KissMeData/034020/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200400	116956843460	18750	18750	18750	18750	221954
3	20230615	200300	116956843460	18750	18750	18750	18750	0
4	20230615	200200	116956843460	18750	18750	18750	18750	0
5	20230615	200100	116956843460	18750	18750	18750	18750	0
6	20230615	200000	116956843460	18750	18750	18750	18750	0
7	20230615	195900	116956843460	18750	18750	18750	18750	0
8	20230615	195800	116956843460	18750	18750	18750	18750	0
9	20230615	195700	116956843460	18750	18750	18750	18750	0
10	20230615	195600	116956843460	18750	18750	18750	18750	0
11	20230615	195500	116956843460	18750	18750	18750	18750	0
12	20230615	195400	116956843460	18750	18750	18750	18750	0
13	20230615	195300	116956843460	18750	18750	18750	18750	0
14	20230615	195200	116956843460	18750	18750	18750	18750	0
15	20230615	195100	116956843460	18750	18750	18750	18750	0
16	20230615	195000	116956843460	18750	18750	18750	18750	0
17	20230615	194900	116956843460	18750	18750	18750	18750	0
18	20230615	194800	116956843460	18750	18750	18750	18750	0
19	20230615	194700	116956843460	18750	18750	18750	18750	0
20	20230615	194600	116956843460	18750	18750	18750	18750	0
21	20230615	194500	116956843460	18750	18750	18750	18750	0
22	20230615	194400	116956843460	18750	18750	18750	18750	0
23	20230615	194300	116956843460	18750	18750	18750	18750	0
24	20230615	194200	116956843460	18750	18750	18750	18750	0
25	20230615	194100	116956843460	18750	18750	18750	18750	0
26	20230615	194000	116956843460	18750	18750	18750	18750	0
27	20230615	193900	116956843460	18750	18750	18750	18750	0
28	20230615	193800	116956843460	18750	18750	18750	18750	0
29	20230615	193700	116956843460	18750	18750	18750	18750	0
30	20230615	193600	116956843460	18750	18750	18750	18750	0
31	20230615	193500	116956843460	18750	18750	18750	18750	0
32	20230615	193400	116956843460	18750	18750	18750	18750	221954
33	20230615	193300	116956843460	18750	18750	18750	18750	0
34	20230615	193200	116956843460	18750	18750	18750	18750	0
35	20230615	193100	116956843460	18750	18750	18750	18750	0
36	20230615	193000	116956843460	18750	18750	18750	18750	0
37	20230615	192900	116956843460	18750	18750	18750	18750	0
38	20230615	192800	116956843460	18750	18750	18750	18750	0
39	20230615	192700	116956843460	18750	18750	18750	18750	0
40	20230615	192600	116956843460	18750	18750	18750	18750	0
41	20230615	192500	116956843460	18750	18750	18750	18750	0
42	20230615	192400	116956843460	18750	18750	18750	18750	0
43	20230615	192300	116956843460	18750	18750	18750	18750	0
44	20230615	192200	116956843460	18750	18750	18750	18750	0
45	20230615	192100	116956843460	18750	18750	18750	18750	0
46	20230615	192000	116956843460	18750	18750	18750	18750	0
47	20230615	191900	116956843460	18750	18750	18750	18750	0
48	20230615	191800	116956843460	18750	18750	18750	18750	0
49	20230615	191700	116956843460	18750	18750	18750	18750	0
50	20230615	191600	116956843460	18750	18750	18750	18750	0
51	20230615	191500	116956843460	18750	18750	18750	18750	0
52	20230615	191400	116956843460	18750	18750	18750	18750	0
53	20230615	191300	116956843460	18750	18750	18750	18750	0
54	20230615	191200	116956843460	18750	18750	18750	18750	0
55	20230615	191100	116956843460	18750	18750	18750	18750	0
56	20230615	191000	116956843460	18750	18750	18750	18750	0
57	20230615	190900	116956843460	18750	18750	18750	18750	0
58	20230615	190800	116956843460	18750	18750	18750	18750	0
59	20230615	190700	116956843460	18750	18750	18750	18750	0
60	20230615	190600	116956843460	18750	18750	18750	18750	0
61	20230615	190500	116956843460	18750	18750	18750	18750	0
62	20230615	190400	116956843460	18750	18750	18750	18750	221954
63	20230615	190300	116956843460	18750	18750	18750	18750	0
64	20230615	190200	116956843460	18750	18750	18750	18750	0
65	20230615	190100	116956843460	18750	18750	18750	18750	0
66	20230615	190000	116956843460	18750	18750	18750	18750	0
67	20230615	185900	116956843460	18750	18750	18750	18750	0
68	20230615	185800	116956843460	18750	18750	18750	18750	0
69	20230615	185700	116956843460	18750	18750	18750	18750	0
70	20230615	185600	116956843460	18750	18750	18750	18750	0
71	20230615	185500	116956843460	18750	18750	18750	18750	0
72	20230615	185400	116956843460	18750	18750	18750	18750	0
73	20230615	185300	116956843460	18750	18750	18750	18750	0
74	20230615	185200	116956843460	18750	18750	18750	18750	0
75	20230615	185100	116956843460	18750	18750	18750	18750	0
76	20230615	185000	116956843460	18750	18750	18750	18750	0
77	20230615	184900	116956843460	18750	18750	18750	18750	0
78	20230615	184800	116956843460	18750	18750	18750	18750	0
79	20230615	184700	116956843460	18750	18750	18750	18750	0
80	20230615	184600	116956843460	18750	18750	18750	18750	0
81	20230615	184500	116956843460	18750	18750	18750	18750	0
82	20230615	184400	116956843460	18750	18750	18750	18750	0
83	20230615	184300	116956843460	18750	18750	18750	18750	0
84	20230615	184200	116956843460	18750	18750	18750	18750	0
85	20230615	184100	116956843460	18750	18750	18750	18750	0
86	20230615	184000	116956843460	18750	18750	18750	18750	0
87	20230615	183900	116956843460	18750	18750	18750	18750	0
88	20230615	183800	116956843460	18750	18750	18750	18750	0
89	20230615	183700	116956843460	18750	18750	18750	18750	0
90	20230615	183600	116956843460	18750	18750	18750	18750	0
91	20230615	183500	116956843460	18750	18750	18750	18750	0
92	20230615	183400	116956843460	18750	18750	18750	18750	221954
93	20230615	183300	116956843460	18750	18750	18750	18750	0
94	20230615	183200	116956843460	18750	18750	18750	18750	0
95	20230615	183100	116956843460	18750	18750	18750	18750	0
96	20230615	183000	116956843460	18750	18750	18750	18750	0
97	20230615	182900	116956843460	18750	18750	18750	18750	0
98	20230615	182800	116956843460	18750	18750	18750	18750	0
99	20230615	182700	116956843460	18750	18750	18750	18750	0
100	20230615	182600	116956843460	18750	18750	18750	18750	0
101	20230615	182500	116956843460	18750	18750	18750	18750	0
102	20230615	182400	116956843460	18750	18750	18750	18750	0
103	20230615	182300	116956843460	18750	18750	18750	18750	0
104	20230615	182200	116956843460	18750	18750	18750	18750	0
105	20230615	182100	116956843460	18750	18750	18750	18750	0
106	20230615	182000	116956843460	18750	18750	18750	18750	0
107	20230615	181900	116956843460	18750	18750	18750	18750	0
108	20230615	181800	116956843460	18750	18750	18750	18750	0
109	20230615	181700	116956843460	18750	18750	18750	18750	0
110	20230615	181600	116956843460	18750	18750	18750	18750	0
111	20230615	181500	116956843460	18750	18750	18750	18750	0
112	20230615	181400	116956843460	18750	18750	18750	18750	0
113	20230615	181300	116956843460	18750	18750	18750	18750	0
114	20230615	181200	116956843460	18750	18750	18750	18750	0
115	20230615	181100	116956843460	18750	18750	18750	18750	0
116	20230615	181000	116956843460	18750	18750	18750	18750	0
117	20230615	180900	116956843460	18750	18750	18750	18750	0
118	20230615	180800	116956843460	18750	18750	18750	18750	0
119	20230615	180700	116956843460	18750	18750	18750	18750	0
120	20230615	180600	116956843460	18750	18750	18750	18750	0
121	20230615	180500	116956843460	18750	18750	18750	18750	0
122	20230615	180400	116956843460	18750	18750	18750	18750	221954
123	20230615	180300	116956843460	18750	18750	18750	18750	0
124	20230615	180200	116956843460	18750	18750	18750	18750	0
125	20230615	180100	116956843460	18750	18750	18750	18750	0
126	20230615	180000	116956843460	18750	18750	18750	18750	0
127	20230615	175900	116956843460	18750	18750	18750	18750	0
128	20230615	175800	116956843460	18750	18750	18750	18750	0
129	20230615	175700	116956843460	18750	18750	18750	18750	0
130	20230615	175600	116956843460	18750	18750	18750	18750	0
131	20230615	175500	116956843460	18750	18750	18750	18750	0
132	20230615	175400	116956843460	18750	18750	18750	18750	0
133	20230615	175300	116956843460	18750	18750	18750	18750	0
134	20230615	175200	116956843460	18750	18750	18750	18750	0
135	20230615	175100	116956843460	18750	18750	18750	18750	0
136	20230615	175000	116956843460	18750	18750	18750	18750	0
137	20230615	174900	116956843460	18750	18750	18750	18750	0
138	20230615	174800	116956843460	18750	18750	18750	18750	0
139	20230615	174700	116956843460	18750	18750	18750	18750	0
140	20230615	174600	116956843460	18750	18750	18750	18750	0
141	20230615	174500	116956843460	18750	18750	18750	18750	0
142	20230615	174400	116956843460	18750	18750	18750	18750	0
143	20230615	174300	116956843460	18750	18750	18750	18750	0
144	20230615	174200	116956843460	18750	18750	18750	18750	0
145	20230615	174100	116956843460	18750	18750	18750	18750	0
146	20230615	174000	116956843460	18750	18750	18750	18750	0
147	20230615	173900	116956843460	18750	18750	18750	18750	0
148	20230615	173800	116956843460	18750	18750	18750	18750	0
149	20230615	173700	116956843460	18750	18750	18750	18750	0
150	20230615	173600	116956843460	18750	18750	18750	18750	0
151	20230615	173500	116956843460	18750	18750	18750	18750	0
152	20230615	173400	116956843460	18750	18750	18750	18750	221954
153	20230615	173300	116956843460	18750	18750	18750	18750	0
154	20230615	173200	116956843460	18750	18750	18750	18750	0
155	20230615	173100	116956843460	18750	18750	18750	18750	0
156	20230615	173000	116956843460	18750	18750	18750	18750	0
157	20230615	172900	116956843460	18750	18750	18750	18750	0
158	20230615	172800	116956843460	18750	18750	18750	18750	0
159	20230615	172700	116956843460	18750	18750	18750	18750	0
160	20230615	172600	116956843460	18750	18750	18750	18750	0
161	20230615	172500	116956843460	18750	18750	18750	18750	0
162	20230615	172400	116956843460	18750	18750	18750	18750	0
163	20230615	172300	116956843460	18750	18750	18750	18750	0
164	20230615	172200	116956843460	18750	18750	18750	18750	0
165	20230615	172100	116956843460	18750	18750	18750	18750	0
166	20230615	172000	116956843460	18750	18750	18750	18750	0
167	20230615	171900	116956843460	18750	18750	18750	18750	0
168	20230615	171800	116956843460	18750	18750	18750	18750	0
169	20230615	171700	116956843460	18750	18750	18750	18750	0
170	20230615	171600	116956843460	18750	18750	18750	18750	0
171	20230615	171500	116956843460	18750	18750	18750	18750	0
172	20230615	171400	116956843460	18750	18750	18750	18750	0
173	20230615	171300	116956843460	18750	18750	18750	18750	0
174	20230615	171200	116956843460	18750	18750	18750	18750	0
175	20230615	171100	116956843460	18750	18750	18750	18750	0
176	20230615	171000	116956843460	18750	18750	18750	18750	0
177	20230615	170900	116956843460	18750	18750	18750	18750	0
178	20230615	170800	116956843460	18750	18750	18750	18750	0
179	20230615	170700	116956843460	18750	18750	18750	18750	0
180	20230615	170600	116956843460	18750	18750	18750	18750	0
181	20230615	170500	116956843460	18750	18750	18750	18750	0
182	20230615	170400	116956843460	18750	18750	18750	18750	221954
183	20230615	170300	116956843460	18750	18750	18750	18750	0
184	20230615	170200	116956843460	18750	18750	18750	18750	0
185	20230615	170100	116956843460	18750	18750	18750	18750	0
186	20230615	170000	116956843460	18750	18750	18750	18750	0
187	20230615	165900	116956843460	18750	18750	18750	18750	0
188	20230615	165800	116956843460	18750	18750	18750	18750	0
189	20230615	165700	116956843460	18750	18750	18750	18750	0
190	20230615	165600	116956843460	18750	18750	18750	18750	0
191	20230615	165500	116956843460	18750	18750	18750	18750	0
192	20230615	165400	116956843460	18750	18750	18750	18750	0
193	20230615	165300	116956843460	18750	18750	18750	18750	0
194	20230615	165200	116956843460	18750	18750	18750	18750	0
195	20230615	165100	116956843460	18750	18750	18750	18750	0
196	20230615	165000	116956843460	18750	18750	18750	18750	0
197	20230615	164900	116956843460	18750	18750	18750	18750	0
198	20230615	164800	116956843460	18750	18750	18750	18750	0
199	20230615	164700	116956843460	18750	18750	18750	18750	0
200	20230615	164600	116956843460	18750	18750	18750	18750	0
201	20230615	164500	116956843460	18750	18750	18750	18750	0
202	20230615	164400	116956843460	18750	18750	18750	18750	0
203	20230615	164300	116956843460	18750	18750	18750	18750	0
204	20230615	164200	116956843460	18750	18750	18750	18750	0
205	20230615	164100	116956843460	18750	18750	18750	18750	0
206	20230615	164000	116956843460	18750	18750	18750	18750	0
207	20230615	163900	116956843460	18750	18750	18750	18750	0
208	20230615	163800	116956843460	18750	18750	18750	18750	0
209	20230615	163700	116956843460	18750	18750	18750	18750	0
210	20230615	163600	116956843460	18750	18750	18750	18750	0
211	20230615	163500	116956843460	18750	18750	18750	18750	0
212	20230615	163400	116956843460	18750	18750	18750	18750	221954
213	20230615	163300	116956843460	18750	18750	18750	18750	0
214	20230615	163200	116956843460	18750	18750	18750	18750	0
215	20230615	163100	116956843460	18750	18750	18750	18750	0
216	20230615	163000	116956843460	18750	18750	18750	18750	0
217	20230615	162900	116956843460	18750	18750	18750	18750	0
218	20230615	162800	116956843460	18750	18750	18750	18750	0
219	20230615	162700	116956843460	18750	18750	18750	18750	0
220	20230615	162600	116956843460	18750	18750	18750	18750	0
221	20230615	162500	116956843460	18750	18750	18750	18750	0
222	20230615	162400	116956843460	18750	18750	18750	18750	0
223	20230615	162300	116956843460	18750	18750	18750	18750	0
224	20230615	162200	116956843460	18750	18750	18750	18750	0
225	20230615	162100	116956843460	18750	18750	18750	18750	0
226	20230615	162000	116956843460	18750	18750	18750	18750	0
227	20230615	161900	116956843460	18750	18750	18750	18750	0
228	20230615	161800	116956843460	18750	18750	18750	18750	0
229	20230615	161700	116956843460	18750	18750	18750	18750	0
230	20230615	161600	116956843460	18750	18750	18750	18750	0
231	20230615	161500	116956843460	18750	18750	18750	18750	0
232	20230615	161400	116956843460	18750	18750	18750	18750	0
233	20230615	161300	116956843460	18750	18750	18750	18750	0
234	20230615	161200	116956843460	18750	18750	18750	18750	0
235	20230615	161100	116956843460	18750	18750	18750	18750	0
236	20230615	161000	116956843460	18750	18750	18750	18750	0
237	20230615	160900	116956843460	18750	18750	18750	18750	0
238	20230615	160800	116956843460	18750	18750	18750	18750	0
239	20230615	160700	116956843460	18750	18750	18750	18750	0
240	20230615	160600	116956843460	18750	18750	18750	18750	0
241	20230615	160500	116956843460	18750	18750	18750	18750	0
242	20230615	160400	116956843460	18750	18750	18750	18750	221954
243	20230615	160300	116956843460	18750	18750	18750	18750	0
244	20230615	160200	116956843460	18750	18750	18750	18750	0
245	20230615	160100	116956843460	18750	18750	18750	18750	0
246	20230615	160000	116956843460	18750	18750	18750	18750	0
247	20230615	155900	116956843460	18750	18750	18750	18750	0
248	20230615	155800	116956843460	18750	18750	18750	18750	0
249	20230615	155700	116956843460	18750	18750	18750	18750	0
250	20230615	155600	116956843460	18750	18750	18750	18750	0
251	20230615	155500	116956843460	18750	18750	18750	18750	0
252	20230615	155400	116956843460	18750	18750	18750	18750	0
253	20230615	155300	116956843460	18750	18750	18750	18750	0
254	20230615	155200	116956843460	18750	18750	18750	18750	0
255	20230615	155100	116956843460	18750	18750	18750	18750	0
256	20230615	155000	116956843460	18750	18750	18750	18750	0
257	20230615	154900	116956843460	18750	18750	18750	18750	0
258	20230615	154800	116956843460	18750	18750	18750	18750	0
259	20230615	154700	116956843460	18750	18750	18750	18750	0
260	20230615	154600	116956843460	18750	18750	18750	18750	0
261	20230615	154500	116956843460	18750	18750	18750	18750	0
262	20230615	154400	116956843460	18750	18750	18750	18750	0
263	20230615	154300	116956843460	18750	18750	18750	18750	0
264	20230615	154200	116956843460	18750	18750	18750	18750	0
265	20230615	154100	116956843460	18750	18750	18750	18750	0
266	20230615	154000	116956843460	18750	18750	18750	18750	0
267	20230615	153900	116956843460	18750	18750	18750	18750	0
268	20230615	153800	116956843460	18750	18750	18750	18750	0
269	20230615	153700	116956843460	18750	18750	18750	18750	0
270	20230615	153600	116956843460	18750	18750	18750	18750	0
271	20230615	153500	116956843460	18750	18750	18750	18750	0
272	20230615	153400	116956843460	18750	18750	18750	18750	221954
273	20230615	153300	116956843460	18750	18750	18750	18750	0
274	20230615	153200	116956843460	18750	18750	18750	18750	0
275	20230615	153100	116956843460	18750	18750	18750	18750	0
276	20230615	153000	116956843460	18750	18750	18750	18750	221954
277	20230615	152900	112795205960	18680	18680	18680	18680	0
278	20230615	152800	112795205960	18680	18680	18680	18680	0
279	20230615	152700	112795205960	18680	18680	18680	18680	0
280	20230615	152600	112795205960	18680	18680	18680	18680	0
281	20230615	152500	112795205960	18680	18680	18680	18680	0
282	20230615	152400	112795205960	18680	18680	18680	18680	0
283	20230615	152300	112795205960	18680	18680	18680	18680	0
284	20230615	152200	112795205960	18680	18680	18680	18680	0
285	20230615	152100	112795205960	18680	18680	18680	18680	0
286	20230615	152000	112795205960	18680	18680	18680	18680	0
287	20230615	151900	112795205960	18680	18670	18680	18660	31616
288	20230615	151800	112204997710	18670	18640	18670	18640	23160
289	20230615	151700	111772858770	18650	18670	18670	18640	37175
290	20230615	151600	111079581720	18670	18670	18670	18660	16243
291	20230615	151500	110776468570	18660	18680	18680	18650	55243
292	20230615	151400	109745814160	18680	18690	18690	18660	9116
293	20230615	151300	109575570130	18690	18690	18690	18660	33857
294	20230615	151200	108943274900	18690	18690	18700	18680	32044
295	20230615	151100	108344423760	18690	18680	18690	18670	39960
296	20230615	151000	107598132290	18680	18680	18680	18670	9114
297	20230615	150900	107427912050	18680	18680	18690	18670	16534
298	20230615	150800	107119079090	18680	18680	18690	18660	86713
299	20230615	150700	105500183800	18690	18700	18700	18690	13048
300	20230615	150600	105256314280	18690	18700	18700	18690	26114
301	20230615	150500	104768228690	18700	18710	18710	18690	24732
302	20230615	150400	104305729990	18710	18700	18710	18700	9427
303	20230615	150300	104129410110	18700	18710	18720	18700	13974
304	20230615	150200	103867996780	18720	18720	18720	18710	15604
305	20230615	150100	103576032700	18720	18730	18730	18710	28407
306	20230615	150000	103044236720	18730	18730	18740	18730	2452
307	20230615	145900	102998297640	18730	18720	18740	18720	4057
308	20230615	145800	102922320560	18730	18740	18740	18720	18916
309	20230615	145700	102568019460	18740	18730	18740	18730	20946
310	20230615	145600	102175522520	18730	18730	18740	18730	9013
311	20230615	145500	102006668970	18740	18730	18740	18730	10237
312	20230615	145400	101814900740	18740	18750	18750	18730	7384
313	20230615	145300	101676516790	18740	18740	18750	18740	24318
314	20230615	145200	101220681800	18740	18730	18750	18730	7438
315	20230615	145100	101081284680	18730	18740	18740	18730	16652
316	20230615	145000	100769315900	18730	18740	18750	18730	8976
317	20230615	144900	100601113400	18730	18740	18750	18730	21922
318	20230615	144800	100190317630	18740	18750	18750	18740	9391
319	20230615	144700	100014245690	18750	18750	18760	18750	2973
320	20230615	144600	99958499340	18750	18750	18760	18750	2384
321	20230615	144500	99913798130	18750	18760	18770	18750	16324
322	20230615	144400	99607704550	18760	18760	18770	18760	4530
323	20230615	144300	99522721630	18760	18760	18770	18760	2439
324	20230615	144200	99476964310	18760	18760	18770	18760	7014
325	20230615	144100	99345379260	18760	18760	18770	18750	5021
326	20230615	144000	99251191690	18760	18760	18770	18750	5335
327	20230615	143900	99151112230	18760	18770	18770	18750	10682
328	20230615	143800	98950732940	18760	18760	18770	18760	1897
329	20230615	143700	98915143560	18760	18760	18770	18760	3359
330	20230615	143600	98852116300	18760	18770	18770	18760	2707
331	20230615	143500	98801331170	18770	18760	18770	18760	2678
332	20230615	143400	98751088490	18760	18750	18770	18750	41669
333	20230615	143300	97969204990	18760	18750	18760	18750	6017
334	20230615	143200	97856384820	18750	18750	18760	18750	1490
335	20230615	143100	97828444560	18760	18760	18760	18750	1314
336	20230615	143000	97803806520	18750	18760	18760	18750	1556
337	20230615	142900	97774628790	18760	18760	18760	18750	2970
338	20230615	142800	97718938560	18760	18740	18760	18740	34173
339	20230615	142700	97078276120	18740	18750	18750	18740	9782
340	20230615	142600	96894906010	18750	18740	18750	18730	10133
341	20230615	142500	96705015550	18740	18750	18750	18740	10543
342	20230615	142400	96507428530	18760	18750	18760	18750	19539
343	20230615	142300	96141068950	18760	18750	18760	18750	4106
344	20230615	142200	96064053500	18750	18760	18760	18750	4000
345	20230615	142100	95989034070	18760	18750	18770	18750	6308
346	20230615	142000	95870701270	18760	18760	18770	18750	4320
347	20230615	141900	95789658700	18760	18760	18770	18760	8432
348	20230615	141800	95631473440	18760	18760	18770	18760	3638
349	20230615	141700	95563221770	18770	18770	18770	18760	2192
350	20230615	141600	95522093500	18770	18760	18770	18760	536
351	20230615	141500	95512036590	18760	18760	18770	18760	3930
352	20230615	141400	95438308070	18760	18750	18760	18750	2473
353	20230615	141300	95391939010	18750	18750	18760	18750	3487
354	20230615	141200	95326550070	18750	18740	18760	18740	9023
355	20230615	141100	95157363700	18740	18750	18760	18740	10153
356	20230615	141000	94967005010	18750	18760	18760	18750	2754
357	20230615	140900	94915359700	18760	18760	18770	18750	5744
358	20230615	140800	94807616360	18750	18750	18770	18740	8220
359	20230615	140700	94653474060	18740	18740	18750	18740	13368
360	20230615	140600	94402917270	18740	18750	18750	18740	5645
361	20230615	140500	94297128730	18750	18750	18750	18740	6820
362	20230615	140400	94169311350	18750	18750	18760	18740	21317
363	20230615	140300	93769724520	18750	18750	18760	18750	6982
364	20230615	140200	93638756330	18750	18770	18770	18750	10358
365	20230615	140100	93444429530	18770	18770	18780	18770	1969
366	20230615	140000	93407466890	18770	18780	18780	18770	1969
367	20230615	135900	93370501070	18770	18770	18780	18770	2829
368	20230615	135800	93317400680	18770	18770	18780	18760	5525
369	20230615	135700	93213691640	18770	18770	18780	18770	4347
370	20230615	135600	93132071160	18770	18780	18780	18770	5838
371	20230615	135500	93022448700	18790	18790	18790	18780	3379
372	20230615	135400	92958980120	18780	18770	18780	18770	10305
373	20230615	135300	92765491910	18780	18770	18780	18770	1781
374	20230615	135200	92732059000	18770	18770	18780	18770	552
375	20230615	135100	92721697390	18770	18770	18780	18760	9371
376	20230615	135000	92545814840	18770	18760	18770	18760	1850
377	20230615	134900	92511102360	18770	18750	18770	18750	4230
378	20230615	134800	92431719820	18760	18760	18770	18750	3503
379	20230615	134700	92366008600	18770	18760	18770	18750	18568
380	20230615	134600	92017789210	18760	18760	18760	18750	11547
381	20230615	134500	91801182350	18760	18760	18770	18750	11685
382	20230615	134400	91581978790	18760	18760	18770	18760	715
383	20230615	134300	91568561970	18770	18750	18770	18750	21373
384	20230615	134200	91167598980	18750	18750	18760	18750	2573
385	20230615	134100	91119344390	18750	18750	18760	18750	3166
386	20230615	134000	91059978670	18750	18750	18760	18750	2512
387	20230615	133900	91012873950	18750	18740	18760	18740	5487
388	20230615	133800	90909993700	18750	18750	18760	18740	6605
389	20230615	133700	90786150140	18750	18750	18760	18750	13912
390	20230615	133600	90525299660	18750	18750	18760	18750	1271
391	20230615	133500	90501468300	18750	18770	18770	18750	4276
392	20230615	133400	90421251910	18760	18780	18780	18750	27587
393	20230615	133300	89903626570	18770	18780	18780	18770	2925
394	20230615	133200	89848709680	18780	18770	18790	18770	4071
395	20230615	133100	89772268940	18770	18760	18780	18760	5818
396	20230615	133000	89663056030	18760	18760	18780	18760	8612
397	20230615	132900	89501413540	18760	18760	18770	18750	15208
398	20230615	132800	89216141440	18760	18770	18770	18760	2512
399	20230615	132700	89169002560	18770	18770	18780	18770	1612
400	20230615	132600	89138744190	18780	18770	18780	18760	4947
401	20230615	132500	89045900110	18760	18760	18770	18750	7151
402	20230615	132400	88911757510	18760	18760	18770	18760	5812
403	20230615	132300	88802722070	18760	18760	18770	18760	4012
404	20230615	132200	88727449470	18760	18760	18770	18760	3409
405	20230615	132100	88663481870	18760	18750	18770	18750	11688
406	20230615	132000	88444220440	18760	18750	18760	18750	4557
407	20230615	131900	88358768160	18750	18750	18760	18750	2852
408	20230615	131800	88305284630	18760	18760	18770	18750	4975
409	20230615	131700	88211956750	18760	18750	18780	18750	6780
410	20230615	131600	88084761540	18760	18750	18770	18750	10743
411	20230615	131500	87883301400	18740	18740	18750	18740	6424
412	20230615	131400	87762910340	18740	18740	18750	18740	4520
413	20230615	131300	87678188570	18740	18750	18750	18740	21511
414	20230615	131200	87274900430	18750	18750	18760	18750	4239
415	20230615	131100	87195393700	18750	18750	18760	18750	14777
416	20230615	131000	86918259590	18750	18760	18770	18750	16109
417	20230615	130900	86616069920	18770	18790	18790	18770	16200
418	20230615	130800	86311950240	18780	18780	18790	18780	3809
419	20230615	130700	86240405730	18780	18770	18790	18770	1724
420	20230615	130600	86208030770	18780	18780	18790	18770	3912
421	20230615	130500	86134565590	18780	18790	18790	18770	10831
422	20230615	130400	85931159430	18780	18790	18800	18780	5455
423	20230615	130300	85828670960	18800	18800	18810	18780	24499
424	20230615	130200	85368315730	18800	18820	18820	18800	5196
425	20230615	130100	85270561460	18820	18810	18820	18810	2614
426	20230615	130000	85221373770	18810	18800	18820	18800	3651
427	20230615	125900	85152695540	18800	18820	18820	18800	6845
428	20230615	125800	85023939090	18820	18790	18820	18790	7111
429	20230615	125700	84890212770	18790	18810	18810	18790	3016
430	20230615	125600	84833518760	18800	18800	18820	18790	13936
431	20230615	125500	84571411390	18800	18800	18800	18790	6159
432	20230615	125400	84455630040	18790	18790	18800	18790	1042
433	20230615	125300	84436044120	18790	18770	18800	18770	6774
434	20230615	125200	84308805020	18770	18780	18780	18770	2017
435	20230615	125100	84270934710	18780	18770	18780	18770	2781
436	20230615	125000	84218732610	18780	18780	18780	18770	1688
437	20230615	124900	84187041110	18770	18780	18780	18770	1895
438	20230615	124800	84151467670	18780	18760	18780	18760	3361
439	20230615	124700	84088389630	18760	18770	18770	18760	1697
440	20230615	124600	84056550250	18770	18770	18780	18760	19403
441	20230615	124500	83692460800	18780	18770	18780	18770	7138
442	20230615	124400	83558466640	18770	18780	18780	18770	1966
443	20230615	124300	83521550680	18780	18780	18780	18760	17493
444	20230615	124200	83193164900	18790	18780	18790	18780	1762
445	20230615	124100	83160061200	18790	18780	18790	18780	3574
446	20230615	124000	83092932830	18780	18790	18790	18780	1845
447	20230615	123900	83058282160	18790	18800	18800	18780	9689
448	20230615	123800	82876214870	18800	18800	18800	18790	1650
449	20230615	123700	82845202500	18800	18790	18800	18780	3761
450	20230615	123600	82774533770	18790	18800	18810	18780	14944
451	20230615	123500	82493658760	18800	18810	18820	18800	4373
452	20230615	123400	82411405720	18810	18790	18810	18790	14043
453	20230615	123300	82147370070	18790	18790	18800	18790	1336
454	20230615	123200	82122265120	18790	18800	18800	18790	2294
455	20230615	123100	82079155730	18790	18780	18800	18780	9858
456	20230615	123000	81893935020	18780	18800	18800	18780	21737
457	20230615	122900	81485489170	18800	18800	18810	18790	5767
458	20230615	122800	81377071150	18810	18800	18810	18790	3491
459	20230615	122700	81311439630	18800	18800	18810	18790	4295
460	20230615	122600	81230696480	18800	18810	18820	18790	11294
461	20230615	122500	81018318090	18820	18800	18830	18800	7393
462	20230615	122400	80879253260	18800	18790	18800	18790	1282
463	20230615	122300	80855155810	18800	18780	18800	18780	4165
464	20230615	122200	80776899210	18780	18800	18800	18780	4521
465	20230615	122100	80691949140	18800	18780	18800	18780	5595
466	20230615	122000	80586812980	18800	18790	18800	18780	5414
467	20230615	121900	80485089200	18790	18800	18800	18790	3416
468	20230615	121800	80420900600	18800	18800	18820	18790	10399
469	20230615	121700	80225388110	18810	18830	18830	18810	8080
470	20230615	121600	80073325650	18830	18830	18840	18830	3945
471	20230615	121500	79999023410	18830	18820	18830	18820	4344
472	20230615	121400	79917240550	18820	18820	18830	18820	4333
473	20230615	121300	79835675600	18830	18830	18830	18820	3255
474	20230615	121200	79774388170	18840	18830	18840	18820	10805
475	20230615	121100	79570963960	18830	18840	18850	18830	4457
476	20230615	121000	79487003090	18830	18850	18850	18830	3383
477	20230615	120900	79423266540	18840	18860	18860	18840	3192
478	20230615	120800	79363097190	18860	18860	18870	18850	6950
479	20230615	120700	79232007030	18870	18870	18880	18860	2710
480	20230615	120600	79180871120	18870	18870	18890	18870	7983
481	20230615	120500	79030185320	18880	18890	18890	18870	5895
482	20230615	120400	78918873880	18890	18890	18900	18890	4263
483	20230615	120300	78838343500	18890	18880	18900	18880	7603
484	20230615	120200	78694722870	18880	18890	18900	18870	9953
485	20230615	120100	78506766410	18890	18900	18910	18880	6617
486	20230615	120000	78381724330	18900	18920	18920	18900	7127
487	20230615	115900	78246985430	18910	18920	18930	18900	7346
488	20230615	115800	78108020100	18930	18910	18930	18900	12454
489	20230615	115700	77872477740	18910	18900	18920	18900	13657
490	20230615	115600	77614220420	18900	18920	18920	18890	14646
491	20230615	115500	77337329340	18920	18950	18950	18910	22774
492	20230615	115400	76906159190	18940	18930	18950	18920	31631
493	20230615	115300	76307204990	18930	18920	18930	18900	27909
494	20230615	115200	75779119740	18910	18890	18920	18890	25683
495	20230615	115100	75293564700	18890	18880	18900	18870	32720
496	20230615	115000	74675656610	18870	18860	18880	18860	13389
497	20230615	114900	74422956690	18870	18850	18870	18850	12425
498	20230615	114800	74188617030	18860	18870	18870	18850	9511
499	20230615	114700	74009231720	18860	18840	18870	18840	18549
500	20230615	114600	73659541320	18840	18850	18850	18820	14436
501	20230615	114500	73387651640	18840	18820	18850	18820	12426
502	20230615	114400	73153576810	18820	18820	18830	18810	12193
503	20230615	114300	72924090870	18820	18790	18820	18790	10268
504	20230615	114200	72730988770	18790	18800	18800	18790	6925
505	20230615	114100	72600847890	18800	18750	18800	18750	28351
506	20230615	114000	72068016280	18760	18740	18760	18740	23219
507	20230615	113900	71632622490	18740	18730	18750	18730	2887
508	20230615	113800	71578515040	18740	18740	18750	18730	6700
509	20230615	113700	71452996840	18750	18730	18750	18720	16380
510	20230615	113600	71146196150	18730	18710	18730	18700	7224
511	20230615	113500	71011039560	18710	18700	18710	18690	4022
512	20230615	113400	70935814460	18700	18700	18710	18690	9568
513	20230615	113300	70756911950	18700	18700	18700	18690	2695
514	20230615	113200	70706519280	18700	18690	18710	18690	7549
515	20230615	113100	70565364230	18690	18680	18700	18660	33719
516	20230615	113000	69935597310	18690	18680	18700	18680	18117
517	20230615	112900	69596916000	18680	18690	18700	18680	15293
518	20230615	112800	69311133700	18690	18690	18700	18670	23180
519	20230615	112700	68878024770	18700	18710	18720	18690	22510
520	20230615	112600	68457066420	18710	18710	18720	18700	14982
521	20230615	112500	68176722890	18710	18730	18730	18710	14289
522	20230615	112400	67909323910	18720	18740	18750	18720	19193
523	20230615	112300	67549819380	18740	18740	18750	18730	15919
524	20230615	112200	67251503940	18740	18760	18770	18730	11635
525	20230615	112100	67033340940	18760	18770	18790	18760	15610
526	20230615	112000	66740318720	18770	18750	18770	18740	18726
527	20230615	111900	66389207440	18740	18750	18750	18730	14319
528	20230615	111800	66120866230	18750	18750	18750	18740	9586
529	20230615	111700	65941144650	18750	18730	18750	18730	17277
530	20230615	111600	65617300830	18740	18740	18750	18730	8875
531	20230615	111500	65450990870	18740	18750	18760	18740	5752
532	20230615	111400	65343163420	18750	18750	18760	18740	5815
533	20230615	111300	65234131800	18750	18740	18750	18730	15302
534	20230615	111200	64947249040	18740	18750	18750	18740	9402
535	20230615	111100	64771050220	18750	18740	18750	18730	18882
536	20230615	111000	64417177310	18750	18740	18750	18740	7780
537	20230615	110900	64271359650	18740	18750	18760	18740	21037
538	20230615	110800	63876982140	18750	18760	18770	18750	6481
539	20230615	110700	63755427500	18760	18750	18760	18740	11548
540	20230615	110600	63538936060	18750	18760	18760	18750	5163
541	20230615	110500	63442091850	18760	18760	18760	18750	15915
542	20230615	110400	63143581250	18760	18770	18780	18760	6661
543	20230615	110300	63018579350	18780	18800	18800	18770	5698
544	20230615	110200	62911563530	18790	18810	18810	18790	9600
545	20230615	110100	62731134480	18800	18790	18810	18780	13421
546	20230615	110000	62478832130	18780	18790	18800	18780	4101
547	20230615	105900	62401786190	18790	18780	18800	18760	11897
548	20230615	105800	62178352320	18760	18760	18800	18750	23141
549	20230615	105700	61743987680	18770	18790	18800	18770	9358
550	20230615	105600	61568233890	18800	18810	18810	18790	9083
551	20230615	105500	61397460110	18800	18800	18820	18800	6739
552	20230615	105400	61270702720	18800	18800	18810	18800	12683
553	20230615	105300	61032261420	18800	18810	18810	18800	10293
554	20230615	105200	60838718690	18800	18790	18810	18780	12580
555	20230615	105100	60602248560	18790	18770	18800	18760	11631
556	20230615	105000	60383845810	18760	18740	18780	18730	30647
557	20230615	104900	59809254860	18730	18770	18780	18730	46282
558	20230615	104800	58941331190	18770	18770	18780	18770	21706
559	20230615	104700	58533816760	18770	18780	18780	18770	4447
560	20230615	104600	58450319950	18780	18780	18790	18770	11483
561	20230615	104500	58234659310	18780	18800	18810	18780	10705
562	20230615	104400	58033548850	18800	18820	18820	18790	13075
563	20230615	104300	57787644800	18810	18790	18820	18780	25834
564	20230615	104200	57302020540	18790	18820	18820	18790	12250
565	20230615	104100	57071690800	18820	18820	18830	18810	7325
566	20230615	104000	56933830990	18820	18810	18820	18790	7805
567	20230615	103900	56787049240	18810	18790	18820	18790	18686
568	20230615	103800	56435687040	18790	18780	18790	18770	9439
569	20230615	103700	56258466150	18770	18800	18800	18770	9665
570	20230615	103600	56076982930	18800	18790	18820	18790	15217
571	20230615	103500	55790819270	18790	18800	18810	18790	7450
572	20230615	103400	55650756270	18810	18800	18810	18800	3620
573	20230615	103300	55582688280	18810	18790	18810	18790	9022
574	20230615	103200	55413083530	18790	18790	18800	18780	14721
575	20230615	103100	55136510700	18800	18770	18800	18770	7651
576	20230615	103000	54992808100	18770	18750	18780	18750	38769
577	20230615	102900	54265521910	18750	18780	18790	18750	37684
578	20230615	102800	53558376840	18780	18790	18800	18770	31900
579	20230615	102700	52959188140	18790	18790	18800	18770	21057
580	20230615	102600	52563661590	18800	18800	18820	18780	18284
581	20230615	102500	52220054060	18820	18780	18820	18780	25829
582	20230615	102400	51734779100	18790	18800	18820	18780	30495
583	20230615	102300	51161610520	18800	18810	18840	18800	7043
584	20230615	102200	51029154860	18820	18820	18840	18800	22824
585	20230615	102100	50599882960	18820	18840	18850	18810	31641
586	20230615	102000	50004445940	18830	18830	18850	18830	9851
587	20230615	101900	49818897150	18830	18820	18830	18820	3092
588	20230615	101800	49760704460	18820	18820	18830	18800	29387
589	20230615	101700	49207994590	18810	18820	18820	18810	6788
590	20230615	101600	49080280720	18820	18840	18840	18810	18264
591	20230615	101500	48736444480	18840	18840	18850	18830	15863
592	20230615	101400	48437603040	18850	18830	18850	18830	14580
593	20230615	101300	48162882230	18830	18830	18850	18830	8588
594	20230615	101200	48001125770	18830	18800	18850	18790	31724
595	20230615	101100	47404247050	18800	18830	18830	18800	54713
596	20230615	101000	46374970790	18830	18840	18850	18830	15982
597	20230615	100900	46073853800	18840	18840	18860	18840	27248
598	20230615	100800	45560372900	18840	18870	18870	18840	24888
599	20230615	100700	45091142600	18870	18900	18900	18870	11537
600	20230615	100600	44873326040	18890	18920	18920	18890	15612
601	20230615	100500	44578235960	18920	18930	18930	18920	6562
602	20230615	100400	44454062000	18920	18940	18950	18920	10182
603	20230615	100300	44261255960	18940	18940	18950	18920	17628
604	20230615	100200	43927429000	18940	18910	18940	18900	13034
605	20230615	100100	43680817610	18900	18910	18920	18890	18485
606	20230615	100000	43331338040	18910	18890	18920	18890	8936
607	20230615	095900	43162423300	18890	18870	18890	18860	13665
608	20230615	095800	42904457070	18870	18860	18880	18860	13262
609	20230615	095700	42654224370	18860	18860	18870	18850	11696
610	20230615	095600	42433633550	18860	18850	18870	18850	6923
611	20230615	095500	42303090690	18850	18870	18870	18850	12462
612	20230615	095400	42068055100	18870	18850	18870	18840	19662
613	20230615	095300	41697374840	18850	18900	18900	18850	23970
614	20230615	095200	41245022520	18900	18910	18910	18890	25408
615	20230615	095100	40764805770	18910	18910	18920	18890	34970
616	20230615	095000	40103819300	18910	18890	18910	18880	20815
617	20230615	094900	39710533150	18880	18890	18890	18880	13394
618	20230615	094800	39457617680	18890	18890	18900	18850	50324
619	20230615	094700	38508005550	18890	18890	18910	18890	11672
620	20230615	094600	38287465490	18890	18910	18910	18890	9481
621	20230615	094500	38108305040	18900	18910	18940	18900	18838
622	20230615	094400	37752063960	18900	18890	18910	18870	36318
623	20230615	094300	37066229280	18900	18920	18920	18880	58390
624	20230615	094200	35962779990	18920	18950	18950	18920	30258
625	20230615	094100	35390185130	18950	18910	18960	18910	20588
626	20230615	094000	35000421410	18920	18940	18950	18910	37174
627	20230615	093900	34296819300	18940	18950	18960	18940	27865
628	20230615	093800	33768840520	18950	18990	19000	18950	22913
629	20230615	093700	33334013440	18990	19000	19010	18990	10453
630	20230615	093600	33135395890	19010	19000	19010	18990	18159
631	20230615	093500	32790315670	19000	18990	19010	18980	33039
632	20230615	093400	32162692200	19000	19000	19000	18990	6953
633	20230615	093300	32030634430	18990	19000	19010	18990	12382
634	20230615	093200	31795390430	19000	19010	19010	18990	19560
635	20230615	093100	31423708660	19010	18970	19020	18970	38768
636	20230615	093000	30687162230	18980	18980	18980	18970	12301
637	20230615	092900	30453758180	18970	18990	19000	18970	17862
638	20230615	092800	30114617700	18990	19000	19010	18990	19251
639	20230615	092700	29748938670	19000	18990	19020	18980	12821
640	20230615	092600	29505345550	18990	19020	19020	18950	105458
641	20230615	092500	27502387410	19030	19010	19040	19000	46180
642	20230615	092400	26623997590	19000	19010	19020	19000	21724
643	20230615	092300	26211076430	19010	19020	19040	19000	29829
644	20230615	092200	25643634530	19020	19000	19060	18990	113099
645	20230615	092100	23491535600	19000	18950	19000	18950	32473
646	20230615	092000	22875326830	18960	18990	19000	18950	20849
647	20230615	091900	22479782770	18990	19000	19020	18980	44475
648	20230615	091800	21634795210	19010	19020	19040	19000	26513
649	20230615	091700	21130525180	19020	19040	19040	19020	32376
650	20230615	091600	20514402460	19030	19030	19060	19020	71964
651	20230615	091500	19144163200	19040	19040	19050	19010	81203
652	20230615	091400	17597936920	19040	19000	19040	18990	99476
653	20230615	091300	15705825150	19000	18940	19000	18930	44146
654	20230615	091200	14868238200	18950	18960	18970	18940	30287
655	20230615	091100	14294039340	18970	19030	19030	18920	101597
656	20230615	091000	12365737760	19030	18970	19050	18970	151613
657	20230615	090900	9484528840	18980	18940	18980	18930	55432
658	20230615	090800	8433691680	18930	18910	18940	18910	38705
659	20230615	090700	7701110130	18910	18880	18920	18880	43913
660	20230615	090600	6871139440	18870	18830	18900	18800	59074
661	20230615	090500	5758192000	18830	18810	18840	18810	16877
662	20230615	090400	5440480690	18810	18830	18840	18790	36730
663	20230615	090300	4749546270	18840	18940	18940	18830	72273
664	20230615	090200	3383623780	18940	18860	18950	18850	66375
665	20230615	090100	2128337250	18850	18830	18850	18800	31064
666	20230615	090000	1543694340	18800	18820	18870	18790	81974