KissMeData/033640/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203300	5323145750	19890	19890	19890	19890	6288
3	20230615	203200	5323145750	19890	19890	19890	19890	0
4	20230615	203100	5323145750	19890	19890	19890	19890	0
5	20230615	203000	5323145750	19890	19890	19890	19890	0
6	20230615	202900	5323145750	19890	19890	19890	19890	0
7	20230615	202800	5323145750	19890	19890	19890	19890	0
8	20230615	202700	5323145750	19890	19890	19890	19890	0
9	20230615	202600	5323145750	19890	19890	19890	19890	0
10	20230615	202500	5323145750	19890	19890	19890	19890	0
11	20230615	202400	5323145750	19890	19890	19890	19890	0
12	20230615	202300	5323145750	19890	19890	19890	19890	0
13	20230615	202200	5323145750	19890	19890	19890	19890	0
14	20230615	202100	5323145750	19890	19890	19890	19890	0
15	20230615	202000	5323145750	19890	19890	19890	19890	0
16	20230615	201900	5323145750	19890	19890	19890	19890	0
17	20230615	201800	5323145750	19890	19890	19890	19890	0
18	20230615	201700	5323145750	19890	19890	19890	19890	0
19	20230615	201600	5323145750	19890	19890	19890	19890	0
20	20230615	201500	5323145750	19890	19890	19890	19890	0
21	20230615	201400	5323145750	19890	19890	19890	19890	0
22	20230615	201300	5323145750	19890	19890	19890	19890	0
23	20230615	201200	5323145750	19890	19890	19890	19890	0
24	20230615	201100	5323145750	19890	19890	19890	19890	0
25	20230615	201000	5323145750	19890	19890	19890	19890	0
26	20230615	200900	5323145750	19890	19890	19890	19890	0
27	20230615	200800	5323145750	19890	19890	19890	19890	0
28	20230615	200700	5323145750	19890	19890	19890	19890	0
29	20230615	200600	5323145750	19890	19890	19890	19890	0
30	20230615	200500	5323145750	19890	19890	19890	19890	0
31	20230615	200400	5323145750	19890	19890	19890	19890	0
32	20230615	200300	5323145750	19890	19890	19890	19890	6288
33	20230615	200200	5323145750	19890	19890	19890	19890	0
34	20230615	200100	5323145750	19890	19890	19890	19890	0
35	20230615	200000	5323145750	19890	19890	19890	19890	0
36	20230615	195900	5323145750	19890	19890	19890	19890	0
37	20230615	195800	5323145750	19890	19890	19890	19890	0
38	20230615	195700	5323145750	19890	19890	19890	19890	0
39	20230615	195600	5323145750	19890	19890	19890	19890	0
40	20230615	195500	5323145750	19890	19890	19890	19890	0
41	20230615	195400	5323145750	19890	19890	19890	19890	0
42	20230615	195300	5323145750	19890	19890	19890	19890	0
43	20230615	195200	5323145750	19890	19890	19890	19890	0
44	20230615	195100	5323145750	19890	19890	19890	19890	0
45	20230615	195000	5323145750	19890	19890	19890	19890	0
46	20230615	194900	5323145750	19890	19890	19890	19890	0
47	20230615	194800	5323145750	19890	19890	19890	19890	0
48	20230615	194700	5323145750	19890	19890	19890	19890	0
49	20230615	194600	5323145750	19890	19890	19890	19890	0
50	20230615	194500	5323145750	19890	19890	19890	19890	0
51	20230615	194400	5323145750	19890	19890	19890	19890	0
52	20230615	194300	5323145750	19890	19890	19890	19890	0
53	20230615	194200	5323145750	19890	19890	19890	19890	0
54	20230615	194100	5323145750	19890	19890	19890	19890	0
55	20230615	194000	5323145750	19890	19890	19890	19890	0
56	20230615	193900	5323145750	19890	19890	19890	19890	0
57	20230615	193800	5323145750	19890	19890	19890	19890	0
58	20230615	193700	5323145750	19890	19890	19890	19890	0
59	20230615	193600	5323145750	19890	19890	19890	19890	0
60	20230615	193500	5323145750	19890	19890	19890	19890	0
61	20230615	193400	5323145750	19890	19890	19890	19890	0
62	20230615	193300	5323145750	19890	19890	19890	19890	6288
63	20230615	193200	5323145750	19890	19890	19890	19890	0
64	20230615	193100	5323145750	19890	19890	19890	19890	0
65	20230615	193000	5323145750	19890	19890	19890	19890	0
66	20230615	192900	5323145750	19890	19890	19890	19890	0
67	20230615	192800	5323145750	19890	19890	19890	19890	0
68	20230615	192700	5323145750	19890	19890	19890	19890	0
69	20230615	192600	5323145750	19890	19890	19890	19890	0
70	20230615	192500	5323145750	19890	19890	19890	19890	0
71	20230615	192400	5323145750	19890	19890	19890	19890	0
72	20230615	192300	5323145750	19890	19890	19890	19890	0
73	20230615	192200	5323145750	19890	19890	19890	19890	0
74	20230615	192100	5323145750	19890	19890	19890	19890	0
75	20230615	192000	5323145750	19890	19890	19890	19890	0
76	20230615	191900	5323145750	19890	19890	19890	19890	0
77	20230615	191800	5323145750	19890	19890	19890	19890	0
78	20230615	191700	5323145750	19890	19890	19890	19890	0
79	20230615	191600	5323145750	19890	19890	19890	19890	0
80	20230615	191500	5323145750	19890	19890	19890	19890	0
81	20230615	191400	5323145750	19890	19890	19890	19890	0
82	20230615	191300	5323145750	19890	19890	19890	19890	0
83	20230615	191200	5323145750	19890	19890	19890	19890	0
84	20230615	191100	5323145750	19890	19890	19890	19890	0
85	20230615	191000	5323145750	19890	19890	19890	19890	0
86	20230615	190900	5323145750	19890	19890	19890	19890	0
87	20230615	190800	5323145750	19890	19890	19890	19890	0
88	20230615	190700	5323145750	19890	19890	19890	19890	0
89	20230615	190600	5323145750	19890	19890	19890	19890	0
90	20230615	190500	5323145750	19890	19890	19890	19890	0
91	20230615	190400	5323145750	19890	19890	19890	19890	0
92	20230615	190300	5323145750	19890	19890	19890	19890	6288
93	20230615	190200	5323145750	19890	19890	19890	19890	0
94	20230615	190100	5323145750	19890	19890	19890	19890	0
95	20230615	190000	5323145750	19890	19890	19890	19890	0
96	20230615	185900	5323145750	19890	19890	19890	19890	0
97	20230615	185800	5323145750	19890	19890	19890	19890	0
98	20230615	185700	5323145750	19890	19890	19890	19890	0
99	20230615	185600	5323145750	19890	19890	19890	19890	0
100	20230615	185500	5323145750	19890	19890	19890	19890	0
101	20230615	185400	5323145750	19890	19890	19890	19890	0
102	20230615	185300	5323145750	19890	19890	19890	19890	0
103	20230615	185200	5323145750	19890	19890	19890	19890	0
104	20230615	185100	5323145750	19890	19890	19890	19890	0
105	20230615	185000	5323145750	19890	19890	19890	19890	0
106	20230615	184900	5323145750	19890	19890	19890	19890	0
107	20230615	184800	5323145750	19890	19890	19890	19890	0
108	20230615	184700	5323145750	19890	19890	19890	19890	0
109	20230615	184600	5323145750	19890	19890	19890	19890	0
110	20230615	184500	5323145750	19890	19890	19890	19890	0
111	20230615	184400	5323145750	19890	19890	19890	19890	0
112	20230615	184300	5323145750	19890	19890	19890	19890	0
113	20230615	184200	5323145750	19890	19890	19890	19890	0
114	20230615	184100	5323145750	19890	19890	19890	19890	0
115	20230615	184000	5323145750	19890	19890	19890	19890	0
116	20230615	183900	5323145750	19890	19890	19890	19890	0
117	20230615	183800	5323145750	19890	19890	19890	19890	0
118	20230615	183700	5323145750	19890	19890	19890	19890	0
119	20230615	183600	5323145750	19890	19890	19890	19890	0
120	20230615	183500	5323145750	19890	19890	19890	19890	0
121	20230615	183400	5323145750	19890	19890	19890	19890	0
122	20230615	183300	5323145750	19890	19890	19890	19890	6288
123	20230615	183200	5323145750	19890	19890	19890	19890	0
124	20230615	183100	5323145750	19890	19890	19890	19890	0
125	20230615	183000	5323145750	19890	19890	19890	19890	0
126	20230615	182900	5323145750	19890	19890	19890	19890	0
127	20230615	182800	5323145750	19890	19890	19890	19890	0
128	20230615	182700	5323145750	19890	19890	19890	19890	0
129	20230615	182600	5323145750	19890	19890	19890	19890	0
130	20230615	182500	5323145750	19890	19890	19890	19890	0
131	20230615	182400	5323145750	19890	19890	19890	19890	0
132	20230615	182300	5323145750	19890	19890	19890	19890	0
133	20230615	182200	5323145750	19890	19890	19890	19890	0
134	20230615	182100	5323145750	19890	19890	19890	19890	0
135	20230615	182000	5323145750	19890	19890	19890	19890	0
136	20230615	181900	5323145750	19890	19890	19890	19890	0
137	20230615	181800	5323145750	19890	19890	19890	19890	0
138	20230615	181700	5323145750	19890	19890	19890	19890	0
139	20230615	181600	5323145750	19890	19890	19890	19890	0
140	20230615	181500	5323145750	19890	19890	19890	19890	0
141	20230615	181400	5323145750	19890	19890	19890	19890	0
142	20230615	181300	5323145750	19890	19890	19890	19890	0
143	20230615	181200	5323145750	19890	19890	19890	19890	0
144	20230615	181100	5323145750	19890	19890	19890	19890	0
145	20230615	181000	5323145750	19890	19890	19890	19890	0
146	20230615	180900	5323145750	19890	19890	19890	19890	0
147	20230615	180800	5323145750	19890	19890	19890	19890	0
148	20230615	180700	5323145750	19890	19890	19890	19890	0
149	20230615	180600	5323145750	19890	19890	19890	19890	0
150	20230615	180500	5323145750	19890	19890	19890	19890	0
151	20230615	180400	5323145750	19890	19890	19890	19890	0
152	20230615	180300	5323145750	19890	19890	19890	19890	6288
153	20230615	180200	5323145750	19890	19890	19890	19890	0
154	20230615	180100	5323145750	19890	19890	19890	19890	0
155	20230615	180000	5323145750	19890	19890	19890	19890	0
156	20230615	175900	5323145750	19890	19890	19890	19890	0
157	20230615	175800	5323145750	19890	19890	19890	19890	0
158	20230615	175700	5323145750	19890	19890	19890	19890	0
159	20230615	175600	5323145750	19890	19890	19890	19890	0
160	20230615	175500	5323145750	19890	19890	19890	19890	0
161	20230615	175400	5323145750	19890	19890	19890	19890	0
162	20230615	175300	5323145750	19890	19890	19890	19890	0
163	20230615	175200	5323145750	19890	19890	19890	19890	0
164	20230615	175100	5323145750	19890	19890	19890	19890	0
165	20230615	175000	5323145750	19890	19890	19890	19890	0
166	20230615	174900	5323145750	19890	19890	19890	19890	0
167	20230615	174800	5323145750	19890	19890	19890	19890	0
168	20230615	174700	5323145750	19890	19890	19890	19890	0
169	20230615	174600	5323145750	19890	19890	19890	19890	0
170	20230615	174500	5323145750	19890	19890	19890	19890	0
171	20230615	174400	5323145750	19890	19890	19890	19890	0
172	20230615	174300	5323145750	19890	19890	19890	19890	0
173	20230615	174200	5323145750	19890	19890	19890	19890	0
174	20230615	174100	5323145750	19890	19890	19890	19890	0
175	20230615	174000	5323145750	19890	19890	19890	19890	0
176	20230615	173900	5323145750	19890	19890	19890	19890	0
177	20230615	173800	5323145750	19890	19890	19890	19890	0
178	20230615	173700	5323145750	19890	19890	19890	19890	0
179	20230615	173600	5323145750	19890	19890	19890	19890	0
180	20230615	173500	5323145750	19890	19890	19890	19890	0
181	20230615	173400	5323145750	19890	19890	19890	19890	0
182	20230615	173300	5323145750	19890	19890	19890	19890	6288
183	20230615	173200	5323145750	19890	19890	19890	19890	0
184	20230615	173100	5323145750	19890	19890	19890	19890	0
185	20230615	173000	5323145750	19890	19890	19890	19890	0
186	20230615	172900	5323145750	19890	19890	19890	19890	0
187	20230615	172800	5323145750	19890	19890	19890	19890	0
188	20230615	172700	5323145750	19890	19890	19890	19890	0
189	20230615	172600	5323145750	19890	19890	19890	19890	0
190	20230615	172500	5323145750	19890	19890	19890	19890	0
191	20230615	172400	5323145750	19890	19890	19890	19890	0
192	20230615	172300	5323145750	19890	19890	19890	19890	0
193	20230615	172200	5323145750	19890	19890	19890	19890	0
194	20230615	172100	5323145750	19890	19890	19890	19890	0
195	20230615	172000	5323145750	19890	19890	19890	19890	0
196	20230615	171900	5323145750	19890	19890	19890	19890	0
197	20230615	171800	5323145750	19890	19890	19890	19890	0
198	20230615	171700	5323145750	19890	19890	19890	19890	0
199	20230615	171600	5323145750	19890	19890	19890	19890	0
200	20230615	171500	5323145750	19890	19890	19890	19890	0
201	20230615	171400	5323145750	19890	19890	19890	19890	0
202	20230615	171300	5323145750	19890	19890	19890	19890	0
203	20230615	171200	5323145750	19890	19890	19890	19890	0
204	20230615	171100	5323145750	19890	19890	19890	19890	0
205	20230615	171000	5323145750	19890	19890	19890	19890	0
206	20230615	170900	5323145750	19890	19890	19890	19890	0
207	20230615	170800	5323145750	19890	19890	19890	19890	0
208	20230615	170700	5323145750	19890	19890	19890	19890	0
209	20230615	170600	5323145750	19890	19890	19890	19890	0
210	20230615	170500	5323145750	19890	19890	19890	19890	0
211	20230615	170400	5323145750	19890	19890	19890	19890	0
212	20230615	170300	5323145750	19890	19890	19890	19890	6288
213	20230615	170200	5323145750	19890	19890	19890	19890	0
214	20230615	170100	5323145750	19890	19890	19890	19890	0
215	20230615	170000	5323145750	19890	19890	19890	19890	0
216	20230615	165900	5323145750	19890	19890	19890	19890	0
217	20230615	165800	5323145750	19890	19890	19890	19890	0
218	20230615	165700	5323145750	19890	19890	19890	19890	0
219	20230615	165600	5323145750	19890	19890	19890	19890	0
220	20230615	165500	5323145750	19890	19890	19890	19890	0
221	20230615	165400	5323145750	19890	19890	19890	19890	0
222	20230615	165300	5323145750	19890	19890	19890	19890	0
223	20230615	165200	5323145750	19890	19890	19890	19890	0
224	20230615	165100	5323145750	19890	19890	19890	19890	0
225	20230615	165000	5323145750	19890	19890	19890	19890	0
226	20230615	164900	5323145750	19890	19890	19890	19890	0
227	20230615	164800	5323145750	19890	19890	19890	19890	0
228	20230615	164700	5323145750	19890	19890	19890	19890	0
229	20230615	164600	5323145750	19890	19890	19890	19890	0
230	20230615	164500	5323145750	19890	19890	19890	19890	0
231	20230615	164400	5323145750	19890	19890	19890	19890	0
232	20230615	164300	5323145750	19890	19890	19890	19890	0
233	20230615	164200	5323145750	19890	19890	19890	19890	0
234	20230615	164100	5323145750	19890	19890	19890	19890	0
235	20230615	164000	5323145750	19890	19890	19890	19890	0
236	20230615	163900	5323145750	19890	19890	19890	19890	0
237	20230615	163800	5323145750	19890	19890	19890	19890	0
238	20230615	163700	5323145750	19890	19890	19890	19890	0
239	20230615	163600	5323145750	19890	19890	19890	19890	0
240	20230615	163500	5323145750	19890	19890	19890	19890	0
241	20230615	163400	5323145750	19890	19890	19890	19890	0
242	20230615	163300	5323145750	19890	19890	19890	19890	6288
243	20230615	163200	5323145750	19890	19890	19890	19890	0
244	20230615	163100	5323145750	19890	19890	19890	19890	0
245	20230615	163000	5323145750	19890	19890	19890	19890	0
246	20230615	162900	5323145750	19890	19890	19890	19890	0
247	20230615	162800	5323145750	19890	19890	19890	19890	0
248	20230615	162700	5323145750	19890	19890	19890	19890	0
249	20230615	162600	5323145750	19890	19890	19890	19890	0
250	20230615	162500	5323145750	19890	19890	19890	19890	0
251	20230615	162400	5323145750	19890	19890	19890	19890	0
252	20230615	162300	5323145750	19890	19890	19890	19890	0
253	20230615	162200	5323145750	19890	19890	19890	19890	0
254	20230615	162100	5323145750	19890	19890	19890	19890	0
255	20230615	162000	5323145750	19890	19890	19890	19890	0
256	20230615	161900	5323145750	19890	19890	19890	19890	0
257	20230615	161800	5323145750	19890	19890	19890	19890	0
258	20230615	161700	5323145750	19890	19890	19890	19890	0
259	20230615	161600	5323145750	19890	19890	19890	19890	0
260	20230615	161500	5323145750	19890	19890	19890	19890	0
261	20230615	161400	5323145750	19890	19890	19890	19890	0
262	20230615	161300	5323145750	19890	19890	19890	19890	0
263	20230615	161200	5323145750	19890	19890	19890	19890	0
264	20230615	161100	5323145750	19890	19890	19890	19890	0
265	20230615	161000	5323145750	19890	19890	19890	19890	0
266	20230615	160900	5323145750	19890	19890	19890	19890	0
267	20230615	160800	5323145750	19890	19890	19890	19890	0
268	20230615	160700	5323145750	19890	19890	19890	19890	0
269	20230615	160600	5323145750	19890	19890	19890	19890	0
270	20230615	160500	5323145750	19890	19890	19890	19890	0
271	20230615	160400	5323145750	19890	19890	19890	19890	0
272	20230615	160300	5323145750	19890	19890	19890	19890	6288
273	20230615	160200	5323145750	19890	19890	19890	19890	0
274	20230615	160100	5323145750	19890	19890	19890	19890	0
275	20230615	160000	5323145750	19890	19890	19890	19890	0
276	20230615	155900	5323145750	19890	19890	19890	19890	0
277	20230615	155800	5323145750	19890	19890	19890	19890	0
278	20230615	155700	5323145750	19890	19890	19890	19890	0
279	20230615	155600	5323145750	19890	19890	19890	19890	0
280	20230615	155500	5323145750	19890	19890	19890	19890	0
281	20230615	155400	5323145750	19890	19890	19890	19890	0
282	20230615	155300	5323145750	19890	19890	19890	19890	0
283	20230615	155200	5323145750	19890	19890	19890	19890	0
284	20230615	155100	5323145750	19890	19890	19890	19890	0
285	20230615	155000	5323145750	19890	19890	19890	19890	0
286	20230615	154900	5323145750	19890	19890	19890	19890	0
287	20230615	154800	5323145750	19890	19890	19890	19890	0
288	20230615	154700	5323145750	19890	19890	19890	19890	0
289	20230615	154600	5323145750	19890	19890	19890	19890	0
290	20230615	154500	5323145750	19890	19890	19890	19890	0
291	20230615	154400	5323145750	19890	19890	19890	19890	0
292	20230615	154300	5323145750	19890	19890	19890	19890	0
293	20230615	154200	5323145750	19890	19890	19890	19890	0
294	20230615	154100	5323145750	19890	19890	19890	19890	0
295	20230615	154000	5323145750	19890	19890	19890	19890	0
296	20230615	153900	5323145750	19890	19890	19890	19890	0
297	20230615	153800	5323145750	19890	19890	19890	19890	0
298	20230615	153700	5323145750	19890	19890	19890	19890	0
299	20230615	153600	5323145750	19890	19890	19890	19890	0
300	20230615	153500	5323145750	19890	19890	19890	19890	0
301	20230615	153400	5323145750	19890	19890	19890	19890	0
302	20230615	153300	5323145750	19890	19890	19890	19890	6288
303	20230615	153200	5323145750	19890	19890	19890	19890	0
304	20230615	153100	5323145750	19890	19890	19890	19890	0
305	20230615	153000	5323145750	19890	19890	19890	19890	6288
306	20230615	152900	5198077430	19900	19900	19900	19900	0
307	20230615	152800	5198077430	19900	19900	19900	19900	0
308	20230615	152700	5198077430	19900	19900	19900	19900	0
309	20230615	152600	5198077430	19900	19900	19900	19900	0
310	20230615	152500	5198077430	19900	19900	19900	19900	0
311	20230615	152400	5198077430	19900	19900	19900	19900	0
312	20230615	152300	5198077430	19900	19900	19900	19900	0
313	20230615	152200	5198077430	19900	19900	19900	19900	0
314	20230615	152100	5198077430	19900	19900	19900	19900	0
315	20230615	152000	5198077430	19900	19900	19900	19900	0
316	20230615	151900	5198077430	19900	19880	19900	19880	671
317	20230615	151800	5184729190	19880	19870	19880	19870	138
318	20230615	151700	5181986780	19870	19880	19880	19860	1454
319	20230615	151600	5153095280	19880	19880	19890	19880	336
320	20230615	151500	5146415380	19880	19890	19890	19870	375
321	20230615	151400	5138958210	19890	19880	19890	19880	60
322	20230615	151300	5137764910	19880	19890	19890	19880	85
323	20230615	151200	5136074380	19890	19880	19900	19880	298
324	20230615	151100	5130147150	19890	19890	19900	19860	401
325	20230615	151000	5122171570	19890	19860	19890	19840	1229
326	20230615	150900	5097744670	19850	19840	19850	19840	31
327	20230615	150800	5097129330	19850	19850	19850	19850	134
328	20230615	150700	5094469430	19840	19840	19840	19830	148
329	20230615	150600	5091533960	19830	19830	19830	19830	206
330	20230615	150500	5087448980	19830	19830	19830	19830	247
331	20230615	150400	5082550970	19820	19830	19830	19820	94
332	20230615	150300	5080687000	19830	19810	19830	19810	255
333	20230615	150200	5075632820	19810	19810	19810	19800	306
334	20230615	150100	5069572060	19800	19810	19810	19800	548
335	20230615	150000	5058717040	19820	19860	19860	19810	1827
336	20230615	145900	5022503030	19860	19870	19870	19860	257
337	20230615	145800	5017398860	19860	19880	19880	19860	433
338	20230615	145700	5008794790	19880	19880	19880	19870	199
339	20230615	145600	5004840030	19880	19870	19880	19870	62
340	20230615	145500	5003607490	19880	19880	19880	19880	16
341	20230615	145400	5003289410	19870	19880	19880	19870	686
342	20230615	145300	4989656130	19880	19880	19880	19880	18
343	20230615	145200	4989298290	19880	19880	19880	19880	14
344	20230615	145100	4989019970	19880	19880	19880	19870	356
345	20230615	145000	4981944550	19870	19880	19880	19870	418
346	20230615	144900	4973636710	19880	19880	19890	19880	1309
347	20230615	144800	4947606180	19890	19880	19890	19880	1470
348	20230615	144700	4918382070	19890	19900	19900	19890	574
349	20230615	144600	4906965200	19900	19890	19900	19890	413
350	20230615	144500	4898748400	19900	19900	19900	19900	119
351	20230615	144400	4896380300	19900	19900	19900	19890	246
352	20230615	144300	4891484920	19900	19910	19910	19900	195
353	20230615	144200	4887604200	19910	19920	19920	19910	274
354	20230615	144100	4882146780	19920	19930	19930	19920	469
355	20230615	144000	4872801340	19930	19930	19940	19930	653
356	20230615	143900	4859784650	19920	19910	19930	19910	203
357	20230615	143800	4855740690	19900	19890	19900	19880	682
358	20230615	143700	4842173910	19890	19890	19890	19890	73
359	20230615	143600	4840721940	19880	19900	19900	19880	336
360	20230615	143500	4834036540	19910	19930	19930	19910	242
361	20230615	143400	4829217510	19930	19920	19940	19910	996
362	20230615	143300	4809372290	19920	19900	19920	19890	1731
363	20230615	143200	4774924980	19890	19900	19900	19890	67
364	20230615	143100	4773591750	19900	19890	19900	19890	419
365	20230615	143000	4765257730	19890	19850	19890	19850	510
366	20230615	142900	4755122640	19840	19850	19850	19840	167
367	20230615	142800	4751807710	19840	19820	19840	19810	558
368	20230615	142700	4740747340	19820	19820	19830	19820	163
369	20230615	142600	4737516580	19800	19770	19800	19750	452
370	20230615	142500	4728586520	19760	19760	19760	19760	306
371	20230615	142400	4722539960	19760	19760	19770	19760	489
372	20230615	142300	4712876940	19770	19790	19790	19760	388
373	20230615	142200	4705199090	19790	19820	19820	19790	149
374	20230615	142100	4702248780	19810	19800	19810	19800	402
375	20230615	142000	4694288330	19800	19800	19800	19800	197
376	20230615	141900	4690387730	19790	19790	19800	19790	318
377	20230615	141800	4684094480	19790	19790	19790	19790	60
378	20230615	141700	4682907080	19790	19780	19790	19780	430
379	20230615	141600	4674399970	19780	19780	19790	19780	181
380	20230615	141500	4670819370	19780	19770	19780	19770	54
381	20230615	141400	4669751350	19770	19770	19770	19760	834
382	20230615	141300	4653268360	19770	19780	19780	19770	189
383	20230615	141200	4649531660	19770	19760	19770	19760	65
384	20230615	141100	4648246910	19760	19770	19770	19760	319
385	20230615	141000	4641940380	19770	19780	19790	19770	136
386	20230615	140900	4639250940	19780	19770	19780	19770	132
387	20230615	140800	4636640580	19770	19780	19780	19770	222
388	20230615	140700	4632250880	19780	19780	19780	19780	1
389	20230615	140600	4632231100	19780	19780	19780	19770	156
390	20230615	140500	4629146420	19780	19780	19790	19780	79
391	20230615	140400	4627583790	19760	19760	19760	19760	111
392	20230615	140300	4625390430	19780	19770	19780	19760	586
393	20230615	140200	4613806100	19770	19770	19770	19760	186
394	20230615	140100	4610129880	19770	19780	19780	19770	109
395	20230615	140000	4607974940	19790	19780	19790	19780	41
396	20230615	135900	4607163600	19780	19780	19780	19780	129
397	20230615	135800	4604611980	19780	19780	19780	19770	51
398	20230615	135700	4603603400	19780	19780	19790	19780	89
399	20230615	135600	4601842130	19780	19780	19780	19770	149
400	20230615	135500	4598895440	19770	19770	19770	19760	602
401	20230615	135400	4586996230	19770	19720	19770	19720	449
402	20230615	135300	4578136250	19700	19710	19710	19700	151
403	20230615	135200	4575160900	19710	19710	19710	19700	422
404	20230615	135100	4566846280	19710	19700	19710	19700	144
405	20230615	135000	4564008570	19700	19700	19720	19700	331
406	20230615	134900	4557485690	19710	19710	19720	19710	140
407	20230615	134800	4554725810	19710	19700	19720	19690	154
408	20230615	134700	4551691950	19700	19720	19720	19700	737
409	20230615	134600	4537161050	19690	19750	19750	19680	2581
410	20230615	134500	4486284780	19740	19730	19740	19730	298
411	20230615	134400	4480403430	19730	19730	19730	19730	271
412	20230615	134300	4475056600	19740	19740	19740	19730	128
413	20230615	134200	4472530280	19730	19710	19730	19710	610
414	20230615	134100	4460503690	19710	19720	19730	19710	473
415	20230615	134000	4451177290	19720	19720	19720	19720	73
416	20230615	133900	4449737730	19720	19720	19720	19720	57
417	20230615	133800	4448613690	19720	19680	19720	19630	1398
418	20230615	133700	4421144390	19650	19650	19670	19650	168
419	20230615	133600	4417842810	19650	19620	19650	19620	207
420	20230615	133500	4413778610	19620	19630	19630	19570	2373
421	20230615	133400	4367300390	19610	19640	19640	19600	672
422	20230615	133300	4354119680	19650	19610	19650	19600	287
423	20230615	133200	4348482740	19630	19620	19630	19600	605
424	20230615	133100	4336617940	19620	19640	19640	19590	1745
425	20230615	133000	4302413360	19640	19650	19650	19640	661
426	20230615	132900	4289430840	19650	19650	19660	19650	147
427	20230615	132800	4286541830	19650	19670	19680	19650	220
428	20230615	132700	4282214460	19670	19680	19690	19620	1925
429	20230615	132600	4244405860	19680	19700	19710	19680	1013
430	20230615	132500	4224450880	19710	19730	19730	19710	102
431	20230615	132400	4222440440	19690	19700	19720	19670	3564
432	20230615	132300	4152273920	19720	19760	19760	19670	2700
433	20230615	132200	4099050380	19760	19770	19770	19760	15
434	20230615	132100	4098753880	19770	19770	19770	19770	77
435	20230615	132000	4097231590	19740	19730	19740	19730	266
436	20230615	131900	4091982390	19720	19720	19720	19720	0
437	20230615	131800	4091982390	19720	19720	19720	19720	226
438	20230615	131700	4087525670	19720	19730	19730	19720	103
439	20230615	131600	4085494210	19710	19690	19710	19690	569
440	20230615	131500	4074282520	19690	19690	19710	19690	348
441	20230615	131400	4067427940	19690	19740	19740	19690	762
442	20230615	131300	4052406110	19740	19740	19740	19740	356
443	20230615	131200	4045378670	19740	19740	19750	19740	418
444	20230615	131100	4037126920	19750	19750	19750	19750	44
445	20230615	131000	4036257920	19740	19750	19750	19740	137
446	20230615	130900	4033552800	19760	19760	19760	19760	86
447	20230615	130800	4031853440	19760	19750	19760	19750	859
448	20230615	130700	4014884670	19750	19750	19750	19750	0
449	20230615	130600	4014884670	19750	19760	19760	19750	370
450	20230615	130500	4007576170	19760	19760	19770	19760	135
451	20230615	130400	4004907890	19770	19800	19800	19770	805
452	20230615	130300	3988978370	19810	19810	19820	19800	213
453	20230615	130200	3984758670	19820	19850	19850	19820	788
454	20230615	130100	3969129740	19850	19850	19850	19840	459
455	20230615	130000	3960020300	19840	19850	19850	19840	255
456	20230615	125900	3954958680	19840	19870	19870	19840	763
457	20230615	125800	3939801010	19870	19870	19890	19870	224
458	20230615	125700	3935346480	19870	19840	19870	19840	605
459	20230615	125600	3923338680	19840	19830	19840	19830	140
460	20230615	125500	3920562080	19830	19810	19840	19810	431
461	20230615	125400	3912017810	19810	19810	19810	19790	1687
462	20230615	125300	3878615800	19810	19810	19810	19800	177
463	20230615	125200	3875110870	19810	19810	19810	19810	1
464	20230615	125100	3875091060	19800	19800	19810	19800	309
465	20230615	125000	3868972840	19790	19800	19800	19790	490
466	20230615	124900	3859272240	19790	19790	19790	19780	50
467	20230615	124800	3858282880	19780	19790	19790	19780	235
468	20230615	124700	3853632240	19790	19780	19790	19780	924
469	20230615	124600	3835347800	19770	19760	19770	19760	133
470	20230615	124500	3832718630	19760	19760	19760	19750	229
471	20230615	124400	3828194970	19750	19720	19750	19720	48
472	20230615	124300	3827247550	19720	19700	19720	19700	1157
473	20230615	124200	3804432170	19700	19710	19720	19700	398
474	20230615	124100	3796588230	19710	19710	19710	19710	33
475	20230615	124000	3795937800	19710	19700	19710	19700	164
476	20230615	123900	3792705870	19700	19710	19710	19700	423
477	20230615	123800	3784368910	19720	19760	19760	19720	303
478	20230615	123700	3778388660	19760	19760	19760	19750	126
479	20230615	123600	3775899280	19760	19740	19760	19730	460
480	20230615	123500	3766815980	19730	19720	19730	19720	361
481	20230615	123400	3759694390	19700	19700	19700	19700	146
482	20230615	123300	3756818190	19700	19700	19720	19700	2394
483	20230615	123200	3709653650	19690	19670	19690	19670	810
484	20230615	123100	3693717530	19670	19660	19670	19660	140
485	20230615	123000	3690963750	19660	19660	19660	19650	80
486	20230615	122900	3689391300	19660	19650	19660	19650	156
487	20230615	122800	3686325700	19650	19650	19650	19650	30
488	20230615	122700	3685736200	19650	19660	19660	19650	139
489	20230615	122600	3683004460	19650	19660	19660	19650	353
490	20230615	122500	3676067950	19660	19660	19670	19660	159
491	20230615	122400	3672941950	19650	19660	19660	19650	213
492	20230615	122300	3668756210	19650	19670	19670	19650	717
493	20230615	122200	3654656690	19670	19670	19670	19670	0
494	20230615	122100	3654656690	19670	19680	19680	19670	77
495	20230615	122000	3653141550	19680	19670	19680	19670	662
496	20230615	121900	3640120000	19670	19660	19670	19650	468
497	20230615	121800	3630920360	19670	19670	19670	19660	301
498	20230615	121700	3624999810	19670	19690	19690	19670	1107
499	20230615	121600	3603220240	19690	19690	19700	19690	370
500	20230615	121500	3595934280	19690	19690	19700	19690	289
501	20230615	121400	3590243370	19690	19690	19690	19690	257
502	20230615	121300	3585183040	19680	19690	19690	19670	148
503	20230615	121200	3582270270	19700	19700	19700	19700	19
504	20230615	121100	3581895970	19700	19670	19700	19670	64
505	20230615	121000	3580636220	19670	19690	19690	19670	315
506	20230615	120900	3574436970	19690	19710	19710	19690	245
507	20230615	120800	3569610290	19710	19700	19710	19700	143
508	20230615	120700	3566792960	19700	19700	19700	19700	58
509	20230615	120600	3565650360	19700	19700	19710	19700	228
510	20230615	120500	3561157220	19690	19660	19690	19660	1129
511	20230615	120400	3538941880	19660	19650	19670	19650	431
512	20230615	120300	3530471980	19650	19650	19650	19650	18
513	20230615	120200	3530118280	19650	19660	19660	19650	165
514	20230615	120100	3526875250	19670	19670	19670	19670	38
515	20230615	120000	3526127790	19660	19650	19680	19650	367
516	20230615	115900	3518911080	19650	19660	19660	19650	125
517	20230615	115800	3516454150	19670	19660	19680	19660	226
518	20230615	115700	3512008930	19650	19640	19650	19640	210
519	20230615	115600	3507882740	19640	19620	19640	19620	293
520	20230615	115500	3502133270	19620	19630	19640	19620	480
521	20230615	115400	3492708380	19640	19640	19640	19640	234
522	20230615	115300	3488112620	19640	19640	19650	19640	229
523	20230615	115200	3483614690	19640	19640	19640	19640	37
524	20230615	115100	3482888010	19630	19650	19650	19630	101
525	20230615	115000	3480903860	19650	19620	19650	19620	405
526	20230615	114900	3472955000	19620	19630	19630	19620	75
527	20230615	114800	3471483300	19620	19630	19640	19620	34
528	20230615	114700	3470815800	19630	19660	19660	19610	551
529	20230615	114600	3459997260	19660	19660	19660	19660	0
530	20230615	114500	3459997260	19660	19660	19670	19660	174
531	20230615	114400	3456576270	19660	19660	19660	19660	134
532	20230615	114300	3453941830	19650	19670	19670	19650	149
533	20230615	114200	3451012220	19670	19630	19670	19630	70
534	20230615	114100	3449637120	19630	19600	19650	19600	230
535	20230615	114000	3445127590	19600	19580	19600	19580	887
536	20230615	113900	3427745280	19580	19580	19580	19580	8
537	20230615	113800	3427588640	19580	19570	19580	19560	264
538	20230615	113700	3422422590	19560	19580	19580	19560	307
539	20230615	113600	3416416620	19590	19580	19600	19580	435
540	20230615	113500	3407895320	19570	19540	19570	19540	307
541	20230615	113400	3401894210	19540	19550	19550	19540	317
542	20230615	113300	3395699560	19540	19540	19540	19540	284
543	20230615	113200	3390150200	19530	19560	19570	19530	221
544	20230615	113100	3385827230	19550	19530	19550	19530	32
545	20230615	113000	3385202230	19530	19510	19530	19510	417
546	20230615	112900	3377065420	19500	19560	19560	19500	1022
547	20230615	112800	3357094150	19560	19560	19570	19560	265
548	20230615	112700	3351910470	19560	19580	19580	19550	187
549	20230615	112600	3348250670	19590	19590	19590	19580	101
550	20230615	112500	3346272610	19590	19580	19590	19580	79
551	20230615	112400	3344725290	19580	19580	19580	19580	279
552	20230615	112300	3339262470	19600	19570	19600	19570	40
553	20230615	112200	3338478530	19570	19580	19600	19560	330
554	20230615	112100	3332019070	19580	19580	19610	19580	632
555	20230615	112000	3319639620	19560	19510	19560	19510	316
556	20230615	111900	3313465310	19510	19450	19510	19450	226
557	20230615	111800	3309063990	19440	19440	19440	19440	300
558	20230615	111700	3303231990	19440	19430	19440	19430	266
559	20230615	111600	3298063310	19430	19450	19450	19430	850
560	20230615	111500	3281533100	19460	19460	19460	19460	162
561	20230615	111400	3278380580	19460	19460	19460	19460	103
562	20230615	111300	3276376200	19460	19450	19460	19450	8
563	20230615	111200	3276220590	19450	19480	19480	19450	723
564	20230615	111100	3262153710	19480	19480	19480	19460	1227
565	20230615	111000	3238263920	19470	19480	19490	19470	307
566	20230615	110900	3232281060	19460	19480	19480	19460	247
567	20230615	110800	3227470180	19480	19470	19520	19470	610
568	20230615	110700	3215587050	19470	19460	19470	19460	29
569	20230615	110600	3215022430	19470	19470	19470	19460	286
570	20230615	110500	3209456100	19480	19470	19480	19470	110
571	20230615	110400	3207313530	19470	19490	19490	19470	289
572	20230615	110300	3201686480	19470	19470	19470	19470	468
573	20230615	110200	3192574520	19470	19470	19480	19470	957
574	20230615	110100	3173941440	19460	19510	19520	19460	1822
575	20230615	110000	3138416820	19520	19560	19560	19520	587
576	20230615	105900	3126953270	19560	19560	19560	19540	153
577	20230615	105800	3123961640	19560	19550	19560	19550	252
578	20230615	105700	3119033010	19540	19520	19540	19520	676
579	20230615	105600	3105835550	19510	19510	19520	19510	260
580	20230615	105500	3100761920	19510	19520	19520	19510	132
581	20230615	105400	3098186080	19510	19540	19540	19510	2067
582	20230615	105300	3057819920	19540	19580	19580	19540	375
583	20230615	105200	3050488620	19580	19570	19580	19570	11
584	20230615	105100	3050273250	19540	19540	19540	19540	388
585	20230615	105000	3042691730	19530	19540	19540	19530	1083
586	20230615	104900	3021535550	19540	19560	19570	19540	853
587	20230615	104800	3004855310	19560	19580	19580	19560	707
588	20230615	104700	2991018000	19580	19630	19630	19580	3830
589	20230615	104600	2915906140	19630	19640	19650	19630	145
590	20230615	104500	2913059170	19640	19640	19640	19640	81
591	20230615	104400	2911468330	19640	19630	19640	19620	432
592	20230615	104300	2902988750	19630	19630	19640	19630	422
593	20230615	104200	2894704350	19630	19640	19640	19620	734
594	20230615	104100	2880293390	19640	19650	19650	19640	374
595	20230615	104000	2872944670	19650	19660	19660	19650	711
596	20230615	103900	2858968880	19650	19630	19650	19620	213
597	20230615	103800	2854785980	19620	19650	19680	19600	3181
598	20230615	103700	2792321590	19660	19710	19710	19660	2276
599	20230615	103600	2747533920	19700	19710	19710	19700	307
600	20230615	103500	2741483810	19700	19700	19710	19700	241
601	20230615	103400	2736735740	19700	19680	19700	19680	507
602	20230615	103300	2726754540	19680	19720	19720	19680	462
603	20230615	103200	2717653910	19710	19690	19720	19680	802
604	20230615	103100	2701849760	19670	19700	19700	19670	335
605	20230615	103000	2695256510	19700	19680	19700	19670	1224
606	20230615	102900	2671161120	19680	19700	19700	19670	1349
607	20230615	102800	2644608520	19700	19750	19750	19700	2754
608	20230615	102700	2590306570	19750	19730	19780	19730	807
609	20230615	102600	2574362310	19730	19760	19760	19730	1515
610	20230615	102500	2544444360	19770	19770	19780	19760	95
611	20230615	102400	2542566210	19770	19800	19800	19770	1601
612	20230615	102300	2510886900	19800	19830	19830	19800	822
613	20230615	102200	2494601190	19830	19800	19830	19800	946
614	20230615	102100	2475859100	19800	19800	19830	19800	623
615	20230615	102000	2463519650	19800	19880	19880	19790	2456
616	20230615	101900	2414789050	19880	19900	19900	19880	2223
617	20230615	101800	2370577440	19880	19980	19990	19880	2855
618	20230615	101700	2313644510	19980	20000	20050	19980	1362
619	20230615	101600	2286406540	20000	19980	20000	19960	2244
620	20230615	101500	2241569800	19990	20050	20050	19990	3839
621	20230615	101400	2164802940	20000	20000	20050	20000	93
622	20230615	101300	2162938590	20050	20000	20050	20000	147
623	20230615	101200	2159993340	20000	20000	20050	20000	423
624	20230615	101100	2151532090	20000	20000	20050	20000	1009
625	20230615	101000	2131342440	20000	20000	20050	20000	126
626	20230615	100900	2128820340	20000	20000	20050	20000	503
627	20230615	100800	2118740990	20000	20050	20050	20000	417
628	20230615	100700	2110399840	20050	20000	20050	20000	330
629	20230615	100600	2103788640	20000	20000	20000	20000	141
630	20230615	100500	2100968640	20000	20000	20050	20000	1169
631	20230615	100400	2077584890	20000	20050	20050	20000	1430
632	20230615	100300	2048927540	20000	19990	20050	19970	5243
633	20230615	100200	1944050500	19990	19970	19990	19970	443
634	20230615	100100	1935203070	19970	19940	19990	19940	2064
635	20230615	100000	1893999560	19940	19900	19950	19900	2345
636	20230615	095900	1847268180	19900	19910	19910	19890	1836
637	20230615	095800	1810723510	19920	19940	19940	19920	254
638	20230615	095700	1805662240	19940	19910	19940	19910	244
639	20230615	095600	1800800370	19920	19960	19960	19920	1252
640	20230615	095500	1775840740	19960	19990	19990	19960	1418
641	20230615	095400	1747509210	19990	20000	20050	19980	1810
642	20230615	095300	1711314590	20000	19990	20000	19980	754
643	20230615	095200	1696234830	19990	20000	20050	19980	1291
644	20230615	095100	1670405810	20000	19960	20050	19960	4563
645	20230615	095000	1579146070	19970	19960	19980	19960	819
646	20230615	094900	1562790640	19960	19980	19990	19960	549
647	20230615	094800	1551825670	19980	19950	19990	19950	982
648	20230615	094700	1532211010	19930	19910	19950	19910	2243
649	20230615	094600	1487499630	19910	19920	19920	19910	60
650	20230615	094500	1486304480	19920	19940	19940	19920	1079
651	20230615	094400	1464802820	19930	19980	19980	19930	1860
652	20230615	094300	1427684550	19990	19990	19990	19980	310
653	20230615	094200	1421487810	20000	20000	20000	19990	966
654	20230615	094100	1402170570	20000	20000	20100	20000	2661
655	20230615	094000	1348832070	20000	20000	20050	20000	956
656	20230615	093900	1329690270	20050	19980	20050	19980	1406
657	20230615	093800	1301572450	19970	19940	20050	19930	9405
658	20230615	093700	1113539190	19940	19900	19950	19890	4933
659	20230615	093600	1015287770	19900	19870	19900	19860	1380
660	20230615	093500	987853530	19870	19880	19890	19860	254
661	20230615	093400	982806450	19890	19890	19900	19890	267
662	20230615	093300	977495790	19880	19880	19880	19880	1
663	20230615	093200	977475910	19880	19910	19910	19880	187
664	20230615	093100	973755690	19910	19890	19910	19880	1038
665	20230615	093000	953098260	19890	19860	19900	19860	2462
666	20230615	092900	904134840	19850	19860	19870	19850	558
667	20230615	092800	893051980	19860	19860	19870	19860	310
668	20230615	092700	886895370	19860	19870	19870	19850	249
669	20230615	092600	881949200	19870	19870	19870	19860	183
670	20230615	092500	878313220	19870	19880	19890	19870	717
671	20230615	092400	864058640	19880	19890	19890	19880	1023
672	20230615	092300	843713550	19880	19850	19900	19840	4089
673	20230615	092200	762473000	19840	19820	19850	19820	257
674	20230615	092100	757375680	19820	19800	19860	19800	1032
675	20230615	092000	736908420	19790	19820	19820	19790	1153
676	20230615	091900	714072780	19820	19820	19860	19820	2314
677	20230615	091800	668167030	19830	19830	19830	19830	168
678	20230615	091700	664835590	19830	19850	19860	19830	189
679	20230615	091600	661085900	19860	19830	19890	19820	4357
680	20230615	091500	574539540	19830	19810	19850	19800	803
681	20230615	091400	558609480	19800	19840	19850	19760	2279
682	20230615	091300	513483930	19840	19820	19840	19820	658
683	20230615	091200	500431300	19830	19840	19840	19830	100
684	20230615	091100	498447890	19840	19840	19860	19810	2328
685	20230615	091000	452255370	19850	19680	19850	19680	7199
686	20230615	090900	309905890	19680	19660	19680	19660	584
687	20230615	090800	298416330	19660	19650	19670	19650	318
688	20230615	090700	292163900	19660	19660	19670	19650	252
689	20230615	090600	287210510	19660	19660	19690	19650	776
690	20230615	090500	271953100	19660	19710	19720	19650	1654
691	20230615	090400	239388230	19710	19740	19740	19700	802
692	20230615	090300	223582200	19770	19740	19780	19670	4145
693	20230615	090200	141763950	19740	19550	19760	19550	3968
694	20230615	090100	63747310	19540	19570	19570	19520	2137
695	20230615	090000	21999510	19580	19490	19580	19490	1044