KissMeData/249420/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204400	2994233540	19170	19170	19170	19170	20318
3	20230609	204300	2994233540	19170	19170	19170	19170	0
4	20230609	204200	2994233540	19170	19170	19170	19170	0
5	20230609	204100	2994233540	19170	19170	19170	19170	0
6	20230609	204000	2994233540	19170	19170	19170	19170	0
7	20230609	203900	2994233540	19170	19170	19170	19170	0
8	20230609	203800	2994233540	19170	19170	19170	19170	0
9	20230609	203700	2994233540	19170	19170	19170	19170	0
10	20230609	203600	2994233540	19170	19170	19170	19170	0
11	20230609	203500	2994233540	19170	19170	19170	19170	0
12	20230609	203400	2994233540	19170	19170	19170	19170	0
13	20230609	203300	2994233540	19170	19170	19170	19170	0
14	20230609	203200	2994233540	19170	19170	19170	19170	0
15	20230609	203100	2994233540	19170	19170	19170	19170	0
16	20230609	203000	2994233540	19170	19170	19170	19170	0
17	20230609	202900	2994233540	19170	19170	19170	19170	0
18	20230609	202800	2994233540	19170	19170	19170	19170	0
19	20230609	202700	2994233540	19170	19170	19170	19170	0
20	20230609	202600	2994233540	19170	19170	19170	19170	0
21	20230609	202500	2994233540	19170	19170	19170	19170	0
22	20230609	202400	2994233540	19170	19170	19170	19170	0
23	20230609	202300	2994233540	19170	19170	19170	19170	0
24	20230609	202200	2994233540	19170	19170	19170	19170	0
25	20230609	202100	2994233540	19170	19170	19170	19170	0
26	20230609	202000	2994233540	19170	19170	19170	19170	0
27	20230609	201900	2994233540	19170	19170	19170	19170	0
28	20230609	201800	2994233540	19170	19170	19170	19170	0
29	20230609	201700	2994233540	19170	19170	19170	19170	0
30	20230609	201600	2994233540	19170	19170	19170	19170	0
31	20230609	201500	2994233540	19170	19170	19170	19170	0
32	20230609	201400	2994233540	19170	19170	19170	19170	20318
33	20230609	201300	2994233540	19170	19170	19170	19170	0
34	20230609	201200	2994233540	19170	19170	19170	19170	0
35	20230609	201100	2994233540	19170	19170	19170	19170	0
36	20230609	201000	2994233540	19170	19170	19170	19170	0
37	20230609	200900	2994233540	19170	19170	19170	19170	0
38	20230609	200800	2994233540	19170	19170	19170	19170	0
39	20230609	200700	2994233540	19170	19170	19170	19170	0
40	20230609	200600	2994233540	19170	19170	19170	19170	0
41	20230609	200500	2994233540	19170	19170	19170	19170	0
42	20230609	200400	2994233540	19170	19170	19170	19170	0
43	20230609	200300	2994233540	19170	19170	19170	19170	0
44	20230609	200200	2994233540	19170	19170	19170	19170	0
45	20230609	200100	2994233540	19170	19170	19170	19170	0
46	20230609	200000	2994233540	19170	19170	19170	19170	0
47	20230609	195900	2994233540	19170	19170	19170	19170	0
48	20230609	195800	2994233540	19170	19170	19170	19170	0
49	20230609	195700	2994233540	19170	19170	19170	19170	0
50	20230609	195600	2994233540	19170	19170	19170	19170	0
51	20230609	195500	2994233540	19170	19170	19170	19170	0
52	20230609	195400	2994233540	19170	19170	19170	19170	0
53	20230609	195300	2994233540	19170	19170	19170	19170	0
54	20230609	195200	2994233540	19170	19170	19170	19170	0
55	20230609	195100	2994233540	19170	19170	19170	19170	0
56	20230609	195000	2994233540	19170	19170	19170	19170	0
57	20230609	194900	2994233540	19170	19170	19170	19170	0
58	20230609	194800	2994233540	19170	19170	19170	19170	0
59	20230609	194700	2994233540	19170	19170	19170	19170	0
60	20230609	194600	2994233540	19170	19170	19170	19170	0
61	20230609	194500	2994233540	19170	19170	19170	19170	0
62	20230609	194400	2994233540	19170	19170	19170	19170	20318
63	20230609	194300	2994233540	19170	19170	19170	19170	0
64	20230609	194200	2994233540	19170	19170	19170	19170	0
65	20230609	194100	2994233540	19170	19170	19170	19170	0
66	20230609	194000	2994233540	19170	19170	19170	19170	0
67	20230609	193900	2994233540	19170	19170	19170	19170	0
68	20230609	193800	2994233540	19170	19170	19170	19170	0
69	20230609	193700	2994233540	19170	19170	19170	19170	0
70	20230609	193600	2994233540	19170	19170	19170	19170	0
71	20230609	193500	2994233540	19170	19170	19170	19170	0
72	20230609	193400	2994233540	19170	19170	19170	19170	0
73	20230609	193300	2994233540	19170	19170	19170	19170	0
74	20230609	193200	2994233540	19170	19170	19170	19170	0
75	20230609	193100	2994233540	19170	19170	19170	19170	0
76	20230609	193000	2994233540	19170	19170	19170	19170	0
77	20230609	192900	2994233540	19170	19170	19170	19170	0
78	20230609	192800	2994233540	19170	19170	19170	19170	0
79	20230609	192700	2994233540	19170	19170	19170	19170	0
80	20230609	192600	2994233540	19170	19170	19170	19170	0
81	20230609	192500	2994233540	19170	19170	19170	19170	0
82	20230609	192400	2994233540	19170	19170	19170	19170	0
83	20230609	192300	2994233540	19170	19170	19170	19170	0
84	20230609	192200	2994233540	19170	19170	19170	19170	0
85	20230609	192100	2994233540	19170	19170	19170	19170	0
86	20230609	192000	2994233540	19170	19170	19170	19170	0
87	20230609	191900	2994233540	19170	19170	19170	19170	0
88	20230609	191800	2994233540	19170	19170	19170	19170	0
89	20230609	191700	2994233540	19170	19170	19170	19170	0
90	20230609	191600	2994233540	19170	19170	19170	19170	0
91	20230609	191500	2994233540	19170	19170	19170	19170	0
92	20230609	191400	2994233540	19170	19170	19170	19170	20318
93	20230609	191300	2994233540	19170	19170	19170	19170	0
94	20230609	191200	2994233540	19170	19170	19170	19170	0
95	20230609	191100	2994233540	19170	19170	19170	19170	0
96	20230609	191000	2994233540	19170	19170	19170	19170	0
97	20230609	190900	2994233540	19170	19170	19170	19170	0
98	20230609	190800	2994233540	19170	19170	19170	19170	0
99	20230609	190700	2994233540	19170	19170	19170	19170	0
100	20230609	190600	2994233540	19170	19170	19170	19170	0
101	20230609	190500	2994233540	19170	19170	19170	19170	0
102	20230609	190400	2994233540	19170	19170	19170	19170	0
103	20230609	190300	2994233540	19170	19170	19170	19170	0
104	20230609	190200	2994233540	19170	19170	19170	19170	0
105	20230609	190100	2994233540	19170	19170	19170	19170	0
106	20230609	190000	2994233540	19170	19170	19170	19170	0
107	20230609	185900	2994233540	19170	19170	19170	19170	0
108	20230609	185800	2994233540	19170	19170	19170	19170	0
109	20230609	185700	2994233540	19170	19170	19170	19170	0
110	20230609	185600	2994233540	19170	19170	19170	19170	0
111	20230609	185500	2994233540	19170	19170	19170	19170	0
112	20230609	185400	2994233540	19170	19170	19170	19170	0
113	20230609	185300	2994233540	19170	19170	19170	19170	0
114	20230609	185200	2994233540	19170	19170	19170	19170	0
115	20230609	185100	2994233540	19170	19170	19170	19170	0
116	20230609	185000	2994233540	19170	19170	19170	19170	0
117	20230609	184900	2994233540	19170	19170	19170	19170	0
118	20230609	184800	2994233540	19170	19170	19170	19170	0
119	20230609	184700	2994233540	19170	19170	19170	19170	0
120	20230609	184600	2994233540	19170	19170	19170	19170	0
121	20230609	184500	2994233540	19170	19170	19170	19170	0
122	20230609	184400	2994233540	19170	19170	19170	19170	20318
123	20230609	184300	2994233540	19170	19170	19170	19170	0
124	20230609	184200	2994233540	19170	19170	19170	19170	0
125	20230609	184100	2994233540	19170	19170	19170	19170	0
126	20230609	184000	2994233540	19170	19170	19170	19170	0
127	20230609	183900	2994233540	19170	19170	19170	19170	0
128	20230609	183800	2994233540	19170	19170	19170	19170	0
129	20230609	183700	2994233540	19170	19170	19170	19170	0
130	20230609	183600	2994233540	19170	19170	19170	19170	0
131	20230609	183500	2994233540	19170	19170	19170	19170	0
132	20230609	183400	2994233540	19170	19170	19170	19170	0
133	20230609	183300	2994233540	19170	19170	19170	19170	0
134	20230609	183200	2994233540	19170	19170	19170	19170	0
135	20230609	183100	2994233540	19170	19170	19170	19170	0
136	20230609	183000	2994233540	19170	19170	19170	19170	0
137	20230609	182900	2994233540	19170	19170	19170	19170	0
138	20230609	182800	2994233540	19170	19170	19170	19170	0
139	20230609	182700	2994233540	19170	19170	19170	19170	0
140	20230609	182600	2994233540	19170	19170	19170	19170	0
141	20230609	182500	2994233540	19170	19170	19170	19170	0
142	20230609	182400	2994233540	19170	19170	19170	19170	0
143	20230609	182300	2994233540	19170	19170	19170	19170	0
144	20230609	182200	2994233540	19170	19170	19170	19170	0
145	20230609	182100	2994233540	19170	19170	19170	19170	0
146	20230609	182000	2994233540	19170	19170	19170	19170	0
147	20230609	181900	2994233540	19170	19170	19170	19170	0
148	20230609	181800	2994233540	19170	19170	19170	19170	0
149	20230609	181700	2994233540	19170	19170	19170	19170	0
150	20230609	181600	2994233540	19170	19170	19170	19170	0
151	20230609	181500	2994233540	19170	19170	19170	19170	0
152	20230609	181400	2994233540	19170	19170	19170	19170	20318
153	20230609	181300	2994233540	19170	19170	19170	19170	0
154	20230609	181200	2994233540	19170	19170	19170	19170	0
155	20230609	181100	2994233540	19170	19170	19170	19170	0
156	20230609	181000	2994233540	19170	19170	19170	19170	0
157	20230609	180900	2994233540	19170	19170	19170	19170	0
158	20230609	180800	2994233540	19170	19170	19170	19170	0
159	20230609	180700	2994233540	19170	19170	19170	19170	0
160	20230609	180600	2994233540	19170	19170	19170	19170	0
161	20230609	180500	2994233540	19170	19170	19170	19170	0
162	20230609	180400	2994233540	19170	19170	19170	19170	0
163	20230609	180300	2994233540	19170	19170	19170	19170	0
164	20230609	180200	2994233540	19170	19170	19170	19170	0
165	20230609	180100	2994233540	19170	19170	19170	19170	0
166	20230609	180000	2994233540	19170	19170	19170	19170	0
167	20230609	175900	2994233540	19170	19170	19170	19170	0
168	20230609	175800	2994233540	19170	19170	19170	19170	0
169	20230609	175700	2994233540	19170	19170	19170	19170	0
170	20230609	175600	2994233540	19170	19170	19170	19170	0
171	20230609	175500	2994233540	19170	19170	19170	19170	0
172	20230609	175400	2994233540	19170	19170	19170	19170	0
173	20230609	175300	2994233540	19170	19170	19170	19170	0
174	20230609	175200	2994233540	19170	19170	19170	19170	0
175	20230609	175100	2994233540	19170	19170	19170	19170	0
176	20230609	175000	2994233540	19170	19170	19170	19170	0
177	20230609	174900	2994233540	19170	19170	19170	19170	0
178	20230609	174800	2994233540	19170	19170	19170	19170	0
179	20230609	174700	2994233540	19170	19170	19170	19170	0
180	20230609	174600	2994233540	19170	19170	19170	19170	0
181	20230609	174500	2994233540	19170	19170	19170	19170	0
182	20230609	174400	2994233540	19170	19170	19170	19170	20318
183	20230609	174300	2994233540	19170	19170	19170	19170	0
184	20230609	174200	2994233540	19170	19170	19170	19170	0
185	20230609	174100	2994233540	19170	19170	19170	19170	0
186	20230609	174000	2994233540	19170	19170	19170	19170	0
187	20230609	173900	2994233540	19170	19170	19170	19170	0
188	20230609	173800	2994233540	19170	19170	19170	19170	0
189	20230609	173700	2994233540	19170	19170	19170	19170	0
190	20230609	173600	2994233540	19170	19170	19170	19170	0
191	20230609	173500	2994233540	19170	19170	19170	19170	0
192	20230609	173400	2994233540	19170	19170	19170	19170	0
193	20230609	173300	2994233540	19170	19170	19170	19170	0
194	20230609	173200	2994233540	19170	19170	19170	19170	0
195	20230609	173100	2994233540	19170	19170	19170	19170	0
196	20230609	173000	2994233540	19170	19170	19170	19170	0
197	20230609	172900	2994233540	19170	19170	19170	19170	0
198	20230609	172800	2994233540	19170	19170	19170	19170	0
199	20230609	172700	2994233540	19170	19170	19170	19170	0
200	20230609	172600	2994233540	19170	19170	19170	19170	0
201	20230609	172500	2994233540	19170	19170	19170	19170	0
202	20230609	172400	2994233540	19170	19170	19170	19170	0
203	20230609	172300	2994233540	19170	19170	19170	19170	0
204	20230609	172200	2994233540	19170	19170	19170	19170	0
205	20230609	172100	2994233540	19170	19170	19170	19170	0
206	20230609	172000	2994233540	19170	19170	19170	19170	0
207	20230609	171900	2994233540	19170	19170	19170	19170	0
208	20230609	171800	2994233540	19170	19170	19170	19170	0
209	20230609	171700	2994233540	19170	19170	19170	19170	0
210	20230609	171600	2994233540	19170	19170	19170	19170	0
211	20230609	171500	2994233540	19170	19170	19170	19170	0
212	20230609	171400	2994233540	19170	19170	19170	19170	20318
213	20230609	171300	2994233540	19170	19170	19170	19170	0
214	20230609	171200	2994233540	19170	19170	19170	19170	0
215	20230609	171100	2994233540	19170	19170	19170	19170	0
216	20230609	171000	2994233540	19170	19170	19170	19170	0
217	20230609	170900	2994233540	19170	19170	19170	19170	0
218	20230609	170800	2994233540	19170	19170	19170	19170	0
219	20230609	170700	2994233540	19170	19170	19170	19170	0
220	20230609	170600	2994233540	19170	19170	19170	19170	0
221	20230609	170500	2994233540	19170	19170	19170	19170	0
222	20230609	170400	2994233540	19170	19170	19170	19170	0
223	20230609	170300	2994233540	19170	19170	19170	19170	0
224	20230609	170200	2994233540	19170	19170	19170	19170	0
225	20230609	170100	2994233540	19170	19170	19170	19170	0
226	20230609	170000	2994233540	19170	19170	19170	19170	0
227	20230609	165900	2994233540	19170	19170	19170	19170	0
228	20230609	165800	2994233540	19170	19170	19170	19170	0
229	20230609	165700	2994233540	19170	19170	19170	19170	0
230	20230609	165600	2994233540	19170	19170	19170	19170	0
231	20230609	165500	2994233540	19170	19170	19170	19170	0
232	20230609	165400	2994233540	19170	19170	19170	19170	0
233	20230609	165300	2994233540	19170	19170	19170	19170	0
234	20230609	165200	2994233540	19170	19170	19170	19170	0
235	20230609	165100	2994233540	19170	19170	19170	19170	0
236	20230609	165000	2994233540	19170	19170	19170	19170	0
237	20230609	164900	2994233540	19170	19170	19170	19170	0
238	20230609	164800	2994233540	19170	19170	19170	19170	0
239	20230609	164700	2994233540	19170	19170	19170	19170	0
240	20230609	164600	2994233540	19170	19170	19170	19170	0
241	20230609	164500	2994233540	19170	19170	19170	19170	0
242	20230609	164400	2994233540	19170	19170	19170	19170	20318
243	20230609	164300	2994233540	19170	19170	19170	19170	0
244	20230609	164200	2994233540	19170	19170	19170	19170	0
245	20230609	164100	2994233540	19170	19170	19170	19170	0
246	20230609	164000	2994233540	19170	19170	19170	19170	0
247	20230609	163900	2994233540	19170	19170	19170	19170	0
248	20230609	163800	2994233540	19170	19170	19170	19170	0
249	20230609	163700	2994233540	19170	19170	19170	19170	0
250	20230609	163600	2994233540	19170	19170	19170	19170	0
251	20230609	163500	2994233540	19170	19170	19170	19170	0
252	20230609	163400	2994233540	19170	19170	19170	19170	0
253	20230609	163300	2994233540	19170	19170	19170	19170	0
254	20230609	163200	2994233540	19170	19170	19170	19170	0
255	20230609	163100	2994233540	19170	19170	19170	19170	0
256	20230609	163000	2994233540	19170	19170	19170	19170	0
257	20230609	162900	2994233540	19170	19170	19170	19170	0
258	20230609	162800	2994233540	19170	19170	19170	19170	0
259	20230609	162700	2994233540	19170	19170	19170	19170	0
260	20230609	162600	2994233540	19170	19170	19170	19170	0
261	20230609	162500	2994233540	19170	19170	19170	19170	0
262	20230609	162400	2994233540	19170	19170	19170	19170	0
263	20230609	162300	2994233540	19170	19170	19170	19170	0
264	20230609	162200	2994233540	19170	19170	19170	19170	0
265	20230609	162100	2994233540	19170	19170	19170	19170	0
266	20230609	162000	2994233540	19170	19170	19170	19170	0
267	20230609	161900	2994233540	19170	19170	19170	19170	0
268	20230609	161800	2994233540	19170	19170	19170	19170	0
269	20230609	161700	2994233540	19170	19170	19170	19170	0
270	20230609	161600	2994233540	19170	19170	19170	19170	0
271	20230609	161500	2994233540	19170	19170	19170	19170	0
272	20230609	161400	2994233540	19170	19170	19170	19170	20318
273	20230609	161300	2994233540	19170	19170	19170	19170	0
274	20230609	161200	2994233540	19170	19170	19170	19170	0
275	20230609	161100	2994233540	19170	19170	19170	19170	0
276	20230609	161000	2994233540	19170	19170	19170	19170	0
277	20230609	160900	2994233540	19170	19170	19170	19170	0
278	20230609	160800	2994233540	19170	19170	19170	19170	0
279	20230609	160700	2994233540	19170	19170	19170	19170	0
280	20230609	160600	2994233540	19170	19170	19170	19170	0
281	20230609	160500	2994233540	19170	19170	19170	19170	0
282	20230609	160400	2994233540	19170	19170	19170	19170	0
283	20230609	160300	2994233540	19170	19170	19170	19170	0
284	20230609	160200	2994233540	19170	19170	19170	19170	0
285	20230609	160100	2994233540	19170	19170	19170	19170	0
286	20230609	160000	2994233540	19170	19170	19170	19170	0
287	20230609	155900	2994233540	19170	19170	19170	19170	0
288	20230609	155800	2994233540	19170	19170	19170	19170	0
289	20230609	155700	2994233540	19170	19170	19170	19170	0
290	20230609	155600	2994233540	19170	19170	19170	19170	0
291	20230609	155500	2994233540	19170	19170	19170	19170	0
292	20230609	155400	2994233540	19170	19170	19170	19170	0
293	20230609	155300	2994233540	19170	19170	19170	19170	0
294	20230609	155200	2994233540	19170	19170	19170	19170	0
295	20230609	155100	2994233540	19170	19170	19170	19170	0
296	20230609	155000	2994233540	19170	19170	19170	19170	0
297	20230609	154900	2994233540	19170	19170	19170	19170	0
298	20230609	154800	2994233540	19170	19170	19170	19170	0
299	20230609	154700	2994233540	19170	19170	19170	19170	0
300	20230609	154600	2994233540	19170	19170	19170	19170	0
301	20230609	154500	2994233540	19170	19170	19170	19170	0
302	20230609	154400	2994233540	19170	19170	19170	19170	20318
303	20230609	154300	2994233540	19170	19170	19170	19170	0
304	20230609	154200	2994233540	19170	19170	19170	19170	0
305	20230609	154100	2994233540	19170	19170	19170	19170	0
306	20230609	154000	2994233540	19170	19170	19170	19170	0
307	20230609	153900	2994233540	19170	19170	19170	19170	0
308	20230609	153800	2994233540	19170	19170	19170	19170	0
309	20230609	153700	2994233540	19170	19170	19170	19170	0
310	20230609	153600	2994233540	19170	19170	19170	19170	0
311	20230609	153500	2994233540	19170	19170	19170	19170	0
312	20230609	153400	2994233540	19170	19170	19170	19170	0
313	20230609	153300	2994233540	19170	19170	19170	19170	0
314	20230609	153200	2994233540	19170	19170	19170	19170	0
315	20230609	153100	2994233540	19170	19170	19170	19170	0
316	20230609	153000	2994233540	19170	19170	19170	19170	20318
317	20230609	152900	2604737480	19240	19240	19240	19240	0
318	20230609	152800	2604737480	19240	19240	19240	19240	0
319	20230609	152700	2604737480	19240	19240	19240	19240	0
320	20230609	152600	2604737480	19240	19240	19240	19240	0
321	20230609	152500	2604737480	19240	19240	19240	19240	0
322	20230609	152400	2604737480	19240	19240	19240	19240	0
323	20230609	152300	2604737480	19240	19240	19240	19240	0
324	20230609	152200	2604737480	19240	19240	19240	19240	0
325	20230609	152100	2604737480	19240	19240	19240	19240	0
326	20230609	152000	2604737480	19240	19240	19240	19240	0
327	20230609	151900	2604737480	19240	19230	19240	19230	195
328	20230609	151800	2600987070	19230	19220	19230	19220	192
329	20230609	151700	2597295790	19230	19190	19230	19190	1663
330	20230609	151600	2565365260	19200	19190	19200	19190	354
331	20230609	151500	2558571960	19190	19190	19200	19190	136
332	20230609	151400	2555962020	19190	19190	19200	19190	196
333	20230609	151300	2552200220	19190	19190	19200	19190	135
334	20230609	151200	2549609260	19190	19190	19200	19190	207
335	20230609	151100	2545636880	19190	19190	19200	19190	230
336	20230609	151000	2541223080	19190	19190	19200	19190	662
337	20230609	150900	2528519250	19190	19200	19200	19190	1070
338	20230609	150800	2507975280	19200	19200	19210	19200	167
339	20230609	150700	2504768820	19200	19200	19210	19200	115
340	20230609	150600	2502560320	19200	19190	19210	19190	177
341	20230609	150500	2499161780	19190	19190	19200	19190	313
342	20230609	150400	2493154160	19190	19190	19190	19190	78
343	20230609	150300	2491657340	19190	19190	19220	19190	856
344	20230609	150200	2475223850	19190	19190	19200	19190	139
345	20230609	150100	2472555980	19190	19190	19200	19190	186
346	20230609	150000	2468986180	19190	19200	19200	19190	159
347	20230609	145900	2465933820	19190	19190	19200	19190	100
348	20230609	145800	2464014300	19190	19190	19200	19190	649
349	20230609	145700	2451556480	19190	19190	19200	19190	198
350	20230609	145600	2447756500	19190	19200	19200	19190	54
351	20230609	145500	2446719960	19200	19220	19220	19200	47
352	20230609	145400	2445817500	19220	19200	19220	19190	557
353	20230609	145300	2435123190	19200	19200	19200	19190	338
354	20230609	145200	2428634300	19200	19190	19200	19190	361
355	20230609	145100	2421705430	19200	19190	19200	19190	239
356	20230609	145000	2417119010	19190	19190	19190	19190	967
357	20230609	144900	2398562280	19190	19190	19200	19190	729
358	20230609	144800	2384572740	19190	19190	19200	19190	170
359	20230609	144700	2381309440	19190	19200	19200	19190	240
360	20230609	144600	2376702220	19200	19190	19200	19190	454
361	20230609	144500	2367989720	19190	19190	19190	19190	263
362	20230609	144400	2362942750	19190	19190	19200	19190	152
363	20230609	144300	2360025420	19190	19190	19200	19190	1525
364	20230609	144200	2330745890	19190	19190	19190	19190	537
365	20230609	144100	2320440860	19190	19190	19200	19190	135
366	20230609	144000	2317850200	19190	19190	19190	19190	143
367	20230609	143900	2315106030	19190	19190	19200	19190	311
368	20230609	143800	2309136940	19190	19190	19200	19190	88
369	20230609	143700	2307448170	19200	19190	19200	19190	422
370	20230609	143600	2299347270	19190	19190	19200	19190	298
371	20230609	143500	2293627940	19190	19190	19200	19190	103
372	20230609	143400	2291651330	19190	19190	19190	19190	214
373	20230609	143300	2287544670	19190	19190	19200	19190	472
374	20230609	143200	2278486970	19190	19190	19200	19190	176
375	20230609	143100	2275109520	19190	19190	19190	19190	1174
376	20230609	143000	2252580460	19190	19190	19200	19190	102
377	20230609	142900	2250623070	19200	19190	19200	19190	269
378	20230609	142800	2245458960	19190	19200	19200	19190	883
379	20230609	142700	2228505960	19200	19200	19200	19200	190
380	20230609	142600	2224857960	19200	19200	19200	19200	193
381	20230609	142500	2221152360	19210	19200	19210	19200	100
382	20230609	142400	2219232330	19210	19200	19210	19200	79
383	20230609	142300	2217715460	19200	19200	19210	19200	241
384	20230609	142200	2213088240	19210	19200	19210	19200	376
385	20230609	142100	2205868020	19200	19200	19200	19200	168
386	20230609	142000	2202642420	19200	19210	19210	19200	209
387	20230609	141900	2198629590	19200	19200	19200	19200	60
388	20230609	141800	2197477590	19200	19200	19200	19200	246
389	20230609	141700	2192754390	19200	19200	19200	19200	135
390	20230609	141600	2190162390	19200	19200	19210	19200	572
391	20230609	141500	2179179590	19200	19210	19210	19200	66
392	20230609	141400	2177912280	19200	19200	19210	19200	63
393	20230609	141300	2176702470	19200	19200	19210	19200	183
394	20230609	141200	2173187760	19210	19200	19210	19200	901
395	20230609	141100	2155888460	19190	19190	19200	19190	515
396	20230609	141000	2146004390	19190	19190	19200	19190	129
397	20230609	140900	2143528680	19190	19190	19200	19190	120
398	20230609	140800	2141225750	19190	19190	19190	19190	115
399	20230609	140700	2139018900	19190	19190	19190	19190	123
400	20230609	140600	2136658530	19200	19200	19200	19190	317
401	20230609	140500	2130575250	19200	19190	19200	19190	72
402	20230609	140400	2129193400	19190	19190	19200	19190	107
403	20230609	140300	2127140060	19190	19190	19200	19190	266
404	20230609	140200	2122034420	19190	19190	19190	19190	74
405	20230609	140100	2120614360	19200	19190	19200	19190	739
406	20230609	140000	2106432490	19190	19190	19200	19190	147
407	20230609	135900	2103611280	19190	19200	19200	19190	373
408	20230609	135800	2096450200	19200	19190	19200	19190	193
409	20230609	135700	2092745530	19190	19190	19200	19190	191
410	20230609	135600	2089078970	19190	19190	19200	19190	835
411	20230609	135500	2073055100	19190	19190	19190	19190	4018
412	20230609	135400	1995949680	19200	19190	19200	19190	98
413	20230609	135300	1994068600	19200	19200	19200	19190	200
414	20230609	135200	1990228970	19200	19200	19200	19190	135
415	20230609	135100	1987637630	19190	19200	19200	19190	261
416	20230609	135000	1982627690	19200	19190	19200	19190	85
417	20230609	134900	1980996190	19190	19200	19200	19190	62
418	20230609	134800	1979806210	19200	19200	19200	19190	121
419	20230609	134700	1977483190	19200	19200	19200	19190	538
420	20230609	134600	1967153770	19200	19200	19210	19200	350
421	20230609	134500	1960433720	19200	19200	19200	19200	769
422	20230609	134400	1945668920	19200	19200	19210	19200	506
423	20230609	134300	1935953700	19200	19200	19200	19200	83
424	20230609	134200	1934360100	19200	19200	19200	19200	209
425	20230609	134100	1930347300	19210	19200	19210	19200	183
426	20230609	134000	1926833680	19200	19210	19210	19200	39
427	20230609	133900	1926084670	19200	19200	19210	19200	167
428	20230609	133800	1922877770	19210	19210	19210	19200	353
429	20230609	133700	1916097410	19200	19200	19200	19200	113
430	20230609	133600	1913927810	19200	19200	19200	19200	2421
431	20230609	133500	1867444610	19200	19200	19200	19200	76
432	20230609	133400	1865985410	19210	19200	19210	19200	81
433	20230609	133300	1864430150	19210	19210	19210	19200	79
434	20230609	133200	1862913170	19200	19200	19200	19200	634
435	20230609	133100	1850740370	19200	19210	19210	19200	208
436	20230609	133000	1846746430	19210	19210	19210	19200	226
437	20230609	132900	1842406970	19210	19200	19210	19200	30
438	20230609	132800	1841830930	19210	19200	19210	19200	59
439	20230609	132700	1840697910	19200	19200	19200	19200	148
440	20230609	132600	1837856310	19210	19210	19210	19210	113
441	20230609	132500	1835685580	19210	19210	19210	19210	0
442	20230609	132400	1835685580	19210	19200	19210	19200	201
443	20230609	132300	1831824520	19200	19200	19200	19190	608
444	20230609	132200	1820151100	19200	19200	19200	19190	5693
445	20230609	132100	1710845690	19200	19210	19210	19200	1806
446	20230609	132000	1676152670	19210	19220	19220	19210	167
447	20230609	131900	1672943560	19220	19220	19220	19210	657
448	20230609	131800	1660317260	19220	19220	19230	19220	1749
449	20230609	131700	1626701180	19230	19220	19230	19220	26
450	20230609	131600	1626201450	19230	19230	19230	19230	51
451	20230609	131500	1625220720	19230	19230	19230	19230	159
452	20230609	131400	1622163150	19230	19230	19230	19220	453
453	20230609	131300	1613452200	19230	19220	19230	19220	878
454	20230609	131200	1596568440	19230	19220	19230	19220	433
455	20230609	131100	1588244090	19230	19230	19230	19220	703
456	20230609	131000	1574727830	19230	19230	19230	19220	63
457	20230609	130900	1573516520	19230	19220	19230	19220	71
458	20230609	130800	1572151780	19220	19220	19220	19220	28
459	20230609	130700	1571613620	19220	19220	19230	19220	78
460	20230609	130600	1570114150	19230	19230	19240	19230	527
461	20230609	130500	1559978940	19230	19240	19240	19230	618
462	20230609	130400	1548088800	19230	19240	19240	19230	90
463	20230609	130300	1546358040	19230	19230	19230	19230	18
464	20230609	130200	1546011900	19230	19230	19230	19230	447
465	20230609	130100	1537416090	19230	19240	19240	19230	267
466	20230609	130000	1532281120	19230	19230	19240	19230	915
467	20230609	125900	1514683070	19230	19240	19240	19230	131
468	20230609	125800	1512163640	19240	19240	19240	19230	62
469	20230609	125700	1510970960	19230	19240	19240	19230	98
470	20230609	125600	1509086020	19240	19240	19240	19230	1270
471	20230609	125500	1484651400	19250	19250	19260	19250	835
472	20230609	125400	1468577350	19250	19260	19260	19250	387
473	20230609	125300	1461127520	19250	19260	19260	19250	57
474	20230609	125200	1460030170	19260	19250	19260	19250	74
475	20230609	125100	1458605170	19250	19260	19260	19250	19
476	20230609	125000	1458239410	19250	19260	19260	19250	363
477	20230609	124900	1451248210	19270	19270	19280	19270	298
478	20230609	124800	1445504720	19270	19270	19270	19270	48
479	20230609	124700	1444579760	19270	19270	19280	19270	324
480	20230609	124600	1438333280	19270	19280	19280	19270	66
481	20230609	124500	1437060980	19280	19280	19280	19280	191
482	20230609	124400	1433378500	19280	19280	19280	19280	75
483	20230609	124300	1431932500	19290	19290	19290	19290	10
484	20230609	124200	1431739600	19290	19280	19290	19280	12
485	20230609	124100	1431508180	19290	19290	19290	19290	352
486	20230609	124000	1424718100	19290	19300	19300	19290	194
487	20230609	123900	1420975540	19290	19290	19290	19290	66
488	20230609	123800	1419702400	19290	19290	19290	19290	0
489	20230609	123700	1419702400	19290	19300	19300	19290	16
490	20230609	123600	1419393660	19300	19310	19310	19300	105
491	20230609	123500	1417366630	19310	19310	19310	19310	0
492	20230609	123400	1417366630	19310	19310	19310	19310	56
493	20230609	123300	1416285270	19310	19290	19310	19290	651
494	20230609	123200	1403722150	19300	19280	19300	19270	258
495	20230609	123100	1398750230	19280	19280	19280	19280	18
496	20230609	123000	1398403190	19280	19280	19280	19280	64
497	20230609	122900	1397169270	19270	19270	19270	19270	6
498	20230609	122800	1397053650	19280	19280	19280	19280	17
499	20230609	122700	1396725890	19280	19280	19280	19270	206
500	20230609	122600	1392754270	19280	19280	19280	19280	0
501	20230609	122500	1392754270	19280	19300	19300	19280	116
502	20230609	122400	1390517630	19280	19290	19290	19280	75
503	20230609	122300	1389070940	19290	19290	19290	19290	834
504	20230609	122200	1372983080	19290	19300	19300	19290	23
505	20230609	122100	1372539260	19300	19300	19300	19300	0
506	20230609	122000	1372539260	19300	19290	19300	19290	195
507	20230609	121900	1368776020	19300	19290	19300	19290	262
508	20230609	121800	1363721420	19300	19300	19300	19300	130
509	20230609	121700	1361212420	19300	19290	19300	19290	12
510	20230609	121600	1360980930	19290	19290	19290	19290	0
511	20230609	121500	1360980930	19290	19290	19300	19290	1437
512	20230609	121400	1333260300	19300	19290	19300	19290	13
513	20230609	121300	1333009450	19270	19270	19270	19270	434
514	20230609	121200	1324646270	19260	19270	19270	19260	16
515	20230609	121100	1324338010	19270	19260	19270	19260	210
516	20230609	121000	1320292880	19260	19250	19260	19250	1273
517	20230609	120900	1295787100	19260	19260	19260	19260	13
518	20230609	120800	1295536720	19250	19260	19260	19250	5
519	20230609	120700	1295440430	19270	19260	19270	19260	113
520	20230609	120600	1293263780	19260	19260	19260	19260	1
521	20230609	120500	1293244520	19260	19250	19260	19250	130
522	20230609	120400	1290740830	19250	19260	19260	19250	156
523	20230609	120300	1287736290	19260	19260	19260	19260	30
524	20230609	120200	1287158490	19250	19260	19260	19250	36
525	20230609	120100	1286465190	19250	19260	19260	19250	29
526	20230609	120000	1285906810	19260	19280	19280	19260	97
527	20230609	115900	1284038100	19270	19270	19270	19270	17
528	20230609	115800	1283710510	19260	19260	19260	19260	5
529	20230609	115700	1283614210	19260	19260	19260	19250	10
530	20230609	115600	1283421670	19250	19260	19260	19250	61
531	20230609	115500	1282246820	19260	19260	19260	19260	13
532	20230609	115400	1281996440	19250	19250	19250	19250	0
533	20230609	115300	1281996440	19250	19250	19250	19250	0
534	20230609	115200	1281996440	19250	19250	19250	19250	106
535	20230609	115100	1279955940	19260	19280	19280	19260	213
536	20230609	115000	1275853360	19280	19280	19300	19280	705
537	20230609	114900	1262248240	19280	19270	19280	19260	54
538	20230609	114800	1261207870	19270	19270	19270	19270	8
539	20230609	114700	1261053710	19270	19270	19270	19260	18
540	20230609	114600	1260706910	19270	19270	19270	19270	1
541	20230609	114500	1260687640	19260	19260	19260	19260	6
542	20230609	114400	1260572080	19260	19260	19260	19260	114
543	20230609	114300	1258376440	19260	19260	19260	19260	10
544	20230609	114200	1258183840	19260	19260	19260	19260	26
545	20230609	114100	1257683080	19250	19250	19250	19250	930
546	20230609	114000	1239780580	19260	19280	19280	19260	244
547	20230609	113900	1235080860	19280	19280	19280	19280	3
548	20230609	113800	1235023020	19280	19270	19280	19270	50
549	20230609	113700	1234059310	19270	19270	19270	19270	37
550	20230609	113600	1233346320	19270	19270	19270	19270	1
551	20230609	113500	1233327050	19270	19270	19270	19270	5
552	20230609	113400	1233230700	19260	19260	19260	19260	0
553	20230609	113300	1233230700	19260	19260	19260	19260	0
554	20230609	113200	1233230700	19260	19260	19260	19260	129
555	20230609	113100	1230746160	19250	19250	19250	19250	20
556	20230609	113000	1230361160	19260	19250	19260	19250	56
557	20230609	112900	1229282660	19250	19260	19260	19250	427
558	20230609	112800	1221058930	19280	19280	19280	19280	1
559	20230609	112700	1221039650	19260	19260	19260	19260	6
560	20230609	112600	1220924090	19260	19260	19260	19260	6
561	20230609	112500	1220808530	19260	19260	19270	19260	954
562	20230609	112400	1202428420	19260	19260	19260	19250	348
563	20230609	112300	1195725950	19260	19260	19260	19260	70
564	20230609	112200	1194377750	19270	19270	19270	19270	5
565	20230609	112100	1194281400	19270	19270	19270	19270	153
566	20230609	112000	1191333090	19260	19260	19260	19260	6
567	20230609	111900	1191217530	19280	19280	19280	19280	101
568	20230609	111800	1189270250	19260	19260	19260	19260	16
569	20230609	111700	1188962090	19270	19270	19270	19270	949
570	20230609	111600	1170674860	19270	19270	19270	19270	65
571	20230609	111500	1169422310	19270	19280	19280	19270	17
572	20230609	111400	1169094610	19290	19280	19290	19280	341
573	20230609	111300	1162520080	19290	19250	19290	19250	1412
574	20230609	111200	1135301880	19260	19250	19260	19250	59
575	20230609	111100	1134165640	19260	19260	19260	19260	12
576	20230609	111000	1133934520	19260	19280	19280	19260	2497
577	20230609	110900	1085840190	19280	19280	19280	19280	63
578	20230609	110800	1084625550	19280	19270	19280	19270	7
579	20230609	110700	1084490600	19270	19270	19270	19270	359
580	20230609	110600	1077572670	19260	19260	19270	19260	116
581	20230609	110500	1075338500	19270	19270	19270	19270	11
582	20230609	110400	1075126530	19270	19270	19270	19270	30
583	20230609	110300	1074548430	19270	19260	19270	19260	34
584	20230609	110200	1073893550	19270	19260	19270	19260	201
585	20230609	110100	1070021280	19270	19260	19270	19260	30
586	20230609	110000	1069443380	19260	19260	19260	19260	105
587	20230609	105900	1067421080	19260	19260	19270	19250	1515
588	20230609	105800	1038245390	19260	19260	19260	19260	326
589	20230609	105700	1031966630	19260	19260	19260	19260	100
590	20230609	105600	1030040630	19270	19270	19270	19270	1
591	20230609	105500	1030021360	19270	19270	19270	19270	23
592	20230609	105400	1029578150	19270	19270	19270	19250	5
593	20230609	105300	1029481840	19250	19250	19250	19250	50
594	20230609	105200	1028519340	19250	19250	19250	19250	459
595	20230609	105100	1019683590	19250	19270	19270	19250	3372
596	20230609	105000	954718480	19260	19270	19270	19260	97
597	20230609	104900	952849350	19280	19280	19280	19280	80
598	20230609	104800	951306950	19280	19280	19280	19280	3
599	20230609	104700	951249110	19280	19280	19280	19280	1
600	20230609	104600	951229830	19280	19280	19280	19280	2
601	20230609	104500	951191270	19250	19270	19270	19250	104
602	20230609	104400	949188420	19270	19270	19270	19270	196
603	20230609	104300	945411500	19270	19270	19270	19270	1553
604	20230609	104200	915485190	19270	19270	19270	19270	345
605	20230609	104100	908837040	19270	19270	19270	19270	29
606	20230609	104000	908278210	19270	19270	19270	19270	285
607	20230609	103900	902786260	19270	19260	19270	19240	1565
608	20230609	103800	872659250	19260	19260	19260	19260	0
609	20230609	103700	872659250	19260	19260	19270	19260	273
610	20230609	103600	867400050	19270	19260	19270	19250	415
611	20230609	103500	859404640	19260	19260	19260	19260	21
612	20230609	103400	859000180	19250	19250	19260	19240	877
613	20230609	103300	842124200	19250	19260	19260	19250	766
614	20230609	103200	827377040	19260	19280	19280	19260	1291
615	20230609	103100	802501480	19280	19280	19280	19280	648
616	20230609	103000	790008040	19280	19280	19280	19280	10
617	20230609	102900	789815240	19280	19280	19280	19280	1
618	20230609	102800	789795960	19290	19300	19300	19290	132
619	20230609	102700	787249530	19300	19300	19310	19300	153
620	20230609	102600	784296330	19290	19290	19290	19290	67
621	20230609	102500	783003900	19300	19300	19300	19300	1
622	20230609	102400	782984600	19310	19310	19310	19300	633
623	20230609	102300	770767430	19310	19310	19310	19310	117
624	20230609	102200	768508160	19310	19310	19310	19310	0
625	20230609	102100	768508160	19310	19310	19310	19310	700
626	20230609	102000	754991160	19330	19330	19330	19330	137
627	20230609	101900	752342950	19340	19320	19340	19320	427
628	20230609	101800	744088860	19330	19330	19330	19330	4
629	20230609	101700	744011540	19310	19340	19340	19310	1281
630	20230609	101600	719275400	19350	19310	19350	19310	1663
631	20230609	101500	687131030	19310	19300	19310	19300	267
632	20230609	101400	681975870	19300	19280	19300	19280	31
633	20230609	101300	681377750	19280	19300	19300	19280	60
634	20230609	101200	680220750	19280	19280	19280	19280	524
635	20230609	101100	670118030	19280	19290	19290	19280	23
636	20230609	101000	669674570	19280	19280	19280	19280	154
637	20230609	100900	666705450	19270	19280	19280	19270	20
638	20230609	100800	666320040	19270	19270	19280	19270	139
639	20230609	100700	663641500	19270	19280	19280	19270	320
640	20230609	100600	657474140	19260	19300	19300	19260	510
641	20230609	100500	647638230	19270	19270	19270	19270	10
642	20230609	100400	647445530	19270	19300	19300	19270	557
643	20230609	100300	636703230	19300	19330	19330	19300	510
644	20230609	100200	626859620	19300	19330	19330	19300	550
645	20230609	100100	616241950	19330	19300	19330	19300	258
646	20230609	100000	611257310	19300	19320	19330	19300	162
647	20230609	095900	608130620	19330	19300	19330	19290	2350
648	20230609	095800	562759550	19300	19300	19300	19300	5
649	20230609	095700	562663050	19300	19280	19300	19270	110
650	20230609	095600	560541670	19280	19270	19280	19270	65
651	20230609	095500	559288670	19260	19280	19280	19260	492
652	20230609	095400	549807150	19290	19290	19300	19290	102
653	20230609	095300	547839520	19290	19290	19290	19290	14
654	20230609	095200	547569460	19290	19290	19290	19280	98
655	20230609	095100	545679900	19290	19300	19300	19290	216
656	20230609	095000	541512190	19290	19320	19320	19290	134
657	20230609	094900	538926170	19320	19310	19330	19310	158
658	20230609	094800	535873690	19310	19300	19310	19300	8
659	20230609	094700	535719270	19300	19300	19300	19300	3
660	20230609	094600	535661370	19290	19280	19290	19260	167
661	20230609	094500	532443310	19290	19290	19290	19290	82
662	20230609	094400	530861530	19300	19300	19300	19290	470
663	20230609	094300	521794230	19300	19300	19300	19300	531
664	20230609	094200	511545930	19310	19290	19310	19290	160
665	20230609	094100	508458110	19290	19290	19290	19290	103
666	20230609	094000	506471240	19290	19300	19300	19290	17
667	20230609	093900	506143280	19290	19290	19290	19290	3
668	20230609	093800	506085410	19280	19260	19280	19260	2
669	20230609	093700	506046870	19260	19300	19310	19260	402
670	20230609	093600	498297020	19300	19320	19320	19300	386
671	20230609	093500	490843080	19300	19340	19340	19300	534
672	20230609	093400	480534870	19320	19340	19350	19320	365
673	20230609	093300	473475740	19350	19350	19350	19340	224
674	20230609	093200	469141360	19350	19340	19350	19340	174
675	20230609	093100	465774770	19340	19340	19340	19330	377
676	20230609	093000	458484740	19320	19350	19350	19320	515
677	20230609	092900	448525630	19350	19360	19360	19350	477
678	20230609	092800	439291130	19360	19330	19360	19330	57
679	20230609	092700	438188660	19340	19380	19380	19340	898
680	20230609	092600	420805490	19380	19370	19380	19370	761
681	20230609	092500	406059740	19360	19330	19360	19330	2610
682	20230609	092400	355560490	19330	19310	19330	19250	620
683	20230609	092300	343584970	19310	19290	19310	19290	592
684	20230609	092200	332163370	19330	19290	19330	19290	130
685	20230609	092100	329651780	19290	19290	19290	19290	1
686	20230609	092000	329632490	19340	19300	19340	19290	698
687	20230609	091900	316155020	19290	19280	19310	19230	506
688	20230609	091800	306410820	19310	19330	19330	19310	273
689	20230609	091700	301135950	19330	19330	19350	19320	961
690	20230609	091600	282545770	19330	19310	19330	19310	4647
691	20230609	091500	192743420	19310	19300	19310	19300	184
692	20230609	091400	189190680	19260	19260	19300	19260	26
693	20230609	091300	188689520	19240	19330	19330	19240	273
694	20230609	091200	183435980	19330	19330	19330	19320	801
695	20230609	091100	167953150	19330	19280	19330	19240	3437
696	20230609	091000	101599050	19240	19240	19250	19240	204
697	20230609	090900	97673990	19240	19240	19240	19240	50
698	20230609	090800	96711990	19240	19280	19280	19240	50
699	20230609	090700	95748780	19280	19280	19280	19280	813
700	20230609	090600	80074140	19280	19280	19280	19230	596
701	20230609	090500	68584230	19280	19280	19280	19270	40
702	20230609	090400	67813090	19280	19280	19280	19280	79
703	20230609	090300	66289970	19280	19260	19280	19220	291
704	20230609	090200	60691090	19260	19280	19280	19260	104
705	20230609	090100	58687990	19290	19220	19290	19220	278
706	20230609	090000	53338460	19210	19200	19210	19200	2778