KissMeData/100090/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205700	2940898800	19370	19370	19370	19370	2275
3	20230615	205600	2940898800	19370	19370	19370	19370	0
4	20230615	205500	2940898800	19370	19370	19370	19370	0
5	20230615	205400	2940898800	19370	19370	19370	19370	0
6	20230615	205300	2940898800	19370	19370	19370	19370	0
7	20230615	205200	2940898800	19370	19370	19370	19370	0
8	20230615	205100	2940898800	19370	19370	19370	19370	0
9	20230615	205000	2940898800	19370	19370	19370	19370	0
10	20230615	204900	2940898800	19370	19370	19370	19370	0
11	20230615	204800	2940898800	19370	19370	19370	19370	0
12	20230615	204700	2940898800	19370	19370	19370	19370	0
13	20230615	204600	2940898800	19370	19370	19370	19370	0
14	20230615	204500	2940898800	19370	19370	19370	19370	0
15	20230615	204400	2940898800	19370	19370	19370	19370	0
16	20230615	204300	2940898800	19370	19370	19370	19370	0
17	20230615	204200	2940898800	19370	19370	19370	19370	0
18	20230615	204100	2940898800	19370	19370	19370	19370	0
19	20230615	204000	2940898800	19370	19370	19370	19370	0
20	20230615	203900	2940898800	19370	19370	19370	19370	0
21	20230615	203800	2940898800	19370	19370	19370	19370	0
22	20230615	203700	2940898800	19370	19370	19370	19370	0
23	20230615	203600	2940898800	19370	19370	19370	19370	0
24	20230615	203500	2940898800	19370	19370	19370	19370	0
25	20230615	203400	2940898800	19370	19370	19370	19370	0
26	20230615	203300	2940898800	19370	19370	19370	19370	0
27	20230615	203200	2940898800	19370	19370	19370	19370	0
28	20230615	203100	2940898800	19370	19370	19370	19370	0
29	20230615	203000	2940898800	19370	19370	19370	19370	0
30	20230615	202900	2940898800	19370	19370	19370	19370	0
31	20230615	202800	2940898800	19370	19370	19370	19370	0
32	20230615	202700	2940898800	19370	19370	19370	19370	2275
33	20230615	202600	2940898800	19370	19370	19370	19370	0
34	20230615	202500	2940898800	19370	19370	19370	19370	0
35	20230615	202400	2940898800	19370	19370	19370	19370	0
36	20230615	202300	2940898800	19370	19370	19370	19370	0
37	20230615	202200	2940898800	19370	19370	19370	19370	0
38	20230615	202100	2940898800	19370	19370	19370	19370	0
39	20230615	202000	2940898800	19370	19370	19370	19370	0
40	20230615	201900	2940898800	19370	19370	19370	19370	0
41	20230615	201800	2940898800	19370	19370	19370	19370	0
42	20230615	201700	2940898800	19370	19370	19370	19370	0
43	20230615	201600	2940898800	19370	19370	19370	19370	0
44	20230615	201500	2940898800	19370	19370	19370	19370	0
45	20230615	201400	2940898800	19370	19370	19370	19370	0
46	20230615	201300	2940898800	19370	19370	19370	19370	0
47	20230615	201200	2940898800	19370	19370	19370	19370	0
48	20230615	201100	2940898800	19370	19370	19370	19370	0
49	20230615	201000	2940898800	19370	19370	19370	19370	0
50	20230615	200900	2940898800	19370	19370	19370	19370	0
51	20230615	200800	2940898800	19370	19370	19370	19370	0
52	20230615	200700	2940898800	19370	19370	19370	19370	0
53	20230615	200600	2940898800	19370	19370	19370	19370	0
54	20230615	200500	2940898800	19370	19370	19370	19370	0
55	20230615	200400	2940898800	19370	19370	19370	19370	0
56	20230615	200300	2940898800	19370	19370	19370	19370	0
57	20230615	200200	2940898800	19370	19370	19370	19370	0
58	20230615	200100	2940898800	19370	19370	19370	19370	0
59	20230615	200000	2940898800	19370	19370	19370	19370	0
60	20230615	195900	2940898800	19370	19370	19370	19370	0
61	20230615	195800	2940898800	19370	19370	19370	19370	0
62	20230615	195700	2940898800	19370	19370	19370	19370	2275
63	20230615	195600	2940898800	19370	19370	19370	19370	0
64	20230615	195500	2940898800	19370	19370	19370	19370	0
65	20230615	195400	2940898800	19370	19370	19370	19370	0
66	20230615	195300	2940898800	19370	19370	19370	19370	0
67	20230615	195200	2940898800	19370	19370	19370	19370	0
68	20230615	195100	2940898800	19370	19370	19370	19370	0
69	20230615	195000	2940898800	19370	19370	19370	19370	0
70	20230615	194900	2940898800	19370	19370	19370	19370	0
71	20230615	194800	2940898800	19370	19370	19370	19370	0
72	20230615	194700	2940898800	19370	19370	19370	19370	0
73	20230615	194600	2940898800	19370	19370	19370	19370	0
74	20230615	194500	2940898800	19370	19370	19370	19370	0
75	20230615	194400	2940898800	19370	19370	19370	19370	0
76	20230615	194300	2940898800	19370	19370	19370	19370	0
77	20230615	194200	2940898800	19370	19370	19370	19370	0
78	20230615	194100	2940898800	19370	19370	19370	19370	0
79	20230615	194000	2940898800	19370	19370	19370	19370	0
80	20230615	193900	2940898800	19370	19370	19370	19370	0
81	20230615	193800	2940898800	19370	19370	19370	19370	0
82	20230615	193700	2940898800	19370	19370	19370	19370	0
83	20230615	193600	2940898800	19370	19370	19370	19370	0
84	20230615	193500	2940898800	19370	19370	19370	19370	0
85	20230615	193400	2940898800	19370	19370	19370	19370	0
86	20230615	193300	2940898800	19370	19370	19370	19370	0
87	20230615	193200	2940898800	19370	19370	19370	19370	0
88	20230615	193100	2940898800	19370	19370	19370	19370	0
89	20230615	193000	2940898800	19370	19370	19370	19370	0
90	20230615	192900	2940898800	19370	19370	19370	19370	0
91	20230615	192800	2940898800	19370	19370	19370	19370	0
92	20230615	192700	2940898800	19370	19370	19370	19370	2275
93	20230615	192600	2940898800	19370	19370	19370	19370	0
94	20230615	192500	2940898800	19370	19370	19370	19370	0
95	20230615	192400	2940898800	19370	19370	19370	19370	0
96	20230615	192300	2940898800	19370	19370	19370	19370	0
97	20230615	192200	2940898800	19370	19370	19370	19370	0
98	20230615	192100	2940898800	19370	19370	19370	19370	0
99	20230615	192000	2940898800	19370	19370	19370	19370	0
100	20230615	191900	2940898800	19370	19370	19370	19370	0
101	20230615	191800	2940898800	19370	19370	19370	19370	0
102	20230615	191700	2940898800	19370	19370	19370	19370	0
103	20230615	191600	2940898800	19370	19370	19370	19370	0
104	20230615	191500	2940898800	19370	19370	19370	19370	0
105	20230615	191400	2940898800	19370	19370	19370	19370	0
106	20230615	191300	2940898800	19370	19370	19370	19370	0
107	20230615	191200	2940898800	19370	19370	19370	19370	0
108	20230615	191100	2940898800	19370	19370	19370	19370	0
109	20230615	191000	2940898800	19370	19370	19370	19370	0
110	20230615	190900	2940898800	19370	19370	19370	19370	0
111	20230615	190800	2940898800	19370	19370	19370	19370	0
112	20230615	190700	2940898800	19370	19370	19370	19370	0
113	20230615	190600	2940898800	19370	19370	19370	19370	0
114	20230615	190500	2940898800	19370	19370	19370	19370	0
115	20230615	190400	2940898800	19370	19370	19370	19370	0
116	20230615	190300	2940898800	19370	19370	19370	19370	0
117	20230615	190200	2940898800	19370	19370	19370	19370	0
118	20230615	190100	2940898800	19370	19370	19370	19370	0
119	20230615	190000	2940898800	19370	19370	19370	19370	0
120	20230615	185900	2940898800	19370	19370	19370	19370	0
121	20230615	185800	2940898800	19370	19370	19370	19370	0
122	20230615	185700	2940898800	19370	19370	19370	19370	2275
123	20230615	185600	2940898800	19370	19370	19370	19370	0
124	20230615	185500	2940898800	19370	19370	19370	19370	0
125	20230615	185400	2940898800	19370	19370	19370	19370	0
126	20230615	185300	2940898800	19370	19370	19370	19370	0
127	20230615	185200	2940898800	19370	19370	19370	19370	0
128	20230615	185100	2940898800	19370	19370	19370	19370	0
129	20230615	185000	2940898800	19370	19370	19370	19370	0
130	20230615	184900	2940898800	19370	19370	19370	19370	0
131	20230615	184800	2940898800	19370	19370	19370	19370	0
132	20230615	184700	2940898800	19370	19370	19370	19370	0
133	20230615	184600	2940898800	19370	19370	19370	19370	0
134	20230615	184500	2940898800	19370	19370	19370	19370	0
135	20230615	184400	2940898800	19370	19370	19370	19370	0
136	20230615	184300	2940898800	19370	19370	19370	19370	0
137	20230615	184200	2940898800	19370	19370	19370	19370	0
138	20230615	184100	2940898800	19370	19370	19370	19370	0
139	20230615	184000	2940898800	19370	19370	19370	19370	0
140	20230615	183900	2940898800	19370	19370	19370	19370	0
141	20230615	183800	2940898800	19370	19370	19370	19370	0
142	20230615	183700	2940898800	19370	19370	19370	19370	0
143	20230615	183600	2940898800	19370	19370	19370	19370	0
144	20230615	183500	2940898800	19370	19370	19370	19370	0
145	20230615	183400	2940898800	19370	19370	19370	19370	0
146	20230615	183300	2940898800	19370	19370	19370	19370	0
147	20230615	183200	2940898800	19370	19370	19370	19370	0
148	20230615	183100	2940898800	19370	19370	19370	19370	0
149	20230615	183000	2940898800	19370	19370	19370	19370	0
150	20230615	182900	2940898800	19370	19370	19370	19370	0
151	20230615	182800	2940898800	19370	19370	19370	19370	0
152	20230615	182700	2940898800	19370	19370	19370	19370	2275
153	20230615	182600	2940898800	19370	19370	19370	19370	0
154	20230615	182500	2940898800	19370	19370	19370	19370	0
155	20230615	182400	2940898800	19370	19370	19370	19370	0
156	20230615	182300	2940898800	19370	19370	19370	19370	0
157	20230615	182200	2940898800	19370	19370	19370	19370	0
158	20230615	182100	2940898800	19370	19370	19370	19370	0
159	20230615	182000	2940898800	19370	19370	19370	19370	0
160	20230615	181900	2940898800	19370	19370	19370	19370	0
161	20230615	181800	2940898800	19370	19370	19370	19370	0
162	20230615	181700	2940898800	19370	19370	19370	19370	0
163	20230615	181600	2940898800	19370	19370	19370	19370	0
164	20230615	181500	2940898800	19370	19370	19370	19370	0
165	20230615	181400	2940898800	19370	19370	19370	19370	0
166	20230615	181300	2940898800	19370	19370	19370	19370	0
167	20230615	181200	2940898800	19370	19370	19370	19370	0
168	20230615	181100	2940898800	19370	19370	19370	19370	0
169	20230615	181000	2940898800	19370	19370	19370	19370	0
170	20230615	180900	2940898800	19370	19370	19370	19370	0
171	20230615	180800	2940898800	19370	19370	19370	19370	0
172	20230615	180700	2940898800	19370	19370	19370	19370	0
173	20230615	180600	2940898800	19370	19370	19370	19370	0
174	20230615	180500	2940898800	19370	19370	19370	19370	0
175	20230615	180400	2940898800	19370	19370	19370	19370	0
176	20230615	180300	2940898800	19370	19370	19370	19370	0
177	20230615	180200	2940898800	19370	19370	19370	19370	0
178	20230615	180100	2940898800	19370	19370	19370	19370	0
179	20230615	180000	2940898800	19370	19370	19370	19370	0
180	20230615	175900	2940898800	19370	19370	19370	19370	0
181	20230615	175800	2940898800	19370	19370	19370	19370	0
182	20230615	175700	2940898800	19370	19370	19370	19370	2275
183	20230615	175600	2940898800	19370	19370	19370	19370	0
184	20230615	175500	2940898800	19370	19370	19370	19370	0
185	20230615	175400	2940898800	19370	19370	19370	19370	0
186	20230615	175300	2940898800	19370	19370	19370	19370	0
187	20230615	175200	2940898800	19370	19370	19370	19370	0
188	20230615	175100	2940898800	19370	19370	19370	19370	0
189	20230615	175000	2940898800	19370	19370	19370	19370	0
190	20230615	174900	2940898800	19370	19370	19370	19370	0
191	20230615	174800	2940898800	19370	19370	19370	19370	0
192	20230615	174700	2940898800	19370	19370	19370	19370	0
193	20230615	174600	2940898800	19370	19370	19370	19370	0
194	20230615	174500	2940898800	19370	19370	19370	19370	0
195	20230615	174400	2940898800	19370	19370	19370	19370	0
196	20230615	174300	2940898800	19370	19370	19370	19370	0
197	20230615	174200	2940898800	19370	19370	19370	19370	0
198	20230615	174100	2940898800	19370	19370	19370	19370	0
199	20230615	174000	2940898800	19370	19370	19370	19370	0
200	20230615	173900	2940898800	19370	19370	19370	19370	0
201	20230615	173800	2940898800	19370	19370	19370	19370	0
202	20230615	173700	2940898800	19370	19370	19370	19370	0
203	20230615	173600	2940898800	19370	19370	19370	19370	0
204	20230615	173500	2940898800	19370	19370	19370	19370	0
205	20230615	173400	2940898800	19370	19370	19370	19370	0
206	20230615	173300	2940898800	19370	19370	19370	19370	0
207	20230615	173200	2940898800	19370	19370	19370	19370	0
208	20230615	173100	2940898800	19370	19370	19370	19370	0
209	20230615	173000	2940898800	19370	19370	19370	19370	0
210	20230615	172900	2940898800	19370	19370	19370	19370	0
211	20230615	172800	2940898800	19370	19370	19370	19370	0
212	20230615	172700	2940898800	19370	19370	19370	19370	2275
213	20230615	172600	2940898800	19370	19370	19370	19370	0
214	20230615	172500	2940898800	19370	19370	19370	19370	0
215	20230615	172400	2940898800	19370	19370	19370	19370	0
216	20230615	172300	2940898800	19370	19370	19370	19370	0
217	20230615	172200	2940898800	19370	19370	19370	19370	0
218	20230615	172100	2940898800	19370	19370	19370	19370	0
219	20230615	172000	2940898800	19370	19370	19370	19370	0
220	20230615	171900	2940898800	19370	19370	19370	19370	0
221	20230615	171800	2940898800	19370	19370	19370	19370	0
222	20230615	171700	2940898800	19370	19370	19370	19370	0
223	20230615	171600	2940898800	19370	19370	19370	19370	0
224	20230615	171500	2940898800	19370	19370	19370	19370	0
225	20230615	171400	2940898800	19370	19370	19370	19370	0
226	20230615	171300	2940898800	19370	19370	19370	19370	0
227	20230615	171200	2940898800	19370	19370	19370	19370	0
228	20230615	171100	2940898800	19370	19370	19370	19370	0
229	20230615	171000	2940898800	19370	19370	19370	19370	0
230	20230615	170900	2940898800	19370	19370	19370	19370	0
231	20230615	170800	2940898800	19370	19370	19370	19370	0
232	20230615	170700	2940898800	19370	19370	19370	19370	0
233	20230615	170600	2940898800	19370	19370	19370	19370	0
234	20230615	170500	2940898800	19370	19370	19370	19370	0
235	20230615	170400	2940898800	19370	19370	19370	19370	0
236	20230615	170300	2940898800	19370	19370	19370	19370	0
237	20230615	170200	2940898800	19370	19370	19370	19370	0
238	20230615	170100	2940898800	19370	19370	19370	19370	0
239	20230615	170000	2940898800	19370	19370	19370	19370	0
240	20230615	165900	2940898800	19370	19370	19370	19370	0
241	20230615	165800	2940898800	19370	19370	19370	19370	0
242	20230615	165700	2940898800	19370	19370	19370	19370	2275
243	20230615	165600	2940898800	19370	19370	19370	19370	0
244	20230615	165500	2940898800	19370	19370	19370	19370	0
245	20230615	165400	2940898800	19370	19370	19370	19370	0
246	20230615	165300	2940898800	19370	19370	19370	19370	0
247	20230615	165200	2940898800	19370	19370	19370	19370	0
248	20230615	165100	2940898800	19370	19370	19370	19370	0
249	20230615	165000	2940898800	19370	19370	19370	19370	0
250	20230615	164900	2940898800	19370	19370	19370	19370	0
251	20230615	164800	2940898800	19370	19370	19370	19370	0
252	20230615	164700	2940898800	19370	19370	19370	19370	0
253	20230615	164600	2940898800	19370	19370	19370	19370	0
254	20230615	164500	2940898800	19370	19370	19370	19370	0
255	20230615	164400	2940898800	19370	19370	19370	19370	0
256	20230615	164300	2940898800	19370	19370	19370	19370	0
257	20230615	164200	2940898800	19370	19370	19370	19370	0
258	20230615	164100	2940898800	19370	19370	19370	19370	0
259	20230615	164000	2940898800	19370	19370	19370	19370	0
260	20230615	163900	2940898800	19370	19370	19370	19370	0
261	20230615	163800	2940898800	19370	19370	19370	19370	0
262	20230615	163700	2940898800	19370	19370	19370	19370	0
263	20230615	163600	2940898800	19370	19370	19370	19370	0
264	20230615	163500	2940898800	19370	19370	19370	19370	0
265	20230615	163400	2940898800	19370	19370	19370	19370	0
266	20230615	163300	2940898800	19370	19370	19370	19370	0
267	20230615	163200	2940898800	19370	19370	19370	19370	0
268	20230615	163100	2940898800	19370	19370	19370	19370	0
269	20230615	163000	2940898800	19370	19370	19370	19370	0
270	20230615	162900	2940898800	19370	19370	19370	19370	0
271	20230615	162800	2940898800	19370	19370	19370	19370	0
272	20230615	162700	2940898800	19370	19370	19370	19370	2275
273	20230615	162600	2940898800	19370	19370	19370	19370	0
274	20230615	162500	2940898800	19370	19370	19370	19370	0
275	20230615	162400	2940898800	19370	19370	19370	19370	0
276	20230615	162300	2940898800	19370	19370	19370	19370	0
277	20230615	162200	2940898800	19370	19370	19370	19370	0
278	20230615	162100	2940898800	19370	19370	19370	19370	0
279	20230615	162000	2940898800	19370	19370	19370	19370	0
280	20230615	161900	2940898800	19370	19370	19370	19370	0
281	20230615	161800	2940898800	19370	19370	19370	19370	0
282	20230615	161700	2940898800	19370	19370	19370	19370	0
283	20230615	161600	2940898800	19370	19370	19370	19370	0
284	20230615	161500	2940898800	19370	19370	19370	19370	0
285	20230615	161400	2940898800	19370	19370	19370	19370	0
286	20230615	161300	2940898800	19370	19370	19370	19370	0
287	20230615	161200	2940898800	19370	19370	19370	19370	0
288	20230615	161100	2940898800	19370	19370	19370	19370	0
289	20230615	161000	2940898800	19370	19370	19370	19370	0
290	20230615	160900	2940898800	19370	19370	19370	19370	0
291	20230615	160800	2940898800	19370	19370	19370	19370	0
292	20230615	160700	2940898800	19370	19370	19370	19370	0
293	20230615	160600	2940898800	19370	19370	19370	19370	0
294	20230615	160500	2940898800	19370	19370	19370	19370	0
295	20230615	160400	2940898800	19370	19370	19370	19370	0
296	20230615	160300	2940898800	19370	19370	19370	19370	0
297	20230615	160200	2940898800	19370	19370	19370	19370	0
298	20230615	160100	2940898800	19370	19370	19370	19370	0
299	20230615	160000	2940898800	19370	19370	19370	19370	0
300	20230615	155900	2940898800	19370	19370	19370	19370	0
301	20230615	155800	2940898800	19370	19370	19370	19370	0
302	20230615	155700	2940898800	19370	19370	19370	19370	2275
303	20230615	155600	2940898800	19370	19370	19370	19370	0
304	20230615	155500	2940898800	19370	19370	19370	19370	0
305	20230615	155400	2940898800	19370	19370	19370	19370	0
306	20230615	155300	2940898800	19370	19370	19370	19370	0
307	20230615	155200	2940898800	19370	19370	19370	19370	0
308	20230615	155100	2940898800	19370	19370	19370	19370	0
309	20230615	155000	2940898800	19370	19370	19370	19370	0
310	20230615	154900	2940898800	19370	19370	19370	19370	0
311	20230615	154800	2940898800	19370	19370	19370	19370	0
312	20230615	154700	2940898800	19370	19370	19370	19370	0
313	20230615	154600	2940898800	19370	19370	19370	19370	0
314	20230615	154500	2940898800	19370	19370	19370	19370	0
315	20230615	154400	2940898800	19370	19370	19370	19370	0
316	20230615	154300	2940898800	19370	19370	19370	19370	0
317	20230615	154200	2940898800	19370	19370	19370	19370	0
318	20230615	154100	2940898800	19370	19370	19370	19370	0
319	20230615	154000	2940898800	19370	19370	19370	19370	0
320	20230615	153900	2940898800	19370	19370	19370	19370	0
321	20230615	153800	2940898800	19370	19370	19370	19370	0
322	20230615	153700	2940898800	19370	19370	19370	19370	0
323	20230615	153600	2940898800	19370	19370	19370	19370	0
324	20230615	153500	2940898800	19370	19370	19370	19370	0
325	20230615	153400	2940898800	19370	19370	19370	19370	0
326	20230615	153300	2940898800	19370	19370	19370	19370	0
327	20230615	153200	2940898800	19370	19370	19370	19370	0
328	20230615	153100	2940898800	19370	19370	19370	19370	0
329	20230615	153000	2940898800	19370	19370	19370	19370	2275
330	20230615	152900	2896832050	19370	19370	19370	19370	0
331	20230615	152800	2896832050	19370	19370	19370	19370	0
332	20230615	152700	2896832050	19370	19370	19370	19370	0
333	20230615	152600	2896832050	19370	19370	19370	19370	0
334	20230615	152500	2896832050	19370	19370	19370	19370	0
335	20230615	152400	2896832050	19370	19370	19370	19370	0
336	20230615	152300	2896832050	19370	19370	19370	19370	0
337	20230615	152200	2896832050	19370	19370	19370	19370	0
338	20230615	152100	2896832050	19370	19370	19370	19370	0
339	20230615	152000	2896832050	19370	19370	19370	19370	0
340	20230615	151900	2896832050	19370	19370	19380	19360	261
341	20230615	151800	2891776470	19370	19370	19380	19370	66
342	20230615	151700	2890498040	19370	19370	19380	19360	97
343	20230615	151600	2888619180	19370	19360	19370	19360	106
344	20230615	151500	2886566390	19360	19370	19380	19360	236
345	20230615	151400	2881994890	19370	19380	19380	19370	129
346	20230615	151300	2879495330	19380	19380	19380	19370	24
347	20230615	151200	2879030240	19380	19390	19390	19370	638
348	20230615	151100	2866668970	19390	19390	19390	19380	111
349	20230615	151000	2864517730	19380	19380	19390	19370	25
350	20230615	150900	2864033230	19380	19380	19380	19380	569
351	20230615	150800	2853006010	19380	19380	19390	19380	73
352	20230615	150700	2851591260	19370	19380	19390	19370	2191
353	20230615	150600	2809142120	19390	19390	19400	19390	198
354	20230615	150500	2805302060	19400	19400	19400	19380	2321
355	20230615	150400	2760303980	19400	19400	19400	19400	90
356	20230615	150300	2758557980	19400	19400	19400	19400	41
357	20230615	150200	2757762580	19400	19400	19400	19400	85
358	20230615	150100	2756113580	19400	19390	19400	19390	147
359	20230615	150000	2753262230	19390	19400	19410	19390	360
360	20230615	145900	2746279250	19400	19390	19400	19390	81
361	20230615	145800	2744708360	19390	19390	19390	19390	278
362	20230615	145700	2739317940	19390	19390	19400	19390	81
363	20230615	145600	2737747140	19390	19390	19390	19380	299
364	20230615	145500	2731949560	19390	19390	19390	19380	243
365	20230615	145400	2727238980	19390	19380	19390	19380	378
366	20230615	145300	2719912570	19380	19380	19380	19370	151
367	20230615	145200	2716986640	19370	19370	19380	19370	580
368	20230615	145100	2705748380	19370	19360	19370	19360	336
369	20230615	145000	2699240450	19360	19370	19370	19360	224
370	20230615	144900	2694903400	19370	19360	19370	19360	381
371	20230615	144800	2687524870	19370	19370	19370	19370	96
372	20230615	144700	2685665350	19360	19370	19370	19360	64
373	20230615	144600	2684425700	19370	19350	19370	19350	761
374	20230615	144500	2669696600	19350	19350	19350	19350	87
375	20230615	144400	2668013150	19350	19340	19350	19340	198
376	20230615	144300	2664183790	19340	19330	19340	19330	115
377	20230615	144200	2661960120	19330	19330	19330	19330	86
378	20230615	144100	2660297740	19340	19340	19340	19330	31
379	20230615	144000	2659698230	19330	19330	19340	19330	130
380	20230615	143900	2657185180	19340	19340	19340	19330	351
381	20230615	143800	2650396870	19340	19320	19340	19320	123
382	20230615	143700	2648019260	19330	19330	19330	19330	254
383	20230615	143600	2643109440	19320	19320	19330	19320	55
384	20230615	143500	2642046730	19320	19320	19320	19320	331
385	20230615	143400	2635651810	19330	19320	19330	19320	191
386	20230615	143300	2631960810	19320	19330	19330	19320	184
387	20230615	143200	2628405410	19330	19320	19330	19320	107
388	20230615	143100	2626337160	19310	19310	19310	19300	613
389	20230615	143000	2614500170	19310	19310	19310	19300	454
390	20230615	142900	2605737360	19310	19310	19310	19300	277
391	20230615	142800	2600390040	19310	19300	19310	19300	201
392	20230615	142700	2596508760	19310	19300	19310	19300	2231
393	20230615	142600	2553450450	19300	19300	19310	19300	340
394	20230615	142500	2546888420	19300	19300	19310	19300	82
395	20230615	142400	2545305600	19300	19310	19310	19300	201
396	20230615	142300	2541424330	19310	19320	19320	19300	1235
397	20230615	142200	2517576400	19320	19320	19320	19310	16
398	20230615	142100	2517267320	19320	19320	19320	19310	57
399	20230615	142000	2516166260	19310	19310	19320	19310	1081
400	20230615	141900	2495291410	19310	19320	19320	19310	53
401	20230615	141800	2494267880	19310	19310	19320	19310	94
402	20230615	141700	2492452730	19320	19310	19320	19310	72
403	20230615	141600	2491062400	19320	19320	19320	19320	372
404	20230615	141500	2483875360	19330	19320	19330	19320	11
405	20230615	141400	2483662830	19320	19320	19330	19320	113
406	20230615	141300	2481479650	19320	19330	19330	19320	23
407	20230615	141200	2481035090	19330	19320	19330	19320	56
408	20230615	141100	2479953040	19320	19330	19330	19310	3013
409	20230615	141000	2421735380	19330	19330	19330	19320	292
410	20230615	140900	2416091060	19320	19330	19330	19320	46
411	20230615	140800	2415202320	19320	19320	19330	19320	339
412	20230615	140700	2408652580	19320	19320	19330	19320	762
413	20230615	140600	2393930730	19320	19320	19330	19320	137
414	20230615	140500	2391283540	19320	19330	19330	19320	286
415	20230615	140400	2385755460	19330	19330	19330	19330	2186
416	20230615	140300	2343500080	19330	19330	19340	19330	69
417	20230615	140200	2342166060	19330	19340	19340	19330	298
418	20230615	140100	2336404800	19340	19330	19340	19330	164
419	20230615	140000	2333234390	19330	19340	19340	19330	6
420	20230615	135900	2333118390	19330	19330	19340	19330	203
421	20230615	135800	2329193360	19340	19350	19350	19330	1125
422	20230615	135700	2307435070	19340	19340	19350	19340	153
423	20230615	135600	2304475050	19350	19340	19350	19340	44
424	20230615	135500	2303623730	19340	19340	19350	19340	61
425	20230615	135400	2302443890	19340	19340	19350	19340	30
426	20230615	135300	2301863530	19340	19340	19350	19340	134
427	20230615	135200	2299271800	19340	19350	19350	19340	446
428	20230615	135100	2290641810	19340	19340	19340	19340	160
429	20230615	135000	2287547410	19340	19340	19350	19340	398
430	20230615	134900	2279849590	19340	19330	19340	19330	43
431	20230615	134800	2279017980	19330	19340	19340	19330	565
432	20230615	134700	2268091770	19340	19340	19350	19340	22
433	20230615	134600	2267666180	19340	19340	19350	19340	105
434	20230615	134500	2265635380	19350	19340	19350	19340	14
435	20230615	134400	2265364600	19340	19340	19340	19330	138
436	20230615	134300	2262695760	19340	19340	19340	19330	274
437	20230615	134200	2257396670	19340	19340	19340	19340	52
438	20230615	134100	2256390990	19340	19350	19350	19340	150
439	20230615	134000	2253489960	19340	19340	19340	19340	93
440	20230615	133900	2251691340	19340	19340	19340	19340	49
441	20230615	133800	2250743680	19340	19350	19350	19340	1370
442	20230615	133700	2224245460	19350	19350	19350	19350	52
443	20230615	133600	2223239260	19350	19350	19360	19350	35
444	20230615	133500	2222561800	19350	19340	19350	19340	133
445	20230615	133400	2219988440	19340	19340	19340	19340	70
446	20230615	133300	2218634640	19340	19350	19350	19340	186
447	20230615	133200	2215036100	19340	19350	19360	19340	187
448	20230615	133100	2211416890	19340	19350	19350	19340	496
449	20230615	133000	2201819350	19360	19350	19370	19350	580
450	20230615	132900	2190595650	19360	19360	19360	19350	874
451	20230615	132800	2173679040	19360	19360	19360	19350	369
452	20230615	132700	2166538410	19360	19360	19360	19350	56
453	20230615	132600	2165454290	19360	19370	19370	19360	155
454	20230615	132500	2162453470	19350	19350	19390	19350	115
455	20230615	132400	2160227180	19350	19350	19360	19350	119
456	20230615	132300	2157924410	19350	19360	19360	19350	63
457	20230615	132200	2156705350	19350	19360	19360	19350	3010
458	20230615	132100	2098437210	19370	19380	19390	19360	381
459	20230615	132000	2091055960	19370	19370	19380	19370	81
460	20230615	131900	2089486980	19370	19380	19380	19370	541
461	20230615	131800	2079002440	19390	19380	19390	19380	556
462	20230615	131700	2068221660	19400	19390	19400	19380	260
463	20230615	131600	2063179900	19400	19390	19400	19380	366
464	20230615	131500	2056082540	19380	19380	19390	19380	57
465	20230615	131400	2054977830	19380	19380	19380	19380	50
466	20230615	131300	2054008830	19370	19380	19400	19370	114
467	20230615	131200	2051797830	19370	19380	19390	19370	312
468	20230615	131100	2045751520	19380	19380	19380	19380	49
469	20230615	131000	2044801900	19380	19400	19400	19380	41
470	20230615	130900	2044006930	19390	19390	19390	19390	10
471	20230615	130800	2043813030	19390	19400	19400	19390	20
472	20230615	130700	2043425150	19400	19400	19400	19400	145
473	20230615	130600	2040612150	19400	19380	19400	19380	354
474	20230615	130500	2033751230	19380	19380	19380	19380	16
475	20230615	130400	2033441150	19380	19380	19380	19380	224
476	20230615	130300	2029100030	19380	19380	19380	19380	70
477	20230615	130200	2027743430	19380	19380	19380	19380	1
478	20230615	130100	2027724050	19370	19380	19380	19370	121
479	20230615	130000	2025380270	19380	19370	19410	19370	275
480	20230615	125900	2020051480	19400	19400	19400	19400	132
481	20230615	125800	2017490680	19360	19360	19360	19360	52
482	20230615	125700	2016483960	19400	19380	19400	19360	638
483	20230615	125600	2004126790	19380	19390	19390	19380	857
484	20230615	125500	1987516450	19390	19400	19400	19390	162
485	20230615	125400	1984374650	19400	19400	19400	19390	79
486	20230615	125300	1982842070	19410	19410	19410	19400	44
487	20230615	125200	1981988080	19370	19420	19420	19370	257
488	20230615	125100	1977003980	19420	19420	19420	19420	1
489	20230615	125000	1976984560	19390	19380	19390	19380	79
490	20230615	124900	1975453520	19390	19430	19430	19390	204
491	20230615	124800	1971497920	19390	19390	19390	19390	0
492	20230615	124700	1971497920	19390	19430	19430	19390	43
493	20230615	124600	1970662590	19430	19390	19430	19390	812
494	20230615	124500	1954907740	19390	19390	19390	19390	94
495	20230615	124400	1953085080	19390	19390	19390	19390	104
496	20230615	124300	1951068520	19390	19380	19390	19380	185
497	20230615	124200	1947482570	19380	19380	19380	19370	667
498	20230615	124100	1934560110	19370	19380	19380	19370	3
499	20230615	124000	1934501980	19360	19360	19360	19360	0
500	20230615	123900	1934501980	19360	19360	19360	19360	674
501	20230615	123800	1921453340	19380	19380	19380	19380	1
502	20230615	123700	1921433960	19360	19370	19370	19360	195
503	20230615	123600	1917657050	19370	19360	19370	19360	268
504	20230615	123500	1912465960	19360	19360	19360	19360	0
505	20230615	123400	1912465960	19360	19360	19360	19360	0
506	20230615	123300	1912465960	19360	19360	19360	19360	193
507	20230615	123200	1908729480	19370	19370	19370	19370	0
508	20230615	123100	1908729480	19370	19370	19370	19370	0
509	20230615	123000	1908729480	19370	19370	19370	19370	20
510	20230615	122900	1908342080	19370	19370	19370	19370	2
511	20230615	122800	1908303340	19370	19380	19380	19360	260
512	20230615	122700	1903267190	19350	19350	19350	19340	212
513	20230615	122600	1899165340	19350	19350	19350	19350	56
514	20230615	122500	1898081740	19350	19350	19350	19350	246
515	20230615	122400	1893321640	19340	19340	19340	19340	42
516	20230615	122300	1892509360	19350	19350	19350	19350	11
517	20230615	122200	1892296510	19350	19350	19350	19340	23
518	20230615	122100	1891851560	19340	19350	19350	19340	815
519	20230615	122000	1876086310	19350	19360	19360	19350	490
520	20230615	121900	1866604680	19360	19380	19380	19360	227
521	20230615	121800	1862207900	19390	19380	19390	19380	864
522	20230615	121700	1845463570	19390	19390	19390	19390	17
523	20230615	121600	1845133940	19390	19390	19390	19390	50
524	20230615	121500	1844164440	19390	19390	19390	19390	11
525	20230615	121400	1843951150	19390	19390	19390	19390	1
526	20230615	121300	1843931760	19340	19350	19350	19340	693
527	20230615	121200	1830529030	19340	19340	19390	19340	359
528	20230615	121100	1823585920	19340	19340	19340	19340	477
529	20230615	121000	1814360740	19340	19380	19380	19340	171
530	20230615	120900	1811046970	19370	19350	19370	19350	446
531	20230615	120800	1802414750	19350	19350	19350	19350	68
532	20230615	120700	1801098950	19350	19360	19360	19350	84
533	20230615	120600	1799473070	19360	19360	19360	19360	9
534	20230615	120500	1799298830	19350	19350	19350	19350	567
535	20230615	120400	1788327380	19350	19320	19350	19320	178
536	20230615	120300	1784888390	19330	19350	19350	19330	156
537	20230615	120200	1781872380	19350	19350	19350	19350	12
538	20230615	120100	1781640180	19350	19360	19360	19350	72
539	20230615	120000	1780246970	19350	19350	19350	19350	140
540	20230615	115900	1777537970	19350	19350	19350	19350	1
541	20230615	115800	1777518620	19360	19360	19360	19360	22
542	20230615	115700	1777092700	19360	19360	19360	19360	16
543	20230615	115600	1776782940	19310	19340	19350	19310	1011
544	20230615	115500	1757243860	19340	19340	19340	19340	1
545	20230615	115400	1757224520	19360	19360	19360	19340	152
546	20230615	115300	1754283410	19350	19350	19350	19350	181
547	20230615	115200	1750781060	19350	19350	19350	19350	30
548	20230615	115100	1750200560	19360	19350	19360	19350	52
549	20230615	115000	1749194040	19340	19350	19350	19340	12
550	20230615	114900	1748961860	19350	19350	19360	19350	244
551	20230615	114800	1744240220	19360	19370	19370	19360	16
552	20230615	114700	1743930450	19360	19360	19360	19360	369
553	20230615	114600	1736786610	19360	19360	19360	19360	0
554	20230615	114500	1736786610	19360	19360	19360	19360	181
555	20230615	114400	1733282450	19360	19360	19360	19360	52
556	20230615	114300	1732275730	19350	19360	19360	19350	382
557	20230615	114200	1724881210	19350	19350	19350	19350	1040
558	20230615	114100	1704757210	19340	19340	19340	19340	247
559	20230615	114000	1699980230	19290	19290	19290	19290	0
560	20230615	113900	1699980230	19290	19290	19340	19290	1140
561	20230615	113800	1677980620	19290	19290	19290	19280	955
562	20230615	113700	1659565670	19290	19290	19290	19290	3
563	20230615	113600	1659507800	19290	19300	19300	19290	772
564	20230615	113500	1644613200	19290	19300	19300	19290	372
565	20230615	113400	1637435600	19300	19300	19300	19300	11
566	20230615	113300	1637223300	19300	19300	19300	19290	58
567	20230615	113200	1636104410	19290	19290	19290	19290	182
568	20230615	113100	1632593630	19290	19290	19290	19290	23
569	20230615	113000	1632149960	19290	19290	19290	19290	165
570	20230615	112900	1628967110	19290	19300	19300	19290	303
571	20230615	112800	1623122140	19290	19290	19300	19290	589
572	20230615	112700	1611760270	19290	19290	19290	19290	30
573	20230615	112600	1611181570	19290	19300	19300	19290	61
574	20230615	112500	1610004620	19300	19300	19300	19290	37
575	20230615	112400	1609290840	19290	19300	19300	19280	576
576	20230615	112300	1598182320	19300	19300	19300	19300	294
577	20230615	112200	1592508120	19300	19300	19300	19300	129
578	20230615	112100	1590018420	19280	19300	19310	19280	226
579	20230615	112000	1585660570	19300	19280	19300	19280	144
580	20230615	111900	1582881570	19270	19270	19270	19270	770
581	20230615	111800	1568043670	19270	19270	19270	19270	123
582	20230615	111700	1565673460	19270	19270	19280	19230	2963
583	20230615	111600	1508632450	19270	19290	19290	19270	1489
584	20230615	111500	1479923870	19290	19300	19300	19290	1150
585	20230615	111400	1457735370	19300	19300	19300	19280	2697
586	20230615	111300	1405716130	19300	19300	19300	19290	216
587	20230615	111200	1401547810	19300	19290	19300	19290	739
588	20230615	111100	1387289400	19290	19300	19300	19290	138
589	20230615	111000	1384626310	19300	19340	19350	19280	7606
590	20230615	110900	1237766620	19340	19340	19350	19330	1297
591	20230615	110800	1212682330	19350	19360	19360	19350	700
592	20230615	110700	1199137310	19360	19350	19380	19350	182
593	20230615	110600	1195615470	19350	19360	19360	19350	1760
594	20230615	110500	1161552220	19390	19390	19390	19390	66
595	20230615	110400	1160272480	19390	19380	19390	19350	789
596	20230615	110300	1144996680	19370	19410	19410	19360	4642
597	20230615	110200	1055001070	19410	19440	19440	19410	952
598	20230615	110100	1036517480	19440	19440	19440	19440	136
599	20230615	110000	1033873640	19440	19440	19440	19440	77
600	20230615	105900	1032376760	19440	19440	19450	19430	258
601	20230615	105800	1027362730	19450	19440	19450	19440	62
602	20230615	105700	1026157440	19430	19470	19470	19430	575
603	20230615	105600	1014982080	19450	19450	19450	19450	170
604	20230615	105500	1011675580	19440	19460	19460	19440	635
605	20230615	105400	999322920	19470	19470	19470	19470	51
606	20230615	105300	998329950	19460	19470	19470	19460	51
607	20230615	105200	997336990	19460	19470	19470	19460	78
608	20230615	105100	995818340	19470	19430	19470	19430	327
609	20230615	105000	989464170	19430	19440	19440	19430	72
610	20230615	104900	988064890	19440	19450	19470	19440	532
611	20230615	104800	977715970	19470	19470	19470	19450	520
612	20230615	104700	967600770	19470	19470	19470	19450	365
613	20230615	104600	960500420	19470	19470	19470	19460	171
614	20230615	104500	957171480	19460	19470	19470	19460	141
615	20230615	104400	954426340	19470	19470	19470	19460	174
616	20230615	104300	951038760	19460	19450	19470	19450	365
617	20230615	104200	943938880	19450	19450	19450	19440	102
618	20230615	104100	941955690	19450	19440	19450	19440	121
619	20230615	104000	939602930	19440	19450	19450	19440	121
620	20230615	103900	937249800	19450	19450	19450	19450	50
621	20230615	103800	936277300	19450	19450	19450	19450	58
622	20230615	103700	935149200	19450	19450	19450	19450	100
623	20230615	103600	933204200	19450	19420	19450	19410	507
624	20230615	103500	923357220	19420	19400	19420	19400	552
625	20230615	103400	912642400	19400	19400	19400	19400	1141
626	20230615	103300	890507000	19390	19390	19400	19390	1677
627	20230615	103200	857987830	19390	19400	19400	19390	584
628	20230615	103100	846663680	19400	19400	19400	19400	84
629	20230615	103000	845034080	19400	19400	19400	19390	1330
630	20230615	102900	819232100	19400	19400	19400	19400	831
631	20230615	102800	803110700	19400	19410	19420	19400	2101
632	20230615	102700	762337870	19410	19420	19420	19410	801
633	20230615	102600	746787450	19420	19440	19440	19420	2031
634	20230615	102500	707327660	19450	19450	19450	19440	203
635	20230615	102400	703380060	19440	19460	19460	19440	811
636	20230615	102300	687605600	19490	19470	19490	19460	895
637	20230615	102200	670188440	19460	19490	19490	19460	112
638	20230615	102100	668006870	19480	19490	19490	19480	183
639	20230615	102000	664441500	19480	19480	19490	19470	628
640	20230615	101900	652212580	19480	19480	19490	19480	389
641	20230615	101800	644634360	19470	19480	19480	19470	163
642	20230615	101700	641460120	19480	19470	19480	19470	80
643	20230615	101600	639901730	19470	19480	19480	19470	190
644	20230615	101500	636201930	19470	19460	19470	19460	505
645	20230615	101400	626370590	19460	19460	19460	19460	326
646	20230615	101300	620026630	19460	19470	19470	19460	441
647	20230615	101200	611443730	19470	19470	19470	19470	178
648	20230615	101100	607978070	19470	19480	19480	19460	555
649	20230615	101000	597172750	19480	19500	19500	19480	1247
650	20230615	100900	572876790	19500	19490	19500	19490	67
651	20230615	100800	571570460	19490	19500	19500	19490	1359
652	20230615	100700	545075390	19510	19510	19510	19510	43
653	20230615	100600	544236460	19510	19520	19520	19510	851
654	20230615	100500	527633240	19510	19520	19520	19510	137
655	20230615	100400	524960220	19520	19510	19520	19510	24
656	20230615	100300	524491970	19520	19520	19520	19510	86
657	20230615	100200	522813400	19520	19520	19520	19520	36
658	20230615	100100	522110680	19520	19520	19520	19520	91
659	20230615	100000	520334360	19520	19510	19520	19510	70
660	20230615	095900	518968460	19520	19520	19520	19520	12
661	20230615	095800	518734220	19510	19510	19520	19500	758
662	20230615	095700	503949150	19520	19520	19520	19520	24
663	20230615	095600	503480670	19510	19520	19520	19510	55
664	20230615	095500	502407600	19520	19520	19520	19510	358
665	20230615	095400	495422440	19520	19530	19530	19520	590
666	20230615	095300	483905390	19530	19540	19540	19530	76
667	20230615	095200	482421010	19540	19540	19540	19540	28
668	20230615	095100	481873890	19540	19530	19540	19520	203
669	20230615	095000	477909580	19540	19540	19540	19540	1286
670	20230615	094900	452781140	19540	19550	19560	19540	971
671	20230615	094800	433799080	19550	19560	19560	19550	1032
672	20230615	094700	413623160	19560	19580	19580	19560	525
673	20230615	094600	403348360	19580	19580	19580	19580	170
674	20230615	094500	400019760	19580	19580	19580	19580	320
675	20230615	094400	393754160	19590	19590	19590	19590	398
676	20230615	094300	385957340	19590	19580	19590	19580	104
677	20230615	094200	383920000	19570	19560	19570	19560	1358
678	20230615	094100	357344940	19550	19560	19560	19550	1224
679	20230615	094000	333413800	19560	19550	19560	19550	44
680	20230615	093900	332553470	19560	19560	19560	19560	11
681	20230615	093800	332338310	19560	19570	19570	19540	1345
682	20230615	093700	306038920	19570	19590	19590	19570	811
683	20230615	093600	290161850	19590	19590	19590	19580	102
684	20230615	093500	288164350	19590	19590	19590	19590	23
685	20230615	093400	287713780	19590	19590	19590	19590	194
686	20230615	093300	283913320	19600	19600	19600	19600	142
687	20230615	093200	281130120	19600	19590	19600	19590	40
688	20230615	093100	280346480	19590	19580	19590	19580	98
689	20230615	093000	278426720	19590	19590	19590	19580	78
690	20230615	092900	276898750	19590	19600	19600	19590	392
691	20230615	092800	269218930	19600	19600	19600	19600	779
692	20230615	092700	253950530	19610	19600	19610	19600	15
693	20230615	092600	253656390	19610	19610	19610	19600	403
694	20230615	092500	245753660	19610	19620	19620	19610	235
695	20230615	092400	241145120	19620	19600	19620	19600	365
696	20230615	092300	233988380	19610	19610	19610	19600	430
697	20230615	092200	225556580	19610	19610	19610	19600	160
698	20230615	092100	222420550	19600	19600	19610	19600	1068
699	20230615	092000	201485470	19600	19600	19600	19580	696
700	20230615	091900	187845890	19600	19600	19600	19580	15
701	20230615	091800	187552130	19580	19600	19600	19580	278
702	20230615	091700	182106090	19600	19570	19600	19560	1684
703	20230615	091600	149137890	19570	19550	19570	19550	118
704	20230615	091500	146829930	19550	19560	19560	19550	295
705	20230615	091400	141059930	19550	19560	19560	19550	84
706	20230615	091300	139417190	19560	19570	19570	19560	360
707	20230615	091200	132375440	19560	19580	19580	19560	584
708	20230615	091100	120952270	19580	19590	19590	19550	2111
709	20230615	091000	79668600	19590	19590	19590	19590	209
710	20230615	090900	75574290	19590	19590	19590	19590	243
711	20230615	090800	70813920	19560	19560	19590	19550	679
712	20230615	090700	57532650	19560	19580	19600	19560	785
713	20230615	090600	42160250	19590	19590	19590	19580	96
714	20230615	090500	40279620	19570	19570	19590	19570	457
715	20230615	090400	31333300	19570	19540	19570	19540	249
716	20230615	090300	26465480	19540	19540	19540	19540	204
717	20230615	090200	22479320	19540	19540	19540	19540	126
718	20230615	090100	20017280	19520	19500	19520	19500	46
719	20230615	090000	19120140	19500	19500	19500	19500	513