KissMeData/002020/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205200	419916350	19370	19370	19370	19370	371
3	20230615	205100	419916350	19370	19370	19370	19370	0
4	20230615	205000	419916350	19370	19370	19370	19370	0
5	20230615	204900	419916350	19370	19370	19370	19370	0
6	20230615	204800	419916350	19370	19370	19370	19370	0
7	20230615	204700	419916350	19370	19370	19370	19370	0
8	20230615	204600	419916350	19370	19370	19370	19370	0
9	20230615	204500	419916350	19370	19370	19370	19370	0
10	20230615	204400	419916350	19370	19370	19370	19370	0
11	20230615	204300	419916350	19370	19370	19370	19370	0
12	20230615	204200	419916350	19370	19370	19370	19370	0
13	20230615	204100	419916350	19370	19370	19370	19370	0
14	20230615	204000	419916350	19370	19370	19370	19370	0
15	20230615	203900	419916350	19370	19370	19370	19370	0
16	20230615	203800	419916350	19370	19370	19370	19370	0
17	20230615	203700	419916350	19370	19370	19370	19370	0
18	20230615	203600	419916350	19370	19370	19370	19370	0
19	20230615	203500	419916350	19370	19370	19370	19370	0
20	20230615	203400	419916350	19370	19370	19370	19370	0
21	20230615	203300	419916350	19370	19370	19370	19370	0
22	20230615	203200	419916350	19370	19370	19370	19370	0
23	20230615	203100	419916350	19370	19370	19370	19370	0
24	20230615	203000	419916350	19370	19370	19370	19370	0
25	20230615	202900	419916350	19370	19370	19370	19370	0
26	20230615	202800	419916350	19370	19370	19370	19370	0
27	20230615	202700	419916350	19370	19370	19370	19370	0
28	20230615	202600	419916350	19370	19370	19370	19370	0
29	20230615	202500	419916350	19370	19370	19370	19370	0
30	20230615	202400	419916350	19370	19370	19370	19370	0
31	20230615	202300	419916350	19370	19370	19370	19370	0
32	20230615	202200	419916350	19370	19370	19370	19370	371
33	20230615	202100	419916350	19370	19370	19370	19370	0
34	20230615	202000	419916350	19370	19370	19370	19370	0
35	20230615	201900	419916350	19370	19370	19370	19370	0
36	20230615	201800	419916350	19370	19370	19370	19370	0
37	20230615	201700	419916350	19370	19370	19370	19370	0
38	20230615	201600	419916350	19370	19370	19370	19370	0
39	20230615	201500	419916350	19370	19370	19370	19370	0
40	20230615	201400	419916350	19370	19370	19370	19370	0
41	20230615	201300	419916350	19370	19370	19370	19370	0
42	20230615	201200	419916350	19370	19370	19370	19370	0
43	20230615	201100	419916350	19370	19370	19370	19370	0
44	20230615	201000	419916350	19370	19370	19370	19370	0
45	20230615	200900	419916350	19370	19370	19370	19370	0
46	20230615	200800	419916350	19370	19370	19370	19370	0
47	20230615	200700	419916350	19370	19370	19370	19370	0
48	20230615	200600	419916350	19370	19370	19370	19370	0
49	20230615	200500	419916350	19370	19370	19370	19370	0
50	20230615	200400	419916350	19370	19370	19370	19370	0
51	20230615	200300	419916350	19370	19370	19370	19370	0
52	20230615	200200	419916350	19370	19370	19370	19370	0
53	20230615	200100	419916350	19370	19370	19370	19370	0
54	20230615	200000	419916350	19370	19370	19370	19370	0
55	20230615	195900	419916350	19370	19370	19370	19370	0
56	20230615	195800	419916350	19370	19370	19370	19370	0
57	20230615	195700	419916350	19370	19370	19370	19370	0
58	20230615	195600	419916350	19370	19370	19370	19370	0
59	20230615	195500	419916350	19370	19370	19370	19370	0
60	20230615	195400	419916350	19370	19370	19370	19370	0
61	20230615	195300	419916350	19370	19370	19370	19370	0
62	20230615	195200	419916350	19370	19370	19370	19370	371
63	20230615	195100	419916350	19370	19370	19370	19370	0
64	20230615	195000	419916350	19370	19370	19370	19370	0
65	20230615	194900	419916350	19370	19370	19370	19370	0
66	20230615	194800	419916350	19370	19370	19370	19370	0
67	20230615	194700	419916350	19370	19370	19370	19370	0
68	20230615	194600	419916350	19370	19370	19370	19370	0
69	20230615	194500	419916350	19370	19370	19370	19370	0
70	20230615	194400	419916350	19370	19370	19370	19370	0
71	20230615	194300	419916350	19370	19370	19370	19370	0
72	20230615	194200	419916350	19370	19370	19370	19370	0
73	20230615	194100	419916350	19370	19370	19370	19370	0
74	20230615	194000	419916350	19370	19370	19370	19370	0
75	20230615	193900	419916350	19370	19370	19370	19370	0
76	20230615	193800	419916350	19370	19370	19370	19370	0
77	20230615	193700	419916350	19370	19370	19370	19370	0
78	20230615	193600	419916350	19370	19370	19370	19370	0
79	20230615	193500	419916350	19370	19370	19370	19370	0
80	20230615	193400	419916350	19370	19370	19370	19370	0
81	20230615	193300	419916350	19370	19370	19370	19370	0
82	20230615	193200	419916350	19370	19370	19370	19370	0
83	20230615	193100	419916350	19370	19370	19370	19370	0
84	20230615	193000	419916350	19370	19370	19370	19370	0
85	20230615	192900	419916350	19370	19370	19370	19370	0
86	20230615	192800	419916350	19370	19370	19370	19370	0
87	20230615	192700	419916350	19370	19370	19370	19370	0
88	20230615	192600	419916350	19370	19370	19370	19370	0
89	20230615	192500	419916350	19370	19370	19370	19370	0
90	20230615	192400	419916350	19370	19370	19370	19370	0
91	20230615	192300	419916350	19370	19370	19370	19370	0
92	20230615	192200	419916350	19370	19370	19370	19370	371
93	20230615	192100	419916350	19370	19370	19370	19370	0
94	20230615	192000	419916350	19370	19370	19370	19370	0
95	20230615	191900	419916350	19370	19370	19370	19370	0
96	20230615	191800	419916350	19370	19370	19370	19370	0
97	20230615	191700	419916350	19370	19370	19370	19370	0
98	20230615	191600	419916350	19370	19370	19370	19370	0
99	20230615	191500	419916350	19370	19370	19370	19370	0
100	20230615	191400	419916350	19370	19370	19370	19370	0
101	20230615	191300	419916350	19370	19370	19370	19370	0
102	20230615	191200	419916350	19370	19370	19370	19370	0
103	20230615	191100	419916350	19370	19370	19370	19370	0
104	20230615	191000	419916350	19370	19370	19370	19370	0
105	20230615	190900	419916350	19370	19370	19370	19370	0
106	20230615	190800	419916350	19370	19370	19370	19370	0
107	20230615	190700	419916350	19370	19370	19370	19370	0
108	20230615	190600	419916350	19370	19370	19370	19370	0
109	20230615	190500	419916350	19370	19370	19370	19370	0
110	20230615	190400	419916350	19370	19370	19370	19370	0
111	20230615	190300	419916350	19370	19370	19370	19370	0
112	20230615	190200	419916350	19370	19370	19370	19370	0
113	20230615	190100	419916350	19370	19370	19370	19370	0
114	20230615	190000	419916350	19370	19370	19370	19370	0
115	20230615	185900	419916350	19370	19370	19370	19370	0
116	20230615	185800	419916350	19370	19370	19370	19370	0
117	20230615	185700	419916350	19370	19370	19370	19370	0
118	20230615	185600	419916350	19370	19370	19370	19370	0
119	20230615	185500	419916350	19370	19370	19370	19370	0
120	20230615	185400	419916350	19370	19370	19370	19370	0
121	20230615	185300	419916350	19370	19370	19370	19370	0
122	20230615	185200	419916350	19370	19370	19370	19370	371
123	20230615	185100	419916350	19370	19370	19370	19370	0
124	20230615	185000	419916350	19370	19370	19370	19370	0
125	20230615	184900	419916350	19370	19370	19370	19370	0
126	20230615	184800	419916350	19370	19370	19370	19370	0
127	20230615	184700	419916350	19370	19370	19370	19370	0
128	20230615	184600	419916350	19370	19370	19370	19370	0
129	20230615	184500	419916350	19370	19370	19370	19370	0
130	20230615	184400	419916350	19370	19370	19370	19370	0
131	20230615	184300	419916350	19370	19370	19370	19370	0
132	20230615	184200	419916350	19370	19370	19370	19370	0
133	20230615	184100	419916350	19370	19370	19370	19370	0
134	20230615	184000	419916350	19370	19370	19370	19370	0
135	20230615	183900	419916350	19370	19370	19370	19370	0
136	20230615	183800	419916350	19370	19370	19370	19370	0
137	20230615	183700	419916350	19370	19370	19370	19370	0
138	20230615	183600	419916350	19370	19370	19370	19370	0
139	20230615	183500	419916350	19370	19370	19370	19370	0
140	20230615	183400	419916350	19370	19370	19370	19370	0
141	20230615	183300	419916350	19370	19370	19370	19370	0
142	20230615	183200	419916350	19370	19370	19370	19370	0
143	20230615	183100	419916350	19370	19370	19370	19370	0
144	20230615	183000	419916350	19370	19370	19370	19370	0
145	20230615	182900	419916350	19370	19370	19370	19370	0
146	20230615	182800	419916350	19370	19370	19370	19370	0
147	20230615	182700	419916350	19370	19370	19370	19370	0
148	20230615	182600	419916350	19370	19370	19370	19370	0
149	20230615	182500	419916350	19370	19370	19370	19370	0
150	20230615	182400	419916350	19370	19370	19370	19370	0
151	20230615	182300	419916350	19370	19370	19370	19370	0
152	20230615	182200	419916350	19370	19370	19370	19370	371
153	20230615	182100	419916350	19370	19370	19370	19370	0
154	20230615	182000	419916350	19370	19370	19370	19370	0
155	20230615	181900	419916350	19370	19370	19370	19370	0
156	20230615	181800	419916350	19370	19370	19370	19370	0
157	20230615	181700	419916350	19370	19370	19370	19370	0
158	20230615	181600	419916350	19370	19370	19370	19370	0
159	20230615	181500	419916350	19370	19370	19370	19370	0
160	20230615	181400	419916350	19370	19370	19370	19370	0
161	20230615	181300	419916350	19370	19370	19370	19370	0
162	20230615	181200	419916350	19370	19370	19370	19370	0
163	20230615	181100	419916350	19370	19370	19370	19370	0
164	20230615	181000	419916350	19370	19370	19370	19370	0
165	20230615	180900	419916350	19370	19370	19370	19370	0
166	20230615	180800	419916350	19370	19370	19370	19370	0
167	20230615	180700	419916350	19370	19370	19370	19370	0
168	20230615	180600	419916350	19370	19370	19370	19370	0
169	20230615	180500	419916350	19370	19370	19370	19370	0
170	20230615	180400	419916350	19370	19370	19370	19370	0
171	20230615	180300	419916350	19370	19370	19370	19370	0
172	20230615	180200	419916350	19370	19370	19370	19370	0
173	20230615	180100	419916350	19370	19370	19370	19370	0
174	20230615	180000	419916350	19370	19370	19370	19370	0
175	20230615	175900	419916350	19370	19370	19370	19370	0
176	20230615	175800	419916350	19370	19370	19370	19370	0
177	20230615	175700	419916350	19370	19370	19370	19370	0
178	20230615	175600	419916350	19370	19370	19370	19370	0
179	20230615	175500	419916350	19370	19370	19370	19370	0
180	20230615	175400	419916350	19370	19370	19370	19370	0
181	20230615	175300	419916350	19370	19370	19370	19370	0
182	20230615	175200	419916350	19370	19370	19370	19370	371
183	20230615	175100	419916350	19370	19370	19370	19370	0
184	20230615	175000	419916350	19370	19370	19370	19370	0
185	20230615	174900	419916350	19370	19370	19370	19370	0
186	20230615	174800	419916350	19370	19370	19370	19370	0
187	20230615	174700	419916350	19370	19370	19370	19370	0
188	20230615	174600	419916350	19370	19370	19370	19370	0
189	20230615	174500	419916350	19370	19370	19370	19370	0
190	20230615	174400	419916350	19370	19370	19370	19370	0
191	20230615	174300	419916350	19370	19370	19370	19370	0
192	20230615	174200	419916350	19370	19370	19370	19370	0
193	20230615	174100	419916350	19370	19370	19370	19370	0
194	20230615	174000	419916350	19370	19370	19370	19370	0
195	20230615	173900	419916350	19370	19370	19370	19370	0
196	20230615	173800	419916350	19370	19370	19370	19370	0
197	20230615	173700	419916350	19370	19370	19370	19370	0
198	20230615	173600	419916350	19370	19370	19370	19370	0
199	20230615	173500	419916350	19370	19370	19370	19370	0
200	20230615	173400	419916350	19370	19370	19370	19370	0
201	20230615	173300	419916350	19370	19370	19370	19370	0
202	20230615	173200	419916350	19370	19370	19370	19370	0
203	20230615	173100	419916350	19370	19370	19370	19370	0
204	20230615	173000	419916350	19370	19370	19370	19370	0
205	20230615	172900	419916350	19370	19370	19370	19370	0
206	20230615	172800	419916350	19370	19370	19370	19370	0
207	20230615	172700	419916350	19370	19370	19370	19370	0
208	20230615	172600	419916350	19370	19370	19370	19370	0
209	20230615	172500	419916350	19370	19370	19370	19370	0
210	20230615	172400	419916350	19370	19370	19370	19370	0
211	20230615	172300	419916350	19370	19370	19370	19370	0
212	20230615	172200	419916350	19370	19370	19370	19370	371
213	20230615	172100	419916350	19370	19370	19370	19370	0
214	20230615	172000	419916350	19370	19370	19370	19370	0
215	20230615	171900	419916350	19370	19370	19370	19370	0
216	20230615	171800	419916350	19370	19370	19370	19370	0
217	20230615	171700	419916350	19370	19370	19370	19370	0
218	20230615	171600	419916350	19370	19370	19370	19370	0
219	20230615	171500	419916350	19370	19370	19370	19370	0
220	20230615	171400	419916350	19370	19370	19370	19370	0
221	20230615	171300	419916350	19370	19370	19370	19370	0
222	20230615	171200	419916350	19370	19370	19370	19370	0
223	20230615	171100	419916350	19370	19370	19370	19370	0
224	20230615	171000	419916350	19370	19370	19370	19370	0
225	20230615	170900	419916350	19370	19370	19370	19370	0
226	20230615	170800	419916350	19370	19370	19370	19370	0
227	20230615	170700	419916350	19370	19370	19370	19370	0
228	20230615	170600	419916350	19370	19370	19370	19370	0
229	20230615	170500	419916350	19370	19370	19370	19370	0
230	20230615	170400	419916350	19370	19370	19370	19370	0
231	20230615	170300	419916350	19370	19370	19370	19370	0
232	20230615	170200	419916350	19370	19370	19370	19370	0
233	20230615	170100	419916350	19370	19370	19370	19370	0
234	20230615	170000	419916350	19370	19370	19370	19370	0
235	20230615	165900	419916350	19370	19370	19370	19370	0
236	20230615	165800	419916350	19370	19370	19370	19370	0
237	20230615	165700	419916350	19370	19370	19370	19370	0
238	20230615	165600	419916350	19370	19370	19370	19370	0
239	20230615	165500	419916350	19370	19370	19370	19370	0
240	20230615	165400	419916350	19370	19370	19370	19370	0
241	20230615	165300	419916350	19370	19370	19370	19370	0
242	20230615	165200	419916350	19370	19370	19370	19370	371
243	20230615	165100	419916350	19370	19370	19370	19370	0
244	20230615	165000	419916350	19370	19370	19370	19370	0
245	20230615	164900	419916350	19370	19370	19370	19370	0
246	20230615	164800	419916350	19370	19370	19370	19370	0
247	20230615	164700	419916350	19370	19370	19370	19370	0
248	20230615	164600	419916350	19370	19370	19370	19370	0
249	20230615	164500	419916350	19370	19370	19370	19370	0
250	20230615	164400	419916350	19370	19370	19370	19370	0
251	20230615	164300	419916350	19370	19370	19370	19370	0
252	20230615	164200	419916350	19370	19370	19370	19370	0
253	20230615	164100	419916350	19370	19370	19370	19370	0
254	20230615	164000	419916350	19370	19370	19370	19370	0
255	20230615	163900	419916350	19370	19370	19370	19370	0
256	20230615	163800	419916350	19370	19370	19370	19370	0
257	20230615	163700	419916350	19370	19370	19370	19370	0
258	20230615	163600	419916350	19370	19370	19370	19370	0
259	20230615	163500	419916350	19370	19370	19370	19370	0
260	20230615	163400	419916350	19370	19370	19370	19370	0
261	20230615	163300	419916350	19370	19370	19370	19370	0
262	20230615	163200	419916350	19370	19370	19370	19370	0
263	20230615	163100	419916350	19370	19370	19370	19370	0
264	20230615	163000	419916350	19370	19370	19370	19370	0
265	20230615	162900	419916350	19370	19370	19370	19370	0
266	20230615	162800	419916350	19370	19370	19370	19370	0
267	20230615	162700	419916350	19370	19370	19370	19370	0
268	20230615	162600	419916350	19370	19370	19370	19370	0
269	20230615	162500	419916350	19370	19370	19370	19370	0
270	20230615	162400	419916350	19370	19370	19370	19370	0
271	20230615	162300	419916350	19370	19370	19370	19370	0
272	20230615	162200	419916350	19370	19370	19370	19370	371
273	20230615	162100	419916350	19370	19370	19370	19370	0
274	20230615	162000	419916350	19370	19370	19370	19370	0
275	20230615	161900	419916350	19370	19370	19370	19370	0
276	20230615	161800	419916350	19370	19370	19370	19370	0
277	20230615	161700	419916350	19370	19370	19370	19370	0
278	20230615	161600	419916350	19370	19370	19370	19370	0
279	20230615	161500	419916350	19370	19370	19370	19370	0
280	20230615	161400	419916350	19370	19370	19370	19370	0
281	20230615	161300	419916350	19370	19370	19370	19370	0
282	20230615	161200	419916350	19370	19370	19370	19370	0
283	20230615	161100	419916350	19370	19370	19370	19370	0
284	20230615	161000	419916350	19370	19370	19370	19370	0
285	20230615	160900	419916350	19370	19370	19370	19370	0
286	20230615	160800	419916350	19370	19370	19370	19370	0
287	20230615	160700	419916350	19370	19370	19370	19370	0
288	20230615	160600	419916350	19370	19370	19370	19370	0
289	20230615	160500	419916350	19370	19370	19370	19370	0
290	20230615	160400	419916350	19370	19370	19370	19370	0
291	20230615	160300	419916350	19370	19370	19370	19370	0
292	20230615	160200	419916350	19370	19370	19370	19370	0
293	20230615	160100	419916350	19370	19370	19370	19370	0
294	20230615	160000	419916350	19370	19370	19370	19370	0
295	20230615	155900	419916350	19370	19370	19370	19370	0
296	20230615	155800	419916350	19370	19370	19370	19370	0
297	20230615	155700	419916350	19370	19370	19370	19370	0
298	20230615	155600	419916350	19370	19370	19370	19370	0
299	20230615	155500	419916350	19370	19370	19370	19370	0
300	20230615	155400	419916350	19370	19370	19370	19370	0
301	20230615	155300	419916350	19370	19370	19370	19370	0
302	20230615	155200	419916350	19370	19370	19370	19370	371
303	20230615	155100	419916350	19370	19370	19370	19370	0
304	20230615	155000	419916350	19370	19370	19370	19370	0
305	20230615	154900	419916350	19370	19370	19370	19370	0
306	20230615	154800	419916350	19370	19370	19370	19370	0
307	20230615	154700	419916350	19370	19370	19370	19370	0
308	20230615	154600	419916350	19370	19370	19370	19370	0
309	20230615	154500	419916350	19370	19370	19370	19370	0
310	20230615	154400	419916350	19370	19370	19370	19370	0
311	20230615	154300	419916350	19370	19370	19370	19370	0
312	20230615	154200	419916350	19370	19370	19370	19370	0
313	20230615	154100	419916350	19370	19370	19370	19370	0
314	20230615	154000	419916350	19370	19370	19370	19370	0
315	20230615	153900	419916350	19370	19370	19370	19370	0
316	20230615	153800	419916350	19370	19370	19370	19370	0
317	20230615	153700	419916350	19370	19370	19370	19370	0
318	20230615	153600	419916350	19370	19370	19370	19370	0
319	20230615	153500	419916350	19370	19370	19370	19370	0
320	20230615	153400	419916350	19370	19370	19370	19370	0
321	20230615	153300	419916350	19370	19370	19370	19370	0
322	20230615	153200	419916350	19370	19370	19370	19370	0
323	20230615	153100	419916350	19370	19370	19370	19370	0
324	20230615	153000	419916350	19370	19370	19370	19370	371
325	20230615	152900	412730080	19380	19380	19380	19380	0
326	20230615	152800	412730080	19380	19380	19380	19380	0
327	20230615	152700	412730080	19380	19380	19380	19380	0
328	20230615	152600	412730080	19380	19380	19380	19380	0
329	20230615	152500	412730080	19380	19380	19380	19380	0
330	20230615	152400	412730080	19380	19380	19380	19380	0
331	20230615	152300	412730080	19380	19380	19380	19380	0
332	20230615	152200	412730080	19380	19380	19380	19380	0
333	20230615	152100	412730080	19380	19380	19380	19380	0
334	20230615	152000	412730080	19380	19380	19380	19380	0
335	20230615	151900	412730080	19380	19220	19380	19220	161
336	20230615	151800	409629000	19220	19220	19220	19220	191
337	20230615	151700	405957980	19220	19220	19220	19220	1
338	20230615	151600	405938760	19220	19220	19220	19220	2
339	20230615	151500	405900320	19220	19220	19220	19220	2
340	20230615	151400	405861880	19230	19210	19230	19210	248
341	20230615	151300	401095310	19220	19220	19220	19220	0
342	20230615	151200	401095310	19220	19220	19220	19220	2
343	20230615	151100	401056870	19210	19210	19210	19210	4
344	20230615	151000	400980030	19220	19220	19220	19220	9
345	20230615	150900	400807050	19210	19220	19220	19210	386
346	20230615	150800	393389980	19210	19210	19210	19210	0
347	20230615	150700	393389980	19210	19210	19210	19210	32
348	20230615	150600	392775260	19220	19220	19220	19220	271
349	20230615	150500	387566640	19230	19220	19230	19220	11
350	20230615	150400	387355210	19230	19230	19230	19230	103
351	20230615	150300	385374520	19220	19220	19220	19220	5
352	20230615	150200	385278420	19210	19230	19230	19210	293
353	20230615	150100	379649460	19220	19220	19220	19220	0
354	20230615	150000	379649460	19220	19220	19220	19220	0
355	20230615	145900	379649460	19220	19220	19220	19220	0
356	20230615	145800	379649460	19220	19220	19220	19220	70
357	20230615	145700	378304060	19240	19230	19240	19230	17
358	20230615	145600	377977000	19220	19220	19220	19220	13
359	20230615	145500	377727140	19220	19220	19220	19220	28
360	20230615	145400	377188980	19220	19220	19220	19220	1
361	20230615	145300	377169760	19240	19230	19240	19230	4
362	20230615	145200	377092830	19230	19230	19230	19230	13
363	20230615	145100	376842840	19230	19240	19240	19230	16
364	20230615	145000	376535150	19240	19240	19240	19240	47
365	20230615	144900	375630870	19230	19230	19230	19230	6
366	20230615	144800	375515490	19240	19240	19240	19240	0
367	20230615	144700	375515490	19240	19240	19240	19240	20
368	20230615	144600	375130690	19240	19240	19240	19240	1
369	20230615	144500	375111450	19250	19250	19250	19250	0
370	20230615	144400	375111450	19250	19250	19250	19250	1
371	20230615	144300	375092200	19250	19250	19250	19250	30
372	20230615	144200	374514700	19250	19250	19250	19250	6
373	20230615	144100	374399200	19250	19250	19250	19250	0
374	20230615	144000	374399200	19250	19250	19250	19250	0
375	20230615	143900	374399200	19250	19250	19250	19250	0
376	20230615	143800	374399200	19250	19220	19250	19220	108
377	20230615	143700	372322060	19220	19220	19220	19220	1
378	20230615	143600	372302840	19220	19220	19220	19220	5
379	20230615	143500	372206740	19220	19220	19220	19220	0
380	20230615	143400	372206740	19220	19220	19220	19220	1
381	20230615	143300	372187520	19210	19200	19210	19200	91
382	20230615	143200	370439900	19200	19200	19200	19200	30
383	20230615	143100	369863900	19200	19200	19200	19200	17
384	20230615	143000	369537500	19200	19210	19210	19200	348
385	20230615	142900	362855790	19200	19200	19200	19200	255
386	20230615	142800	357959790	19200	19210	19210	19200	242
387	20230615	142700	353311080	19210	19220	19220	19210	34
388	20230615	142600	352657830	19240	19240	19240	19240	1
389	20230615	142500	352638590	19230	19230	19230	19230	10
390	20230615	142400	352446290	19240	19240	19240	19240	2
391	20230615	142300	352407810	19250	19250	19250	19250	0
392	20230615	142200	352407810	19250	19250	19250	19250	20
393	20230615	142100	352022810	19270	19270	19270	19270	0
394	20230615	142000	352022810	19270	19270	19270	19270	0
395	20230615	141900	352022810	19270	19270	19270	19270	0
396	20230615	141800	352022810	19270	19270	19270	19270	0
397	20230615	141700	352022810	19270	19270	19270	19270	1
398	20230615	141600	352003540	19270	19270	19270	19270	15
399	20230615	141500	351714490	19250	19250	19250	19250	1
400	20230615	141400	351695240	19250	19250	19250	19250	0
401	20230615	141300	351695240	19250	19250	19250	19250	7
402	20230615	141200	351560490	19280	19260	19280	19260	74
403	20230615	141100	350134230	19280	19280	19280	19280	0
404	20230615	141000	350134230	19280	19280	19280	19280	7
405	20230615	140900	349999270	19280	19280	19280	19280	10
406	20230615	140800	349806470	19260	19260	19260	19260	0
407	20230615	140700	349806470	19260	19260	19260	19260	0
408	20230615	140600	349806470	19260	19280	19280	19260	7
409	20230615	140500	349671610	19260	19260	19260	19260	0
410	20230615	140400	349671610	19260	19260	19260	19260	0
411	20230615	140300	349671610	19260	19260	19260	19260	0
412	20230615	140200	349671610	19260	19260	19260	19260	10
413	20230615	140100	349479010	19260	19260	19260	19260	2
414	20230615	140000	349440490	19260	19220	19260	19220	560
415	20230615	135900	338661820	19210	19210	19210	19210	0
416	20230615	135800	338661820	19210	19220	19220	19210	17
417	20230615	135700	338335150	19220	19220	19220	19220	16
418	20230615	135600	338027630	19210	19220	19220	19210	32
419	20230615	135500	337412890	19210	19210	19210	19210	0
420	20230615	135400	337412890	19210	19210	19210	19210	0
421	20230615	135300	337412890	19210	19210	19210	19210	115
422	20230615	135200	335203740	19210	19220	19220	19210	481
423	20230615	135100	325963440	19220	19220	19220	19220	10
424	20230615	135000	325771240	19250	19250	19250	19250	1
425	20230615	134900	325751990	19220	19220	19220	19220	2
426	20230615	134800	325713550	19210	19210	19210	19210	0
427	20230615	134700	325713550	19210	19210	19210	19210	0
428	20230615	134600	325713550	19210	19210	19210	19200	510
429	20230615	134500	315920610	19250	19250	19250	19250	1
430	20230615	134400	315901360	19250	19250	19250	19250	1
431	20230615	134300	315882110	19210	19250	19250	19200	519
432	20230615	134200	305910860	19250	19250	19250	19250	8
433	20230615	134100	305756860	19250	19250	19250	19250	9
434	20230615	134000	305583610	19250	19250	19250	19250	64
435	20230615	133900	304351610	19250	19250	19250	19250	145
436	20230615	133800	301560360	19250	19260	19260	19250	11
437	20230615	133700	301348600	19260	19280	19280	19260	224
438	20230615	133600	297032730	19290	19290	19290	19290	5
439	20230615	133500	296936280	19300	19300	19300	19300	1
440	20230615	133400	296916980	19300	19300	19300	19300	0
441	20230615	133300	296916980	19300	19300	19300	19300	1
442	20230615	133200	296897680	19280	19280	19280	19280	0
443	20230615	133100	296897680	19280	19290	19290	19280	30
444	20230615	133000	296319190	19290	19300	19300	19290	22
445	20230615	132900	295894740	19300	19300	19300	19300	1
446	20230615	132800	295875440	19300	19300	19300	19300	0
447	20230615	132700	295875440	19300	19300	19300	19300	31
448	20230615	132600	295277140	19300	19300	19300	19300	0
449	20230615	132500	295277140	19300	19300	19300	19300	10
450	20230615	132400	295084140	19300	19300	19300	19300	0
451	20230615	132300	295084140	19300	19290	19300	19270	205
452	20230615	132200	291132140	19300	19300	19300	19300	138
453	20230615	132100	288468740	19300	19300	19300	19300	0
454	20230615	132000	288468740	19300	19300	19300	19300	3
455	20230615	131900	288410840	19300	19300	19300	19300	11
456	20230615	131800	288198540	19290	19340	19340	19290	1424
457	20230615	131700	260705650	19340	19340	19340	19340	0
458	20230615	131600	260705650	19340	19350	19360	19340	168
459	20230615	131500	257453530	19340	19340	19340	19340	100
460	20230615	131400	255519530	19350	19350	19350	19350	1
461	20230615	131300	255500180	19350	19350	19350	19350	3
462	20230615	131200	255442130	19350	19350	19350	19350	0
463	20230615	131100	255442130	19350	19350	19350	19350	100
464	20230615	131000	253507130	19350	19350	19350	19350	1
465	20230615	130900	253487780	19350	19350	19350	19350	0
466	20230615	130800	253487780	19350	19350	19350	19350	2
467	20230615	130700	253449080	19350	19350	19350	19350	3
468	20230615	130600	253391030	19350	19350	19350	19350	0
469	20230615	130500	253391030	19350	19350	19350	19350	89
470	20230615	130400	251668880	19350	19350	19350	19350	0
471	20230615	130300	251668880	19350	19350	19350	19350	0
472	20230615	130200	251668880	19350	19350	19350	19350	0
473	20230615	130100	251668880	19350	19350	19350	19350	108
474	20230615	130000	249579080	19360	19360	19360	19360	5
475	20230615	125900	249482280	19350	19350	19350	19350	0
476	20230615	125800	249482280	19350	19350	19350	19350	0
477	20230615	125700	249482280	19350	19350	19350	19350	0
478	20230615	125600	249482280	19350	19350	19350	19350	0
479	20230615	125500	249482280	19350	19350	19350	19350	0
480	20230615	125400	249482280	19350	19350	19350	19350	0
481	20230615	125300	249482280	19350	19350	19350	19350	0
482	20230615	125200	249482280	19350	19350	19350	19350	0
483	20230615	125100	249482280	19350	19350	19350	19350	0
484	20230615	125000	249482280	19350	19350	19350	19350	26
485	20230615	124900	248979180	19350	19340	19350	19340	22
486	20230615	124800	248553580	19350	19350	19350	19350	0
487	20230615	124700	248553580	19350	19360	19360	19350	566
488	20230615	124600	237601470	19360	19360	19360	19360	1
489	20230615	124500	237582110	19350	19350	19360	19350	18
490	20230615	124400	237233800	19350	19350	19350	19350	150
491	20230615	124300	234331300	19350	19360	19360	19350	328
492	20230615	124200	227981340	19370	19370	19370	19370	0
493	20230615	124100	227981340	19370	19370	19370	19370	0
494	20230615	124000	227981340	19370	19370	19370	19370	0
495	20230615	123900	227981340	19370	19370	19370	19370	0
496	20230615	123800	227981340	19370	19370	19370	19370	4
497	20230615	123700	227903860	19370	19370	19370	19370	178
498	20230615	123600	224456000	19370	19370	19370	19370	5
499	20230615	123500	224359150	19370	19370	19370	19370	50
500	20230615	123400	223390650	19370	19370	19370	19370	5
501	20230615	123300	223293800	19370	19370	19370	19370	130
502	20230615	123200	220775700	19380	19380	19380	19380	0
503	20230615	123100	220775700	19380	19380	19380	19380	0
504	20230615	123000	220775700	19380	19380	19380	19380	1
505	20230615	122900	220756320	19380	19380	19380	19380	0
506	20230615	122800	220756320	19380	19380	19380	19380	110
507	20230615	122700	218624520	19390	19390	19390	19390	0
508	20230615	122600	218624520	19390	19390	19390	19390	0
509	20230615	122500	218624520	19390	19390	19390	19390	1
510	20230615	122400	218605130	19380	19380	19380	19380	0
511	20230615	122300	218605130	19380	19380	19380	19380	0
512	20230615	122200	218605130	19380	19380	19380	19380	0
513	20230615	122100	218605130	19380	19380	19380	19380	0
514	20230615	122000	218605130	19380	19380	19380	19380	0
515	20230615	121900	218605130	19380	19380	19380	19380	0
516	20230615	121800	218605130	19380	19380	19380	19380	0
517	20230615	121700	218605130	19380	19380	19380	19380	28
518	20230615	121600	218062490	19380	19380	19380	19380	0
519	20230615	121500	218062490	19380	19380	19380	19380	14
520	20230615	121400	217791170	19380	19380	19380	19380	0
521	20230615	121300	217791170	19380	19380	19380	19380	51
522	20230615	121200	216802790	19380	19380	19380	19380	1
523	20230615	121100	216783410	19380	19380	19380	19380	1
524	20230615	121000	216764030	19380	19380	19380	19380	0
525	20230615	120900	216764030	19380	19380	19380	19380	26
526	20230615	120800	216260150	19390	19390	19390	19390	15
527	20230615	120700	215969300	19400	19400	19400	19400	0
528	20230615	120600	215969300	19400	19400	19400	19400	0
529	20230615	120500	215969300	19400	19400	19400	19400	0
530	20230615	120400	215969300	19400	19400	19400	19400	2
531	20230615	120300	215930500	19400	19400	19400	19400	0
532	20230615	120200	215930500	19400	19400	19400	19400	0
533	20230615	120100	215930500	19400	19400	19400	19400	0
534	20230615	120000	215930500	19400	19400	19400	19400	0
535	20230615	115900	215930500	19400	19400	19400	19400	0
536	20230615	115800	215930500	19400	19400	19400	19400	2
537	20230615	115700	215891700	19400	19400	19400	19400	0
538	20230615	115600	215891700	19400	19400	19400	19400	0
539	20230615	115500	215891700	19400	19400	19400	19400	0
540	20230615	115400	215891700	19400	19400	19400	19400	0
541	20230615	115300	215891700	19400	19400	19400	19400	0
542	20230615	115200	215891700	19400	19400	19400	19400	0
543	20230615	115100	215891700	19400	19400	19400	19400	0
544	20230615	115000	215891700	19400	19400	19400	19400	1
545	20230615	114900	215872300	19380	19380	19380	19380	0
546	20230615	114800	215872300	19380	19380	19380	19380	0
547	20230615	114700	215872300	19380	19380	19380	19380	0
548	20230615	114600	215872300	19380	19380	19380	19380	0
549	20230615	114500	215872300	19380	19380	19380	19380	0
550	20230615	114400	215872300	19380	19380	19380	19380	0
551	20230615	114300	215872300	19380	19380	19380	19380	0
552	20230615	114200	215872300	19380	19390	19390	19380	202
553	20230615	114100	211955560	19380	19380	19380	19380	0
554	20230615	114000	211955560	19380	19380	19380	19380	0
555	20230615	113900	211955560	19380	19360	19380	19360	13
556	20230615	113800	211703760	19360	19370	19370	19360	101
557	20230615	113700	209748100	19370	19360	19370	19360	83
558	20230615	113600	208140420	19360	19360	19360	19360	5
559	20230615	113500	208043620	19370	19370	19370	19370	0
560	20230615	113400	208043620	19370	19370	19370	19370	20
561	20230615	113300	207656220	19390	19390	19390	19390	2
562	20230615	113200	207617440	19390	19390	19390	19390	0
563	20230615	113100	207617440	19390	19390	19390	19390	10
564	20230615	113000	207423540	19390	19390	19390	19390	0
565	20230615	112900	207423540	19390	19390	19390	19390	20
566	20230615	112800	207035740	19390	19390	19390	19390	1
567	20230615	112700	207016350	19390	19390	19390	19390	0
568	20230615	112600	207016350	19390	19390	19390	19390	0
569	20230615	112500	207016350	19390	19370	19390	19370	16
570	20230615	112400	206706210	19380	19380	19380	19380	2
571	20230615	112300	206667450	19390	19390	19390	19390	1
572	20230615	112200	206648060	19390	19390	19390	19390	0
573	20230615	112100	206648060	19390	19390	19390	19390	0
574	20230615	112000	206648060	19390	19390	19390	19390	0
575	20230615	111900	206648060	19390	19390	19390	19390	0
576	20230615	111800	206648060	19390	19380	19390	19370	10
577	20230615	111700	206454260	19370	19370	19370	19370	0
578	20230615	111600	206454260	19370	19370	19370	19370	0
579	20230615	111500	206454260	19370	19370	19370	19370	7
580	20230615	111400	206318670	19370	19390	19390	19370	379
581	20230615	111300	198976670	19400	19400	19400	19400	0
582	20230615	111200	198976670	19400	19400	19400	19400	0
583	20230615	111100	198976670	19400	19400	19400	19400	0
584	20230615	111000	198976670	19400	19400	19400	19400	0
585	20230615	110900	198976670	19400	19390	19400	19390	8
586	20230615	110800	198821500	19390	19390	19390	19390	2
587	20230615	110700	198782720	19390	19390	19390	19390	0
588	20230615	110600	198782720	19390	19390	19390	19390	12
589	20230615	110500	198550040	19380	19370	19380	19370	76
590	20230615	110400	197077620	19380	19390	19390	19380	26
591	20230615	110300	196573690	19390	19390	19390	19390	0
592	20230615	110200	196573690	19390	19390	19390	19390	17
593	20230615	110100	196244060	19430	19400	19430	19400	130
594	20230615	110000	193721240	19380	19380	19390	19380	1261
595	20230615	105900	169270550	19370	19370	19370	19370	0
596	20230615	105800	169270550	19370	19370	19370	19370	60
597	20230615	105700	168108350	19370	19400	19400	19370	122
598	20230615	105600	165744440	19390	19390	19390	19390	223
599	20230615	105500	161420470	19400	19400	19400	19400	332
600	20230615	105400	154979670	19400	19400	19400	19400	0
601	20230615	105300	154979670	19400	19430	19430	19400	7
602	20230615	105200	154843840	19410	19410	19410	19410	114
603	20230615	105100	152631100	19410	19410	19410	19410	2
604	20230615	105000	152592280	19420	19420	19420	19420	0
605	20230615	104900	152592280	19420	19420	19420	19420	7
606	20230615	104800	152456340	19410	19410	19410	19410	1
607	20230615	104700	152436930	19410	19410	19410	19410	0
608	20230615	104600	152436930	19410	19410	19410	19410	76
609	20230615	104500	150961770	19400	19400	19400	19400	0
610	20230615	104400	150961770	19400	19400	19400	19400	546
611	20230615	104300	140369370	19410	19410	19410	19410	12
612	20230615	104200	140136450	19410	19410	19410	19410	0
613	20230615	104100	140136450	19410	19410	19410	19410	0
614	20230615	104000	140136450	19410	19410	19410	19410	2
615	20230615	103900	140097630	19410	19410	19410	19410	0
616	20230615	103800	140097630	19410	19410	19410	19410	301
617	20230615	103700	134255220	19410	19420	19420	19410	100
618	20230615	103600	132314200	19440	19430	19440	19430	154
619	20230615	103500	129321650	19450	19450	19450	19450	0
620	20230615	103400	129321650	19450	19450	19450	19450	233
621	20230615	103300	124789800	19440	19440	19440	19440	269
622	20230615	103200	119560440	19430	19430	19430	19430	53
623	20230615	103100	118530650	19430	19430	19430	19430	0
624	20230615	103000	118530650	19430	19430	19430	19430	124
625	20230615	102900	116121330	19410	19410	19410	19410	16
626	20230615	102800	115810770	19400	19400	19400	19400	0
627	20230615	102700	115810770	19400	19420	19420	19400	60
628	20230615	102600	114646100	19430	19430	19430	19430	0
629	20230615	102500	114646100	19430	19430	19430	19430	11
630	20230615	102400	114432370	19440	19440	19440	19440	0
631	20230615	102300	114432370	19440	19440	19440	19440	0
632	20230615	102200	114432370	19440	19440	19440	19440	0
633	20230615	102100	114432370	19440	19440	19440	19440	208
634	20230615	102000	110388850	19440	19440	19440	19440	1
635	20230615	101900	110369410	19440	19440	19440	19440	0
636	20230615	101800	110369410	19440	19430	19440	19430	101
637	20230615	101700	108405980	19430	19430	19430	19430	0
638	20230615	101600	108405980	19430	19430	19430	19430	0
639	20230615	101500	108405980	19430	19430	19430	19430	0
640	20230615	101400	108405980	19430	19430	19430	19430	0
641	20230615	101300	108405980	19430	19430	19430	19430	44
642	20230615	101200	107551060	19450	19450	19450	19450	0
643	20230615	101100	107551060	19450	19450	19450	19450	0
644	20230615	101000	107551060	19450	19450	19450	19450	1
645	20230615	100900	107531610	19440	19440	19440	19440	0
646	20230615	100800	107531610	19440	19440	19440	19440	0
647	20230615	100700	107531610	19440	19430	19440	19430	265
648	20230615	100600	102380020	19430	19440	19440	19430	3
649	20230615	100500	102321710	19440	19440	19440	19440	0
650	20230615	100400	102321710	19440	19430	19440	19430	294
651	20230615	100300	96606510	19420	19420	19420	19420	11
652	20230615	100200	96392890	19420	19420	19420	19420	3
653	20230615	100100	96334630	19420	19420	19420	19420	11
654	20230615	100000	96121010	19420	19420	19420	19420	0
655	20230615	095900	96121010	19420	19420	19420	19420	10
656	20230615	095800	95926810	19430	19430	19430	19430	1
657	20230615	095700	95907380	19430	19420	19430	19420	7
658	20230615	095600	95771400	19410	19400	19410	19400	670
659	20230615	095500	82772340	19400	19400	19400	19400	0
660	20230615	095400	82772340	19400	19400	19400	19400	16
661	20230615	095300	82461940	19400	19400	19400	19400	56
662	20230615	095200	81375540	19400	19420	19420	19400	175
663	20230615	095100	77979530	19430	19430	19430	19430	2
664	20230615	095000	77940670	19440	19440	19440	19440	0
665	20230615	094900	77940670	19440	19440	19440	19440	1
666	20230615	094800	77921230	19440	19440	19440	19440	1
667	20230615	094700	77901790	19410	19410	19410	19410	62
668	20230615	094600	76698370	19410	19450	19450	19410	116
669	20230615	094500	74445410	19450	19450	19450	19450	7
670	20230615	094400	74309260	19460	19460	19460	19460	0
671	20230615	094300	74309260	19460	19460	19460	19460	0
672	20230615	094200	74309260	19460	19440	19460	19440	138
673	20230615	094100	71625390	19440	19440	19440	19440	615
674	20230615	094000	59669790	19440	19440	19440	19440	1
675	20230615	093900	59650350	19440	19450	19450	19440	223
676	20230615	093800	55315010	19460	19460	19460	19460	28
677	20230615	093700	54770130	19480	19480	19480	19480	1
678	20230615	093600	54750650	19480	19480	19480	19480	0
679	20230615	093500	54750650	19480	19480	19480	19480	1
680	20230615	093400	54731170	19480	19480	19480	19480	1
681	20230615	093300	54711690	19480	19480	19480	19480	1
682	20230615	093200	54692210	19480	19480	19480	19480	1
683	20230615	093100	54672730	19470	19470	19470	19470	51
684	20230615	093000	53679760	19480	19480	19480	19480	12
685	20230615	092900	53446000	19500	19500	19500	19500	11
686	20230615	092800	53231500	19500	19500	19500	19500	10
687	20230615	092700	53036500	19490	19490	19490	19490	1
688	20230615	092600	53017010	19490	19490	19490	19490	0
689	20230615	092500	53017010	19490	19490	19490	19490	20
690	20230615	092400	52627210	19490	19490	19490	19490	21
691	20230615	092300	52217920	19490	19490	19490	19490	11
692	20230615	092200	52003530	19500	19500	19500	19500	1
693	20230615	092100	51984030	19490	19490	19490	19490	150
694	20230615	092000	49060530	19490	19490	19490	19490	1
695	20230615	091900	49041040	19490	19440	19490	19440	30
696	20230615	091800	48457220	19400	19410	19480	19400	780
697	20230615	091700	33298830	19400	19410	19410	19390	239
698	20230615	091600	28662700	19410	19420	19420	19410	496
699	20230615	091500	19035230	19430	19450	19450	19430	232
700	20230615	091400	14527340	19450	19460	19460	19450	12
701	20230615	091300	14293920	19460	19460	19460	19460	25
702	20230615	091200	13807420	19460	19460	19460	19460	2
703	20230615	091100	13768500	19460	19460	19460	19460	0
704	20230615	091000	13768500	19460	19460	19460	19460	10
705	20230615	090900	13573900	19460	19460	19460	19450	13
706	20230615	090800	13321020	19460	19460	19460	19460	10
707	20230615	090700	13126420	19460	19450	19460	19440	279
708	20230615	090600	7699960	19450	19450	19450	19450	1
709	20230615	090500	7680510	19450	19450	19450	19450	1
710	20230615	090400	7661060	19450	19460	19460	19450	24
711	20230615	090300	7194060	19460	19420	19460	19420	3
712	20230615	090200	7135760	19410	19410	19410	19410	0
713	20230615	090100	7135760	19410	19410	19410	19410	12
714	20230615	090000	6902840	19390	19390	19390	19390	356