200	50999970	17240	17240	17240	17240	10
693	20230609	093100	50827570	17250	17250	17250	17250	0
694	20230609	093000	50827570	17250	17250	17250	17250	10
695	20230609	092900	50655070	17250	17250	17250	17250	0
696	20230609	092800	50655070	17250	17240	17250	17240	2
697	20230609	092700	50620580	17240	17240	17240	17240	0
698	20230609	092600	50620580	17240	17200	17240	17200	7
699	20230609	092500	50500060	17200	17200	17200	17200	3
700	20230609	092400	50448460	17200	17200	17240	17200	43
701	20230609	092300	49708820	17200	17200	17200	17200	79
702	20230609	092200	48350020	17200	17200	17200	17200	67
703	20230609	092100	47197620	17200	17200	17200	17200	464
704	20230609	092000	39216820	17200	17220	17230	17200	448
705	20230609	091900	31505690	17230	17230	17230	17230	14
706	20230609	091800	31264470	17230	17230	17230	17230	186
707	20230609	091700	28059690	17240	17240	17240	17240	0
708	20230609	091600	28059690	17240	17240	17240	17240	0
709	20230609	091500	28059690	17240	17240	17240	17240	10
710	20230609	091400	27887290	17250	17250	17250	17250	0
711	20230609	091300	27887290	17250	17250	17250	17250	0
712	20230609	091200	27887290	17250	17250	17250	17250	0
713	20230609	091100	27887290	17250	17250	17250	17250	1
714	20230609	091000	27870040	17220	17220	17220	17220	0
715	20230609	090900	27870040	17220	17220	17220	17220	5
716	20230609	090800	27783940	17220	17220	17220	17220	137
717	20230609	090700	25424800	17220	17230	17230	17220	100
718	20230609	090600	23702780	17220	17220	17220	17220	0
719	20230609	090500	23702780	17220	17220	17220	17220	100
720	20230609	090400	21980780	17240	17240	17240	17240	0
721	20230609	090300	21980780	17240	17290	17290	17240	188
722	20230609	090200	18739210	17290	17250	17290	17240	585
723	20230609	090100	8641220	17270	17250	17270	17250	40
724	20230609	090000	7951160	17250	17250	17250	17250	352