KissMeData/219550/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202700	126888358707	1879	1879	1879	1879	481740
3	20230619	202600	126888358707	1879	1879	1879	1879	0
4	20230619	202500	126888358707	1879	1879	1879	1879	0
5	20230619	202400	126888358707	1879	1879	1879	1879	0
6	20230619	202300	126888358707	1879	1879	1879	1879	0
7	20230619	202200	126888358707	1879	1879	1879	1879	0
8	20230619	202100	126888358707	1879	1879	1879	1879	0
9	20230619	202000	126888358707	1879	1879	1879	1879	0
10	20230619	201900	126888358707	1879	1879	1879	1879	0
11	20230619	201800	126888358707	1879	1879	1879	1879	0
12	20230619	201700	126888358707	1879	1879	1879	1879	0
13	20230619	201600	126888358707	1879	1879	1879	1879	0
14	20230619	201500	126888358707	1879	1879	1879	1879	0
15	20230619	201400	126888358707	1879	1879	1879	1879	0
16	20230619	201300	126888358707	1879	1879	1879	1879	0
17	20230619	201200	126888358707	1879	1879	1879	1879	0
18	20230619	201100	126888358707	1879	1879	1879	1879	0
19	20230619	201000	126888358707	1879	1879	1879	1879	0
20	20230619	200900	126888358707	1879	1879	1879	1879	0
21	20230619	200800	126888358707	1879	1879	1879	1879	0
22	20230619	200700	126888358707	1879	1879	1879	1879	0
23	20230619	200600	126888358707	1879	1879	1879	1879	0
24	20230619	200500	126888358707	1879	1879	1879	1879	0
25	20230619	200400	126888358707	1879	1879	1879	1879	0
26	20230619	200300	126888358707	1879	1879	1879	1879	0
27	20230619	200200	126888358707	1879	1879	1879	1879	0
28	20230619	200100	126888358707	1879	1879	1879	1879	0
29	20230619	200000	126888358707	1879	1879	1879	1879	0
30	20230619	195900	126888358707	1879	1879	1879	1879	0
31	20230619	195800	126888358707	1879	1879	1879	1879	0
32	20230619	195700	126888358707	1879	1879	1879	1879	481740
33	20230619	195600	126888358707	1879	1879	1879	1879	0
34	20230619	195500	126888358707	1879	1879	1879	1879	0
35	20230619	195400	126888358707	1879	1879	1879	1879	0
36	20230619	195300	126888358707	1879	1879	1879	1879	0
37	20230619	195200	126888358707	1879	1879	1879	1879	0
38	20230619	195100	126888358707	1879	1879	1879	1879	0
39	20230619	195000	126888358707	1879	1879	1879	1879	0
40	20230619	194900	126888358707	1879	1879	1879	1879	0
41	20230619	194800	126888358707	1879	1879	1879	1879	0
42	20230619	194700	126888358707	1879	1879	1879	1879	0
43	20230619	194600	126888358707	1879	1879	1879	1879	0
44	20230619	194500	126888358707	1879	1879	1879	1879	0
45	20230619	194400	126888358707	1879	1879	1879	1879	0
46	20230619	194300	126888358707	1879	1879	1879	1879	0
47	20230619	194200	126888358707	1879	1879	1879	1879	0
48	20230619	194100	126888358707	1879	1879	1879	1879	0
49	20230619	194000	126888358707	1879	1879	1879	1879	0
50	20230619	193900	126888358707	1879	1879	1879	1879	0
51	20230619	193800	126888358707	1879	1879	1879	1879	0
52	20230619	193700	126888358707	1879	1879	1879	1879	0
53	20230619	193600	126888358707	1879	1879	1879	1879	0
54	20230619	193500	126888358707	1879	1879	1879	1879	0
55	20230619	193400	126888358707	1879	1879	1879	1879	0
56	20230619	193300	126888358707	1879	1879	1879	1879	0
57	20230619	193200	126888358707	1879	1879	1879	1879	0
58	20230619	193100	126888358707	1879	1879	1879	1879	0
59	20230619	193000	126888358707	1879	1879	1879	1879	0
60	20230619	192900	126888358707	1879	1879	1879	1879	0
61	20230619	192800	126888358707	1879	1879	1879	1879	0
62	20230619	192700	126888358707	1879	1879	1879	1879	481740
63	20230619	192600	126888358707	1879	1879	1879	1879	0
64	20230619	192500	126888358707	1879	1879	1879	1879	0
65	20230619	192400	126888358707	1879	1879	1879	1879	0
66	20230619	192300	126888358707	1879	1879	1879	1879	0
67	20230619	192200	126888358707	1879	1879	1879	1879	0
68	20230619	192100	126888358707	1879	1879	1879	1879	0
69	20230619	192000	126888358707	1879	1879	1879	1879	0
70	20230619	191900	126888358707	1879	1879	1879	1879	0
71	20230619	191800	126888358707	1879	1879	1879	1879	0
72	20230619	191700	126888358707	1879	1879	1879	1879	0
73	20230619	191600	126888358707	1879	1879	1879	1879	0
74	20230619	191500	126888358707	1879	1879	1879	1879	0
75	20230619	191400	126888358707	1879	1879	1879	1879	0
76	20230619	191300	126888358707	1879	1879	1879	1879	0
77	20230619	191200	126888358707	1879	1879	1879	1879	0
78	20230619	191100	126888358707	1879	1879	1879	1879	0
79	20230619	191000	126888358707	1879	1879	1879	1879	0
80	20230619	190900	126888358707	1879	1879	1879	1879	0
81	20230619	190800	126888358707	1879	1879	1879	1879	0
82	20230619	190700	126888358707	1879	1879	1879	1879	0
83	20230619	190600	126888358707	1879	1879	1879	1879	0
84	20230619	190500	126888358707	1879	1879	1879	1879	0
85	20230619	190400	126888358707	1879	1879	1879	1879	0
86	20230619	190300	126888358707	1879	1879	1879	1879	0
87	20230619	190200	126888358707	1879	1879	1879	1879	0
88	20230619	190100	126888358707	1879	1879	1879	1879	0
89	20230619	190000	126888358707	1879	1879	1879	1879	0
90	20230619	185900	126888358707	1879	1879	1879	1879	0
91	20230619	185800	126888358707	1879	1879	1879	1879	0
92	20230619	185700	126888358707	1879	1879	1879	1879	481740
93	20230619	185600	126888358707	1879	1879	1879	1879	0
94	20230619	185500	126888358707	1879	1879	1879	1879	0
95	20230619	185400	126888358707	1879	1879	1879	1879	0
96	20230619	185300	126888358707	1879	1879	1879	1879	0
97	20230619	185200	126888358707	1879	1879	1879	1879	0
98	20230619	185100	126888358707	1879	1879	1879	1879	0
99	20230619	185000	126888358707	1879	1879	1879	1879	0
100	20230619	184900	126888358707	1879	1879	1879	1879	0
101	20230619	184800	126888358707	1879	1879	1879	1879	0
102	20230619	184700	126888358707	1879	1879	1879	1879	0
103	20230619	184600	126888358707	1879	1879	1879	1879	0
104	20230619	184500	126888358707	1879	1879	1879	1879	0
105	20230619	184400	126888358707	1879	1879	1879	1879	0
106	20230619	184300	126888358707	1879	1879	1879	1879	0
107	20230619	184200	126888358707	1879	1879	1879	1879	0
108	20230619	184100	126888358707	1879	1879	1879	1879	0
109	20230619	184000	126888358707	1879	1879	1879	1879	0
110	20230619	183900	126888358707	1879	1879	1879	1879	0
111	20230619	183800	126888358707	1879	1879	1879	1879	0
112	20230619	183700	126888358707	1879	1879	1879	1879	0
113	20230619	183600	126888358707	1879	1879	1879	1879	0
114	20230619	183500	126888358707	1879	1879	1879	1879	0
115	20230619	183400	126888358707	1879	1879	1879	1879	0
116	20230619	183300	126888358707	1879	1879	1879	1879	0
117	20230619	183200	126888358707	1879	1879	1879	1879	0
118	20230619	183100	126888358707	1879	1879	1879	1879	0
119	20230619	183000	126888358707	1879	1879	1879	1879	0
120	20230619	182900	126888358707	1879	1879	1879	1879	0
121	20230619	182800	126888358707	1879	1879	1879	1879	0
122	20230619	182700	126888358707	1879	1879	1879	1879	481740
123	20230619	182600	126888358707	1879	1879	1879	1879	0
124	20230619	182500	126888358707	1879	1879	1879	1879	0
125	20230619	182400	126888358707	1879	1879	1879	1879	0
126	20230619	182300	126888358707	1879	1879	1879	1879	0
127	20230619	182200	126888358707	1879	1879	1879	1879	0
128	20230619	182100	126888358707	1879	1879	1879	1879	0
129	20230619	182000	126888358707	1879	1879	1879	1879	0
130	20230619	181900	126888358707	1879	1879	1879	1879	0
131	20230619	181800	126888358707	1879	1879	1879	1879	0
132	20230619	181700	126888358707	1879	1879	1879	1879	0
133	20230619	181600	126888358707	1879	1879	1879	1879	0
134	20230619	181500	126888358707	1879	1879	1879	1879	0
135	20230619	181400	126888358707	1879	1879	1879	1879	0
136	20230619	181300	126888358707	1879	1879	1879	1879	0
137	20230619	181200	126888358707	1879	1879	1879	1879	0
138	20230619	181100	126888358707	1879	1879	1879	1879	0
139	20230619	181000	126888358707	1879	1879	1879	1879	0
140	20230619	180900	126888358707	1879	1879	1879	1879	0
141	20230619	180800	126888358707	1879	1879	1879	1879	0
142	20230619	180700	126888358707	1879	1879	1879	1879	0
143	20230619	180600	126888358707	1879	1879	1879	1879	0
144	20230619	180500	126888358707	1879	1879	1879	1879	0
145	20230619	180400	126888358707	1879	1879	1879	1879	0
146	20230619	180300	126888358707	1879	1879	1879	1879	0
147	20230619	180200	126888358707	1879	1879	1879	1879	0
148	20230619	180100	126888358707	1879	1879	1879	1879	0
149	20230619	180000	126888358707	1879	1879	1879	1879	0
150	20230619	175900	126888358707	1879	1879	1879	1879	0
151	20230619	175800	126888358707	1879	1879	1879	1879	0
152	20230619	175700	126888358707	1879	1879	1879	1879	481740
153	20230619	175600	126888358707	1879	1879	1879	1879	0
154	20230619	175500	126888358707	1879	1879	1879	1879	0
155	20230619	175400	126888358707	1879	1879	1879	1879	0
156	20230619	175300	126888358707	1879	1879	1879	1879	0
157	20230619	175200	126888358707	1879	1879	1879	1879	0
158	20230619	175100	126888358707	1879	1879	1879	1879	0
159	20230619	175000	126888358707	1879	1879	1879	1879	0
160	20230619	174900	126888358707	1879	1879	1879	1879	0
161	20230619	174800	126888358707	1879	1879	1879	1879	0
162	20230619	174700	126888358707	1879	1879	1879	1879	0
163	20230619	174600	126888358707	1879	1879	1879	1879	0
164	20230619	174500	126888358707	1879	1879	1879	1879	0
165	20230619	174400	126888358707	1879	1879	1879	1879	0
166	20230619	174300	126888358707	1879	1879	1879	1879	0
167	20230619	174200	126888358707	1879	1879	1879	1879	0
168	20230619	174100	126888358707	1879	1879	1879	1879	0
169	20230619	174000	126888358707	1879	1879	1879	1879	0
170	20230619	173900	126888358707	1879	1879	1879	1879	0
171	20230619	173800	126888358707	1879	1879	1879	1879	0
172	20230619	173700	126888358707	1879	1879	1879	1879	0
173	20230619	173600	126888358707	1879	1879	1879	1879	0
174	20230619	173500	126888358707	1879	1879	1879	1879	0
175	20230619	173400	126888358707	1879	1879	1879	1879	0
176	20230619	173300	126888358707	1879	1879	1879	1879	0
177	20230619	173200	126888358707	1879	1879	1879	1879	0
178	20230619	173100	126888358707	1879	1879	1879	1879	0
179	20230619	173000	126888358707	1879	1879	1879	1879	0
180	20230619	172900	126888358707	1879	1879	1879	1879	0
181	20230619	172800	126888358707	1879	1879	1879	1879	0
182	20230619	172700	126888358707	1879	1879	1879	1879	481740
183	20230619	172600	126888358707	1879	1879	1879	1879	0
184	20230619	172500	126888358707	1879	1879	1879	1879	0
185	20230619	172400	126888358707	1879	1879	1879	1879	0
186	20230619	172300	126888358707	1879	1879	1879	1879	0
187	20230619	172200	126888358707	1879	1879	1879	1879	0
188	20230619	172100	126888358707	1879	1879	1879	1879	0
189	20230619	172000	126888358707	1879	1879	1879	1879	0
190	20230619	171900	126888358707	1879	1879	1879	1879	0
191	20230619	171800	126888358707	1879	1879	1879	1879	0
192	20230619	171700	126888358707	1879	1879	1879	1879	0
193	20230619	171600	126888358707	1879	1879	1879	1879	0
194	20230619	171500	126888358707	1879	1879	1879	1879	0
195	20230619	171400	126888358707	1879	1879	1879	1879	0
196	20230619	171300	126888358707	1879	1879	1879	1879	0
197	20230619	171200	126888358707	1879	1879	1879	1879	0
198	20230619	171100	126888358707	1879	1879	1879	1879	0
199	20230619	171000	126888358707	1879	1879	1879	1879	0
200	20230619	170900	126888358707	1879	1879	1879	1879	0
201	20230619	170800	126888358707	1879	1879	1879	1879	0
202	20230619	170700	126888358707	1879	1879	1879	1879	0
203	20230619	170600	126888358707	1879	1879	1879	1879	0
204	20230619	170500	126888358707	1879	1879	1879	1879	0
205	20230619	170400	126888358707	1879	1879	1879	1879	0
206	20230619	170300	126888358707	1879	1879	1879	1879	0
207	20230619	170200	126888358707	1879	1879	1879	1879	0
208	20230619	170100	126888358707	1879	1879	1879	1879	0
209	20230619	170000	126888358707	1879	1879	1879	1879	0
210	20230619	165900	126888358707	1879	1879	1879	1879	0
211	20230619	165800	126888358707	1879	1879	1879	1879	0
212	20230619	165700	126888358707	1879	1879	1879	1879	481740
213	20230619	165600	126888358707	1879	1879	1879	1879	0
214	20230619	165500	126888358707	1879	1879	1879	1879	0
215	20230619	165400	126888358707	1879	1879	1879	1879	0
216	20230619	165300	126888358707	1879	1879	1879	1879	0
217	20230619	165200	126888358707	1879	1879	1879	1879	0
218	20230619	165100	126888358707	1879	1879	1879	1879	0
219	20230619	165000	126888358707	1879	1879	1879	1879	0
220	20230619	164900	126888358707	1879	1879	1879	1879	0
221	20230619	164800	126888358707	1879	1879	1879	1879	0
222	20230619	164700	126888358707	1879	1879	1879	1879	0
223	20230619	164600	126888358707	1879	1879	1879	1879	0
224	20230619	164500	126888358707	1879	1879	1879	1879	0
225	20230619	164400	126888358707	1879	1879	1879	1879	0
226	20230619	164300	126888358707	1879	1879	1879	1879	0
227	20230619	164200	126888358707	1879	1879	1879	1879	0
228	20230619	164100	126888358707	1879	1879	1879	1879	0
229	20230619	164000	126888358707	1879	1879	1879	1879	0
230	20230619	163900	126888358707	1879	1879	1879	1879	0
231	20230619	163800	126888358707	1879	1879	1879	1879	0
232	20230619	163700	126888358707	1879	1879	1879	1879	0
233	20230619	163600	126888358707	1879	1879	1879	1879	0
234	20230619	163500	126888358707	1879	1879	1879	1879	0
235	20230619	163400	126888358707	1879	1879	1879	1879	0
236	20230619	163300	126888358707	1879	1879	1879	1879	0
237	20230619	163200	126888358707	1879	1879	1879	1879	0
238	20230619	163100	126888358707	1879	1879	1879	1879	0
239	20230619	163000	126888358707	1879	1879	1879	1879	0
240	20230619	162900	126888358707	1879	1879	1879	1879	0
241	20230619	162800	126888358707	1879	1879	1879	1879	0
242	20230619	162700	126888358707	1879	1879	1879	1879	481740
243	20230619	162600	126888358707	1879	1879	1879	1879	0
244	20230619	162500	126888358707	1879	1879	1879	1879	0
245	20230619	162400	126888358707	1879	1879	1879	1879	0
246	20230619	162300	126888358707	1879	1879	1879	1879	0
247	20230619	162200	126888358707	1879	1879	1879	1879	0
248	20230619	162100	126888358707	1879	1879	1879	1879	0
249	20230619	162000	126888358707	1879	1879	1879	1879	0
250	20230619	161900	126888358707	1879	1879	1879	1879	0
251	20230619	161800	126888358707	1879	1879	1879	1879	0
252	20230619	161700	126888358707	1879	1879	1879	1879	0
253	20230619	161600	126888358707	1879	1879	1879	1879	0
254	20230619	161500	126888358707	1879	1879	1879	1879	0
255	20230619	161400	126888358707	1879	1879	1879	1879	0
256	20230619	161300	126888358707	1879	1879	1879	1879	0
257	20230619	161200	126888358707	1879	1879	1879	1879	0
258	20230619	161100	126888358707	1879	1879	1879	1879	0
259	20230619	161000	126888358707	1879	1879	1879	1879	0
260	20230619	160900	126888358707	1879	1879	1879	1879	0
261	20230619	160800	126888358707	1879	1879	1879	1879	0
262	20230619	160700	126888358707	1879	1879	1879	1879	0
263	20230619	160600	126888358707	1879	1879	1879	1879	0
264	20230619	160500	126888358707	1879	1879	1879	1879	0
265	20230619	160400	126888358707	1879	1879	1879	1879	0
266	20230619	160300	126888358707	1879	1879	1879	1879	0
267	20230619	160200	126888358707	1879	1879	1879	1879	0
268	20230619	160100	126888358707	1879	1879	1879	1879	0
269	20230619	160000	126888358707	1879	1879	1879	1879	0
270	20230619	155900	126888358707	1879	1879	1879	1879	0
271	20230619	155800	126888358707	1879	1879	1879	1879	0
272	20230619	155700	126888358707	1879	1879	1879	1879	481740
273	20230619	155600	126888358707	1879	1879	1879	1879	0
274	20230619	155500	126888358707	1879	1879	1879	1879	0
275	20230619	155400	126888358707	1879	1879	1879	1879	0
276	20230619	155300	126888358707	1879	1879	1879	1879	0
277	20230619	155200	126888358707	1879	1879	1879	1879	0
278	20230619	155100	126888358707	1879	1879	1879	1879	0
279	20230619	155000	126888358707	1879	1879	1879	1879	0
280	20230619	154900	126888358707	1879	1879	1879	1879	0
281	20230619	154800	126888358707	1879	1879	1879	1879	0
282	20230619	154700	126888358707	1879	1879	1879	1879	0
283	20230619	154600	126888358707	1879	1879	1879	1879	0
284	20230619	154500	126888358707	1879	1879	1879	1879	0
285	20230619	154400	126888358707	1879	1879	1879	1879	0
286	20230619	154300	126888358707	1879	1879	1879	1879	0
287	20230619	154200	126888358707	1879	1879	1879	1879	0
288	20230619	154100	126888358707	1879	1879	1879	1879	0
289	20230619	154000	126888358707	1879	1879	1879	1879	0
290	20230619	153900	126888358707	1879	1879	1879	1879	0
291	20230619	153800	126888358707	1879	1879	1879	1879	0
292	20230619	153700	126888358707	1879	1879	1879	1879	0
293	20230619	153600	126888358707	1879	1879	1879	1879	0
294	20230619	153500	126888358707	1879	1879	1879	1879	0
295	20230619	153400	126888358707	1879	1879	1879	1879	0
296	20230619	153300	126888358707	1879	1879	1879	1879	0
297	20230619	153200	126888358707	1879	1879	1879	1879	0
298	20230619	153100	126888358707	1879	1879	1879	1879	0
299	20230619	153000	126888358707	1879	1879	1879	1879	481740
300	20230619	152900	125983169247	1860	1860	1860	1860	0
301	20230619	152800	125983169247	1860	1860	1860	1860	0
302	20230619	152700	125983169247	1860	1860	1860	1860	0
303	20230619	152600	125983169247	1860	1860	1860	1860	0
304	20230619	152500	125983169247	1860	1860	1860	1860	0
305	20230619	152400	125983169247	1860	1860	1860	1860	0
306	20230619	152300	125983169247	1860	1860	1860	1860	0
307	20230619	152200	125983169247	1860	1860	1860	1860	0
308	20230619	152100	125983169247	1860	1860	1860	1860	0
309	20230619	152000	125983169247	1860	1860	1860	1860	0
310	20230619	151900	125983169247	1860	1907	1909	1850	679337
311	20230619	151800	124710310275	1908	1913	1914	1903	138481
312	20230619	151700	124446082486	1913	1901	1914	1900	230287
313	20230619	151600	124007751627	1900	1922	1925	1900	184504
314	20230619	151500	123654943554	1921	1922	1928	1921	179197
315	20230619	151400	123309904925	1923	1906	1923	1904	190997
316	20230619	151300	122944381825	1904	1918	1921	1893	521401
317	20230619	151200	121950376596	1918	1934	1934	1918	182831
318	20230619	151100	121598029231	1933	1934	1935	1932	88367
319	20230619	151000	121427139832	1934	1935	1935	1933	74234
320	20230619	150900	121283543614	1935	1933	1935	1932	63597
321	20230619	150800	121160578095	1932	1932	1934	1927	131162
322	20230619	150700	120907434719	1933	1936	1936	1932	141272
323	20230619	150600	120634213722	1936	1935	1936	1934	134832
324	20230619	150500	120373256080	1935	1935	1936	1934	230107
325	20230619	150400	119927946076	1935	1934	1935	1933	169471
326	20230619	150300	119600093881	1934	1933	1934	1931	224699
327	20230619	150200	119165728556	1933	1925	1934	1924	371413
328	20230619	150100	118449007733	1925	1921	1925	1919	130017
329	20230619	150000	118199141574	1921	1914	1921	1913	109968
330	20230619	145900	117988225268	1914	1912	1915	1912	64834
331	20230619	145800	117864179413	1912	1911	1913	1910	18215
332	20230619	145700	117829360308	1910	1914	1915	1910	33296
333	20230619	145600	117765669038	1915	1913	1916	1913	48518
334	20230619	145500	117672771844	1914	1910	1915	1910	34720
335	20230619	145400	117606354001	1910	1915	1916	1910	64302
336	20230619	145300	117483278993	1916	1913	1916	1913	70239
337	20230619	145200	117348769767	1914	1908	1915	1908	89776
338	20230619	145100	117177143395	1909	1907	1909	1906	20630
339	20230619	145000	117137784624	1906	1906	1910	1905	42850
340	20230619	144900	117056025349	1906	1907	1907	1903	25078
341	20230619	144800	117008225704	1907	1897	1907	1896	118400
342	20230619	144700	116783424575	1897	1907	1908	1897	112515
343	20230619	144600	116569325486	1908	1910	1910	1907	37896
344	20230619	144500	116497017565	1910	1913	1913	1909	23071
345	20230619	144400	116452950185	1913	1910	1913	1909	47726
346	20230619	144300	116361770066	1911	1911	1914	1908	34356
347	20230619	144200	116296147236	1911	1912	1915	1910	37042
348	20230619	144100	116225289922	1913	1916	1917	1911	68680
349	20230619	144000	116093757294	1915	1918	1919	1915	61386
350	20230619	143900	115976060305	1919	1920	1922	1918	97531
351	20230619	143800	115788763502	1922	1917	1922	1916	76104
352	20230619	143700	115642711061	1918	1914	1918	1914	63447
353	20230619	143600	115521177226	1915	1908	1916	1908	73213
354	20230619	143500	115381138064	1909	1907	1909	1906	37680
355	20230619	143400	115309265694	1906	1896	1907	1896	60136
356	20230619	143300	115194934465	1897	1902	1903	1892	216303
357	20230619	143200	114784826554	1902	1909	1909	1902	76972
358	20230619	143100	114638171470	1909	1906	1909	1906	75252
359	20230619	143000	114494630307	1906	1916	1916	1905	132155
360	20230619	142900	114242295087	1916	1916	1916	1912	36296
361	20230619	142800	114172833321	1916	1920	1920	1913	119902
362	20230619	142700	113943104423	1919	1919	1920	1918	42900
363	20230619	142600	113860771756	1919	1918	1920	1917	38412
364	20230619	142500	113787093421	1917	1918	1920	1916	36329
365	20230619	142400	113717441210	1918	1914	1919	1914	70357
366	20230619	142300	113582625793	1914	1912	1915	1912	45815
367	20230619	142200	113494974112	1912	1919	1919	1912	108129
368	20230619	142100	113287812247	1919	1919	1921	1918	59385
369	20230619	142000	113173860857	1919	1921	1922	1919	75948
370	20230619	141900	113028028375	1921	1925	1925	1920	56884
371	20230619	141800	112918712630	1924	1925	1925	1923	73338
372	20230619	141700	112777586242	1925	1927	1927	1922	75755
373	20230619	141600	112631793011	1926	1926	1927	1925	42465
374	20230619	141500	112549991014	1927	1922	1927	1921	62930
375	20230619	141400	112428906699	1922	1920	1923	1919	47084
376	20230619	141300	112338438857	1920	1924	1924	1920	60371
377	20230619	141200	112222414080	1923	1923	1925	1922	83801
378	20230619	141100	112061209482	1923	1924	1924	1921	59455
379	20230619	141000	111946875335	1923	1922	1924	1921	81765
380	20230619	140900	111789688327	1922	1926	1926	1914	164298
381	20230619	140800	111474045503	1926	1929	1930	1923	203500
382	20230619	140700	111081889306	1929	1922	1930	1920	239360
383	20230619	140600	110620666111	1922	1908	1922	1908	249255
384	20230619	140500	110143003289	1908	1907	1910	1903	115209
385	20230619	140400	109923290840	1907	1906	1908	1904	50204
386	20230619	140300	109827563551	1906	1904	1906	1903	54110
387	20230619	140200	109724513092	1903	1903	1905	1900	46812
388	20230619	140100	109635439086	1904	1897	1904	1896	47091
389	20230619	140000	109546010932	1897	1895	1899	1893	56617
390	20230619	135900	109438684355	1894	1899	1900	1894	113259
391	20230619	135800	109223852241	1899	1903	1904	1898	109199
392	20230619	135700	109016280443	1902	1904	1904	1901	40498
393	20230619	135600	108939232416	1904	1904	1904	1902	16900
394	20230619	135500	108907068880	1904	1905	1906	1903	20626
395	20230619	135400	108867787353	1906	1905	1908	1902	39142
396	20230619	135300	108793216713	1906	1904	1906	1900	66992
397	20230619	135200	108665819585	1904	1909	1909	1902	128684
398	20230619	135100	108420632839	1909	1909	1912	1907	137114
399	20230619	135000	108158788506	1909	1909	1910	1907	41094
400	20230619	134900	108080356382	1909	1906	1910	1905	47288
401	20230619	134800	107990092730	1905	1909	1909	1905	65886
402	20230619	134700	107864442097	1909	1911	1912	1904	63880
403	20230619	134600	107742541656	1912	1913	1914	1911	62672
404	20230619	134500	107622700721	1913	1914	1914	1912	93151
405	20230619	134400	107444521599	1914	1907	1915	1907	228141
406	20230619	134300	107008378406	1907	1903	1908	1902	79624
407	20230619	134200	106856654839	1903	1902	1904	1900	67263
408	20230619	134100	106728692399	1902	1899	1905	1899	49858
409	20230619	134000	106633861163	1900	1890	1905	1889	123024
410	20230619	133900	106400398737	1889	1895	1895	1888	98037
411	20230619	133800	106215105876	1895	1899	1900	1890	172467
412	20230619	133700	105888416422	1899	1901	1903	1897	118098
413	20230619	133600	105664149606	1901	1905	1905	1901	90715
414	20230619	133500	105491496510	1906	1905	1907	1904	36364
415	20230619	133400	105422222474	1905	1906	1906	1904	67513
416	20230619	133300	105293604295	1906	1903	1906	1901	57627
417	20230619	133200	105183921927	1902	1903	1903	1900	93075
418	20230619	133100	105006913975	1903	1901	1904	1900	48931
419	20230619	133000	104913814736	1900	1899	1901	1899	79861
420	20230619	132900	104762111942	1899	1906	1907	1899	174307
421	20230619	132800	104430560448	1905	1907	1908	1904	82350
422	20230619	132700	104273630310	1907	1907	1908	1905	61083
423	20230619	132600	104157137936	1906	1908	1910	1904	163625
424	20230619	132500	103845040679	1907	1899	1910	1898	534818
425	20230619	132400	102827102571	1899	1899	1899	1895	92496
426	20230619	132300	102651533528	1899	1896	1899	1892	169100
427	20230619	132200	102330839239	1896	1897	1899	1893	163350
428	20230619	132100	102021035788	1897	1891	1898	1891	304228
429	20230619	132000	101444458938	1891	1893	1893	1888	199597
430	20230619	131900	101067113713	1892	1894	1897	1891	320102
431	20230619	131800	100460792788	1892	1887	1894	1886	282019
432	20230619	131700	99927625387	1887	1870	1887	1869	579127
433	20230619	131600	98839623617	1870	1861	1870	1860	137018
434	20230619	131500	98583710528	1860	1857	1862	1857	42608
435	20230619	131400	98504486123	1859	1863	1864	1858	69501
436	20230619	131300	98375188150	1863	1865	1866	1863	43055
437	20230619	131200	98294915269	1865	1867	1869	1862	64910
438	20230619	131100	98173836467	1869	1869	1870	1866	68056
439	20230619	131000	98046682258	1869	1866	1870	1864	126643
440	20230619	130900	97810205716	1867	1860	1867	1859	89144
441	20230619	130800	97644193887	1860	1853	1860	1852	81119
442	20230619	130700	97493736002	1853	1855	1856	1852	108651
443	20230619	130600	97292355934	1855	1861	1862	1854	135477
444	20230619	130500	97040756512	1861	1861	1864	1860	68049
445	20230619	130400	96914097739	1860	1863	1864	1860	114546
446	20230619	130300	96700807972	1864	1867	1869	1862	31843
447	20230619	130200	96641443893	1866	1871	1872	1864	79985
448	20230619	130100	96491922561	1870	1862	1871	1860	62523
449	20230619	130000	96375235201	1860	1864	1864	1856	171939
450	20230619	125900	96055493270	1864	1871	1871	1862	188537
451	20230619	125800	95703941117	1871	1866	1872	1865	116633
452	20230619	125700	95486049370	1865	1875	1875	1865	218793
453	20230619	125600	95076733203	1874	1871	1875	1869	185564
454	20230619	125500	94729224395	1870	1869	1872	1868	104911
455	20230619	125400	94533033707	1869	1865	1876	1865	334561
456	20230619	125300	93906660075	1865	1867	1867	1861	116156
457	20230619	125200	93690165485	1866	1865	1868	1862	98192
458	20230619	125100	93506997958	1866	1867	1870	1865	68370
459	20230619	125000	93379300304	1867	1861	1867	1860	150251
460	20230619	124900	93099495611	1864	1871	1872	1861	219506
461	20230619	124800	92689579652	1871	1854	1872	1853	217808
462	20230619	124700	92282984723	1853	1862	1862	1850	127868
463	20230619	124600	92045422495	1862	1862	1868	1860	331459
464	20230619	124500	91427250960	1861	1856	1865	1854	249283
465	20230619	124400	90963137676	1856	1848	1856	1847	248190
466	20230619	124300	90503676164	1848	1843	1848	1843	110192
467	20230619	124200	90300356547	1844	1843	1845	1838	77630
468	20230619	124100	90157462462	1843	1838	1844	1837	56522
469	20230619	124000	90053448147	1838	1840	1841	1838	67719
470	20230619	123900	89928892354	1841	1840	1842	1839	32864
471	20230619	123800	89868418107	1843	1841	1846	1839	54536
472	20230619	123700	89767953774	1845	1847	1848	1840	101264
473	20230619	123600	89581301177	1848	1847	1849	1845	70384
474	20230619	123500	89451292223	1847	1843	1848	1843	72759
475	20230619	123400	89317013318	1844	1837	1844	1837	93965
476	20230619	123300	89143985424	1837	1836	1840	1831	118218
477	20230619	123200	88927154354	1837	1842	1843	1837	113749
478	20230619	123100	88717916801	1842	1840	1843	1839	59790
479	20230619	123000	88607846644	1840	1840	1842	1838	110600
480	20230619	122900	88404377642	1841	1843	1844	1840	108577
481	20230619	122800	88204278355	1844	1842	1845	1837	144133
482	20230619	122700	87938970658	1842	1848	1850	1841	165066
483	20230619	122600	87634216796	1850	1843	1857	1842	165130
484	20230619	122500	87328841576	1844	1854	1855	1842	282457
485	20230619	122400	86806248765	1855	1854	1860	1850	326533
486	20230619	122300	86200913510	1853	1866	1868	1853	579980
487	20230619	122200	85122460302	1868	1866	1875	1861	1049664
488	20230619	122100	83162010075	1858	1858	1858	1858	0
489	20230619	122000	83162010075	1858	1858	1858	1858	0
490	20230619	121900	83162010075	1858	1834	1858	1831	617617
491	20230619	121800	82019712486	1833	1832	1834	1825	176308
492	20230619	121700	81696956767	1831	1830	1835	1829	105269
493	20230619	121600	81504147860	1830	1844	1847	1812	446207
494	20230619	121500	80689536018	1848	1834	1848	1827	533996
495	20230619	121400	79708500322	1834	1804	1835	1804	395271
496	20230619	121300	78986466333	1803	1807	1807	1802	64109
497	20230619	121200	78870826357	1807	1810	1811	1806	61925
498	20230619	121100	78758906098	1810	1811	1811	1807	30958
499	20230619	121000	78702885373	1811	1817	1818	1810	47560
500	20230619	120900	78616556185	1817	1817	1818	1815	9020
501	20230619	120800	78600169043	1817	1813	1818	1813	51181
502	20230619	120700	78507211630	1813	1805	1813	1805	59721
503	20230619	120600	78399323940	1805	1812	1814	1805	43827
504	20230619	120500	78319997369	1811	1810	1812	1806	121306
505	20230619	120400	78100646922	1811	1809	1811	1808	64723
506	20230619	120300	77983545851	1809	1816	1816	1809	78991
507	20230619	120200	77840376957	1816	1819	1819	1814	37107
508	20230619	120100	77772991594	1819	1820	1820	1818	38774
509	20230619	120000	77702464849	1820	1823	1824	1818	62505
510	20230619	115900	77588670443	1821	1826	1828	1821	89679
511	20230619	115800	77424929510	1827	1808	1828	1806	149733
512	20230619	115700	77153476193	1809	1814	1815	1808	124744
513	20230619	115600	76927565206	1814	1816	1816	1813	45868
514	20230619	115500	76844372183	1816	1818	1821	1815	48279
515	20230619	115400	76756592936	1819	1811	1819	1810	89983
516	20230619	115300	76593256758	1810	1829	1829	1810	153459
517	20230619	115200	76314175942	1828	1832	1833	1823	65986
518	20230619	115100	76193504492	1831	1831	1833	1830	49770
519	20230619	115000	76102344009	1831	1829	1832	1824	47734
520	20230619	114900	76015064114	1830	1832	1834	1828	66923
521	20230619	114800	75892504387	1833	1836	1837	1832	123062
522	20230619	114700	75666596488	1836	1822	1836	1821	209067
523	20230619	114600	75283513608	1823	1823	1824	1816	118880
524	20230619	114500	75067105293	1822	1823	1827	1820	68174
525	20230619	114400	74942830729	1822	1829	1830	1822	95941
526	20230619	114300	74767496335	1830	1829	1834	1826	119475
527	20230619	114200	74548858845	1829	1819	1837	1819	347033
528	20230619	114100	73913950698	1819	1815	1820	1813	50944
529	20230619	114000	73821387540	1815	1811	1818	1809	87763
530	20230619	113900	73662282876	1812	1818	1818	1809	117894
531	20230619	113800	73448684590	1818	1817	1820	1813	102483
532	20230619	113700	73262599027	1814	1812	1818	1810	104709
533	20230619	113600	73072825434	1812	1818	1821	1811	115713
534	20230619	113500	72862495108	1818	1807	1824	1806	192627
535	20230619	113400	72512597842	1807	1820	1820	1801	292761
536	20230619	113300	71983320007	1818	1832	1834	1818	257256
537	20230619	113200	71513792277	1834	1837	1837	1830	84186
538	20230619	113100	71359487639	1836	1837	1840	1833	91162
539	20230619	113000	71191985578	1837	1831	1837	1830	93431
540	20230619	112900	71020686012	1832	1835	1836	1830	102758
541	20230619	112800	70832440557	1835	1834	1835	1829	93919
542	20230619	112700	70660428568	1831	1839	1839	1829	79248
543	20230619	112600	70515055338	1839	1828	1841	1824	329818
544	20230619	112500	69910795974	1828	1835	1835	1827	193826
545	20230619	112400	69556007865	1835	1836	1842	1831	191216
546	20230619	112300	69205322048	1837	1845	1846	1836	267689
547	20230619	112200	68712750576	1845	1833	1845	1831	408453
548	20230619	112100	67963047780	1833	1845	1845	1830	353622
549	20230619	112000	67313235918	1845	1854	1855	1843	393339
550	20230619	111900	66585436896	1854	1849	1858	1845	560251
551	20230619	111800	65547699880	1849	1848	1850	1842	514101
552	20230619	111700	64597981231	1847	1839	1850	1837	529695
553	20230619	111600	63621278496	1837	1827	1840	1825	275983
554	20230619	111500	63115220769	1826	1815	1836	1814	398565
555	20230619	111400	62385876190	1814	1818	1822	1814	271920
556	20230619	111300	61891836025	1822	1820	1827	1817	448718
557	20230619	111200	61074309706	1820	1833	1834	1814	520241
558	20230619	111100	60124693457	1834	1804	1836	1804	885305
559	20230619	111000	58514738065	1805	1790	1805	1790	637546
560	20230619	110900	57367223521	1790	1788	1792	1783	270599
561	20230619	110800	56883319284	1788	1781	1797	1775	323335
562	20230619	110700	56305370470	1781	1777	1785	1773	250600
563	20230619	110600	55859836052	1777	1779	1785	1770	299652
564	20230619	110500	55326701209	1781	1761	1781	1761	272918
565	20230619	110400	54843214323	1761	1752	1763	1751	173483
566	20230619	110300	54538328004	1751	1747	1753	1744	89634
567	20230619	110200	54381592704	1747	1747	1748	1744	73021
568	20230619	110100	54254124863	1744	1754	1759	1743	221605
569	20230619	110000	53865787425	1753	1741	1755	1740	217547
570	20230619	105900	53485588104	1742	1740	1750	1738	225399
571	20230619	105800	53092864181	1740	1741	1744	1726	398636
572	20230619	105700	52401955905	1741	1752	1753	1741	281176
573	20230619	105600	51910856784	1751	1768	1768	1751	201443
574	20230619	105500	51556322297	1767	1765	1768	1755	338894
575	20230619	105400	50959867723	1763	1766	1772	1760	289441
576	20230619	105300	50448756413	1766	1774	1776	1761	287661
577	20230619	105200	49939952170	1774	1782	1786	1769	369731
578	20230619	105100	49283467226	1781	1794	1796	1781	259189
579	20230619	105000	48819935532	1793	1796	1799	1785	384572
580	20230619	104900	48131180489	1796	1803	1805	1795	300444
581	20230619	104800	47590472410	1804	1805	1805	1792	319491
582	20230619	104700	47015847048	1805	1812	1812	1801	486809
583	20230619	104600	46136752979	1811	1798	1814	1794	701041
584	20230619	104500	44871369498	1798	1793	1800	1789	658375
585	20230619	104400	43690947408	1792	1763	1795	1763	630909
586	20230619	104300	42567148973	1763	1773	1780	1760	354757
587	20230619	104200	41939233077	1772	1777	1782	1757	307933
588	20230619	104100	41394439378	1775	1772	1785	1770	543655
589	20230619	104000	40427061748	1774	1768	1778	1758	621076
590	20230619	103900	39328659472	1768	1764	1770	1764	417173
591	20230619	103800	38590911982	1765	1774	1777	1756	712851
592	20230619	103700	37330967498	1777	1756	1777	1752	894635
593	20230619	103600	35754511540	1756	1730	1758	1729	745262
594	20230619	103500	34451273443	1730	1726	1744	1720	524116
595	20230619	103400	33544502917	1726	1720	1731	1710	379565
596	20230619	103300	32891186740	1719	1740	1750	1704	745371
597	20230619	103200	31607810888	1740	1706	1750	1705	973267
598	20230619	103100	29931874675	1704	1704	1709	1699	301124
599	20230619	103000	29418915597	1705	1691	1707	1686	283486
600	20230619	102900	28937333874	1692	1689	1692	1682	103652
601	20230619	102800	28762473353	1689	1695	1696	1678	165228
602	20230619	102700	28484306391	1696	1695	1697	1686	181417
603	20230619	102600	28177678900	1697	1680	1697	1675	209869
604	20230619	102500	27824222442	1680	1688	1700	1676	436089
605	20230619	102400	27090669528	1687	1695	1714	1682	873628
606	20230619	102300	25602120685	1695	1689	1698	1682	289928
607	20230619	102200	25112485858	1689	1683	1699	1682	403347
608	20230619	102100	24430885994	1683	1706	1709	1683	656355
609	20230619	102000	23321576411	1706	1691	1710	1683	1036447
610	20230619	101900	21562946879	1691	1690	1693	1687	304367
611	20230619	101800	21048546756	1682	1682	1682	1682	0
612	20230619	101700	21048546756	1682	1668	1682	1666	491658
613	20230619	101600	20223476936	1670	1643	1670	1639	580893
614	20230619	101500	19260311237	1643	1637	1647	1634	94485
615	20230619	101400	19105103958	1637	1637	1637	1630	113679
616	20230619	101300	18919410003	1637	1638	1642	1636	37940
617	20230619	101200	18857241850	1638	1643	1646	1635	44515
618	20230619	101100	18784163614	1647	1637	1648	1633	111570
619	20230619	101000	18600992681	1638	1642	1642	1636	24115
620	20230619	100900	18561494584	1643	1637	1645	1632	71786
621	20230619	100800	18443962136	1638	1639	1645	1637	54419
622	20230619	100700	18354715247	1641	1649	1649	1639	85735
623	20230619	100600	18213774348	1643	1631	1650	1630	110801
624	20230619	100500	18032430781	1631	1640	1643	1630	70407
625	20230619	100400	17917471084	1642	1652	1654	1636	76776
626	20230619	100300	17790972273	1652	1636	1652	1636	89991
627	20230619	100200	17642816028	1636	1637	1645	1630	96477
628	20230619	100100	17484988194	1637	1641	1645	1634	146843
629	20230619	100000	17244387509	1641	1641	1644	1640	80020
630	20230619	095900	17113104855	1641	1649	1650	1640	125989
631	20230619	095800	16905953766	1650	1647	1651	1641	74820
632	20230619	095700	16782742515	1647	1640	1649	1635	115443
633	20230619	095600	16593289516	1639	1664	1670	1625	390640
634	20230619	095500	15948791166	1667	1652	1670	1648	249576
635	20230619	095400	15534328608	1652	1645	1657	1643	130822
636	20230619	095300	15318243835	1645	1658	1667	1636	327253
637	20230619	095200	14779385944	1658	1649	1665	1634	362575
638	20230619	095100	14180741124	1650	1640	1650	1632	221786
639	20230619	095000	13816880445	1641	1627	1646	1616	197605
640	20230619	094900	13494413946	1627	1619	1627	1613	45145
641	20230619	094800	13421199759	1613	1612	1620	1608	77559
642	20230619	094700	13296165357	1612	1624	1624	1610	103131
643	20230619	094600	13129503235	1624	1626	1629	1620	86710
644	20230619	094500	12988660264	1625	1604	1625	1604	89340
645	20230619	094400	12844236964	1604	1614	1614	1601	203773
646	20230619	094300	12517140197	1614	1629	1635	1610	255016
647	20230619	094200	12103759232	1632	1622	1639	1622	126180
648	20230619	094100	11898304599	1626	1637	1640	1622	191479
649	20230619	094000	11586467708	1637	1635	1646	1632	168074
650	20230619	093900	11310687969	1635	1628	1647	1623	217190
651	20230619	093800	10955823859	1628	1654	1654	1621	336886
652	20230619	093700	10402242604	1650	1661	1672	1640	568726
653	20230619	093600	9459594695	1659	1637	1663	1635	536107
654	20230619	093500	8576914240	1642	1614	1642	1611	260937
655	20230619	093400	8151869861	1613	1605	1628	1604	227481
656	20230619	093300	7784270666	1603	1637	1642	1602	393729
657	20230619	093200	7146949755	1638	1638	1646	1632	324570
658	20230619	093100	6614983400	1639	1633	1641	1621	459407
659	20230619	093000	5865175052	1633	1632	1647	1627	555732
660	20230619	092900	4954901223	1632	1607	1634	1606	548653
661	20230619	092800	4064265030	1609	1570	1610	1570	450479
662	20230619	092700	3346875278	1574	1565	1574	1564	41814
663	20230619	092600	3281329554	1564	1570	1573	1564	101455
664	20230619	092500	3122288398	1570	1578	1578	1567	60695
665	20230619	092400	3026774144	1578	1574	1580	1566	122412
666	20230619	092300	2833933015	1574	1577	1577	1561	119767
667	20230619	092200	2645679526	1577	1562	1577	1562	86838
668	20230619	092100	2509396441	1562	1558	1566	1558	22843
669	20230619	092000	2473718603	1557	1577	1577	1556	76300
670	20230619	091900	2354021422	1572	1554	1579	1550	187495
671	20230619	091800	2060342462	1554	1553	1559	1552	47094
672	20230619	091700	1987113063	1553	1557	1560	1552	34731
673	20230619	091600	1933076338	1559	1554	1570	1553	158764
674	20230619	091500	1685155999	1553	1532	1553	1532	30029
675	20230619	091400	1638751490	1532	1533	1537	1529	29042
676	20230619	091300	1594255497	1533	1540	1542	1532	46997
677	20230619	091200	1522040399	1540	1547	1548	1540	27257
678	20230619	091100	1479979692	1547	1556	1562	1546	66249
679	20230619	091000	1377102583	1562	1556	1565	1553	84832
680	20230619	090900	1244709454	1553	1540	1556	1536	40613
681	20230619	090800	1181984151	1536	1552	1559	1536	76718
682	20230619	090700	1063500014	1552	1563	1573	1549	120578
683	20230619	090600	875230223	1562	1548	1567	1546	125462
684	20230619	090500	679810571	1547	1540	1550	1535	95987
685	20230619	090400	531521512	1541	1535	1544	1527	80655
686	20230619	090300	407450747	1535	1538	1540	1525	33021
687	20230619	090200	356880880	1538	1542	1544	1534	82026
688	20230619	090100	230549265	1536	1522	1545	1520	101996
689	20230619	090000	74246446	1522	1530	1531	1520	48577