KissMeData/099190/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193900	1002280760	17550	17550	17550	17550	1549
3	20230605	193800	1002280760	17550	17550	17550	17550	0
4	20230605	193700	1002280760	17550	17550	17550	17550	0
5	20230605	193600	1002280760	17550	17550	17550	17550	0
6	20230605	193500	1002280760	17550	17550	17550	17550	0
7	20230605	193400	1002280760	17550	17550	17550	17550	0
8	20230605	193300	1002280760	17550	17550	17550	17550	0
9	20230605	193200	1002280760	17550	17550	17550	17550	0
10	20230605	193100	1002280760	17550	17550	17550	17550	0
11	20230605	193000	1002280760	17550	17550	17550	17550	0
12	20230605	192900	1002280760	17550	17550	17550	17550	0
13	20230605	192800	1002280760	17550	17550	17550	17550	0
14	20230605	192700	1002280760	17550	17550	17550	17550	0
15	20230605	192600	1002280760	17550	17550	17550	17550	0
16	20230605	192500	1002280760	17550	17550	17550	17550	0
17	20230605	192400	1002280760	17550	17550	17550	17550	0
18	20230605	192300	1002280760	17550	17550	17550	17550	0
19	20230605	192200	1002280760	17550	17550	17550	17550	0
20	20230605	192100	1002280760	17550	17550	17550	17550	0
21	20230605	192000	1002280760	17550	17550	17550	17550	0
22	20230605	191900	1002280760	17550	17550	17550	17550	0
23	20230605	191800	1002280760	17550	17550	17550	17550	0
24	20230605	191700	1002280760	17550	17550	17550	17550	0
25	20230605	191600	1002280760	17550	17550	17550	17550	0
26	20230605	191500	1002280760	17550	17550	17550	17550	0
27	20230605	191400	1002280760	17550	17550	17550	17550	0
28	20230605	191300	1002280760	17550	17550	17550	17550	0
29	20230605	191200	1002280760	17550	17550	17550	17550	0
30	20230605	191100	1002280760	17550	17550	17550	17550	0
31	20230605	191000	1002280760	17550	17550	17550	17550	0
32	20230605	190900	1002280760	17550	17550	17550	17550	1549
33	20230605	190800	1002280760	17550	17550	17550	17550	0
34	20230605	190700	1002280760	17550	17550	17550	17550	0
35	20230605	190600	1002280760	17550	17550	17550	17550	0
36	20230605	190500	1002280760	17550	17550	17550	17550	0
37	20230605	190400	1002280760	17550	17550	17550	17550	0
38	20230605	190300	1002280760	17550	17550	17550	17550	0
39	20230605	190200	1002280760	17550	17550	17550	17550	0
40	20230605	190100	1002280760	17550	17550	17550	17550	0
41	20230605	190000	1002280760	17550	17550	17550	17550	0
42	20230605	185900	1002280760	17550	17550	17550	17550	0
43	20230605	185800	1002280760	17550	17550	17550	17550	0
44	20230605	185700	1002280760	17550	17550	17550	17550	0
45	20230605	185600	1002280760	17550	17550	17550	17550	0
46	20230605	185500	1002280760	17550	17550	17550	17550	0
47	20230605	185400	1002280760	17550	17550	17550	17550	0
48	20230605	185300	1002280760	17550	17550	17550	17550	0
49	20230605	185200	1002280760	17550	17550	17550	17550	0
50	20230605	185100	1002280760	17550	17550	17550	17550	0
51	20230605	185000	1002280760	17550	17550	17550	17550	0
52	20230605	184900	1002280760	17550	17550	17550	17550	0
53	20230605	184800	1002280760	17550	17550	17550	17550	0
54	20230605	184700	1002280760	17550	17550	17550	17550	0
55	20230605	184600	1002280760	17550	17550	17550	17550	0
56	20230605	184500	1002280760	17550	17550	17550	17550	0
57	20230605	184400	1002280760	17550	17550	17550	17550	0
58	20230605	184300	1002280760	17550	17550	17550	17550	0
59	20230605	184200	1002280760	17550	17550	17550	17550	0
60	20230605	184100	1002280760	17550	17550	17550	17550	0
61	20230605	184000	1002280760	17550	17550	17550	17550	0
62	20230605	183900	1002280760	17550	17550	17550	17550	1549
63	20230605	183800	1002280760	17550	17550	17550	17550	0
64	20230605	183700	1002280760	17550	17550	17550	17550	0
65	20230605	183600	1002280760	17550	17550	17550	17550	0
66	20230605	183500	1002280760	17550	17550	17550	17550	0
67	20230605	183400	1002280760	17550	17550	17550	17550	0
68	20230605	183300	1002280760	17550	17550	17550	17550	0
69	20230605	183200	1002280760	17550	17550	17550	17550	0
70	20230605	183100	1002280760	17550	17550	17550	17550	0
71	20230605	183000	1002280760	17550	17550	17550	17550	0
72	20230605	182900	1002280760	17550	17550	17550	17550	0
73	20230605	182800	1002280760	17550	17550	17550	17550	0
74	20230605	182700	1002280760	17550	17550	17550	17550	0
75	20230605	182600	1002280760	17550	17550	17550	17550	0
76	20230605	182500	1002280760	17550	17550	17550	17550	0
77	20230605	182400	1002280760	17550	17550	17550	17550	0
78	20230605	182300	1002280760	17550	17550	17550	17550	0
79	20230605	182200	1002280760	17550	17550	17550	17550	0
80	20230605	182100	1002280760	17550	17550	17550	17550	0
81	20230605	182000	1002280760	17550	17550	17550	17550	0
82	20230605	181900	1002280760	17550	17550	17550	17550	0
83	20230605	181800	1002280760	17550	17550	17550	17550	0
84	20230605	181700	1002280760	17550	17550	17550	17550	0
85	20230605	181600	1002280760	17550	17550	17550	17550	0
86	20230605	181500	1002280760	17550	17550	17550	17550	0
87	20230605	181400	1002280760	17550	17550	17550	17550	0
88	20230605	181300	1002280760	17550	17550	17550	17550	0
89	20230605	181200	1002280760	17550	17550	17550	17550	0
90	20230605	181100	1002280760	17550	17550	17550	17550	0
91	20230605	181000	1002280760	17550	17550	17550	17550	0
92	20230605	180900	1002280760	17550	17550	17550	17550	1549
93	20230605	180800	1002280760	17550	17550	17550	17550	0
94	20230605	180700	1002280760	17550	17550	17550	17550	0
95	20230605	180600	1002280760	17550	17550	17550	17550	0
96	20230605	180500	1002280760	17550	17550	17550	17550	0
97	20230605	180400	1002280760	17550	17550	17550	17550	0
98	20230605	180300	1002280760	17550	17550	17550	17550	0
99	20230605	180200	1002280760	17550	17550	17550	17550	0
100	20230605	180100	1002280760	17550	17550	17550	17550	0
101	20230605	180000	1002280760	17550	17550	17550	17550	0
102	20230605	175900	1002280760	17550	17550	17550	17550	0
103	20230605	175800	1002280760	17550	17550	17550	17550	0
104	20230605	175700	1002280760	17550	17550	17550	17550	0
105	20230605	175600	1002280760	17550	17550	17550	17550	0
106	20230605	175500	1002280760	17550	17550	17550	17550	0
107	20230605	175400	1002280760	17550	17550	17550	17550	0
108	20230605	175300	1002280760	17550	17550	17550	17550	0
109	20230605	175200	1002280760	17550	17550	17550	17550	0
110	20230605	175100	1002280760	17550	17550	17550	17550	0
111	20230605	175000	1002280760	17550	17550	17550	17550	0
112	20230605	174900	1002280760	17550	17550	17550	17550	0
113	20230605	174800	1002280760	17550	17550	17550	17550	0
114	20230605	174700	1002280760	17550	17550	17550	17550	0
115	20230605	174600	1002280760	17550	17550	17550	17550	0
116	20230605	174500	1002280760	17550	17550	17550	17550	0
117	20230605	174400	1002280760	17550	17550	17550	17550	0
118	20230605	174300	1002280760	17550	17550	17550	17550	0
119	20230605	174200	1002280760	17550	17550	17550	17550	0
120	20230605	174100	1002280760	17550	17550	17550	17550	0
121	20230605	174000	1002280760	17550	17550	17550	17550	0
122	20230605	173900	1002280760	17550	17550	17550	17550	1549
123	20230605	173800	1002280760	17550	17550	17550	17550	0
124	20230605	173700	1002280760	17550	17550	17550	17550	0
125	20230605	173600	1002280760	17550	17550	17550	17550	0
126	20230605	173500	1002280760	17550	17550	17550	17550	0
127	20230605	173400	1002280760	17550	17550	17550	17550	0
128	20230605	173300	1002280760	17550	17550	17550	17550	0
129	20230605	173200	1002280760	17550	17550	17550	17550	0
130	20230605	173100	1002280760	17550	17550	17550	17550	0
131	20230605	173000	1002280760	17550	17550	17550	17550	0
132	20230605	172900	1002280760	17550	17550	17550	17550	0
133	20230605	172800	1002280760	17550	17550	17550	17550	0
134	20230605	172700	1002280760	17550	17550	17550	17550	0
135	20230605	172600	1002280760	17550	17550	17550	17550	0
136	20230605	172500	1002280760	17550	17550	17550	17550	0
137	20230605	172400	1002280760	17550	17550	17550	17550	0
138	20230605	172300	1002280760	17550	17550	17550	17550	0
139	20230605	172200	1002280760	17550	17550	17550	17550	0
140	20230605	172100	1002280760	17550	17550	17550	17550	0
141	20230605	172000	1002280760	17550	17550	17550	17550	0
142	20230605	171900	1002280760	17550	17550	17550	17550	0
143	20230605	171800	1002280760	17550	17550	17550	17550	0
144	20230605	171700	1002280760	17550	17550	17550	17550	0
145	20230605	171600	1002280760	17550	17550	17550	17550	0
146	20230605	171500	1002280760	17550	17550	17550	17550	0
147	20230605	171400	1002280760	17550	17550	17550	17550	0
148	20230605	171300	1002280760	17550	17550	17550	17550	0
149	20230605	171200	1002280760	17550	17550	17550	17550	0
150	20230605	171100	1002280760	17550	17550	17550	17550	0
151	20230605	171000	1002280760	17550	17550	17550	17550	0
152	20230605	170900	1002280760	17550	17550	17550	17550	1549
153	20230605	170800	1002280760	17550	17550	17550	17550	0
154	20230605	170700	1002280760	17550	17550	17550	17550	0
155	20230605	170600	1002280760	17550	17550	17550	17550	0
156	20230605	170500	1002280760	17550	17550	17550	17550	0
157	20230605	170400	1002280760	17550	17550	17550	17550	0
158	20230605	170300	1002280760	17550	17550	17550	17550	0
159	20230605	170200	1002280760	17550	17550	17550	17550	0
160	20230605	170100	1002280760	17550	17550	17550	17550	0
161	20230605	170000	1002280760	17550	17550	17550	17550	0
162	20230605	165900	1002280760	17550	17550	17550	17550	0
163	20230605	165800	1002280760	17550	17550	17550	17550	0
164	20230605	165700	1002280760	17550	17550	17550	17550	0
165	20230605	165600	1002280760	17550	17550	17550	17550	0
166	20230605	165500	1002280760	17550	17550	17550	17550	0
167	20230605	165400	1002280760	17550	17550	17550	17550	0
168	20230605	165300	1002280760	17550	17550	17550	17550	0
169	20230605	165200	1002280760	17550	17550	17550	17550	0
170	20230605	165100	1002280760	17550	17550	17550	17550	0
171	20230605	165000	1002280760	17550	17550	17550	17550	0
172	20230605	164900	1002280760	17550	17550	17550	17550	0
173	20230605	164800	1002280760	17550	17550	17550	17550	0
174	20230605	164700	1002280760	17550	17550	17550	17550	0
175	20230605	164600	1002280760	17550	17550	17550	17550	0
176	20230605	164500	1002280760	17550	17550	17550	17550	0
177	20230605	164400	1002280760	17550	17550	17550	17550	0
178	20230605	164300	1002280760	17550	17550	17550	17550	0
179	20230605	164200	1002280760	17550	17550	17550	17550	0
180	20230605	164100	1002280760	17550	17550	17550	17550	0
181	20230605	164000	1002280760	17550	17550	17550	17550	0
182	20230605	163900	1002280760	17550	17550	17550	17550	1549
183	20230605	163800	1002280760	17550	17550	17550	17550	0
184	20230605	163700	1002280760	17550	17550	17550	17550	0
185	20230605	163600	1002280760	17550	17550	17550	17550	0
186	20230605	163500	1002280760	17550	17550	17550	17550	0
187	20230605	163400	1002280760	17550	17550	17550	17550	0
188	20230605	163300	1002280760	17550	17550	17550	17550	0
189	20230605	163200	1002280760	17550	17550	17550	17550	0
190	20230605	163100	1002280760	17550	17550	17550	17550	0
191	20230605	163000	1002280760	17550	17550	17550	17550	0
192	20230605	162900	1002280760	17550	17550	17550	17550	0
193	20230605	162800	1002280760	17550	17550	17550	17550	0
194	20230605	162700	1002280760	17550	17550	17550	17550	0
195	20230605	162600	1002280760	17550	17550	17550	17550	0
196	20230605	162500	1002280760	17550	17550	17550	17550	0
197	20230605	162400	1002280760	17550	17550	17550	17550	0
198	20230605	162300	1002280760	17550	17550	17550	17550	0
199	20230605	162200	1002280760	17550	17550	17550	17550	0
200	20230605	162100	1002280760	17550	17550	17550	17550	0
201	20230605	162000	1002280760	17550	17550	17550	17550	0
202	20230605	161900	1002280760	17550	17550	17550	17550	0
203	20230605	161800	1002280760	17550	17550	17550	17550	0
204	20230605	161700	1002280760	17550	17550	17550	17550	0
205	20230605	161600	1002280760	17550	17550	17550	17550	0
206	20230605	161500	1002280760	17550	17550	17550	17550	0
207	20230605	161400	1002280760	17550	17550	17550	17550	0
208	20230605	161300	1002280760	17550	17550	17550	17550	0
209	20230605	161200	1002280760	17550	17550	17550	17550	0
210	20230605	161100	1002280760	17550	17550	17550	17550	0
211	20230605	161000	1002280760	17550	17550	17550	17550	0
212	20230605	160900	1002280760	17550	17550	17550	17550	1549
213	20230605	160800	1002280760	17550	17550	17550	17550	0
214	20230605	160700	1002280760	17550	17550	17550	17550	0
215	20230605	160600	1002280760	17550	17550	17550	17550	0
216	20230605	160500	1002280760	17550	17550	17550	17550	0
217	20230605	160400	1002280760	17550	17550	17550	17550	0
218	20230605	160300	1002280760	17550	17550	17550	17550	0
219	20230605	160200	1002280760	17550	17550	17550	17550	0
220	20230605	160100	1002280760	17550	17550	17550	17550	0
221	20230605	160000	1002280760	17550	17550	17550	17550	0
222	20230605	155900	1002280760	17550	17550	17550	17550	0
223	20230605	155800	1002280760	17550	17550	17550	17550	0
224	20230605	155700	1002280760	17550	17550	17550	17550	0
225	20230605	155600	1002280760	17550	17550	17550	17550	0
226	20230605	155500	1002280760	17550	17550	17550	17550	0
227	20230605	155400	1002280760	17550	17550	17550	17550	0
228	20230605	155300	1002280760	17550	17550	17550	17550	0
229	20230605	155200	1002280760	17550	17550	17550	17550	0
230	20230605	155100	1002280760	17550	17550	17550	17550	0
231	20230605	155000	1002280760	17550	17550	17550	17550	0
232	20230605	154900	1002280760	17550	17550	17550	17550	0
233	20230605	154800	1002280760	17550	17550	17550	17550	0
234	20230605	154700	1002280760	17550	17550	17550	17550	0
235	20230605	154600	1002280760	17550	17550	17550	17550	0
236	20230605	154500	1002280760	17550	17550	17550	17550	0
237	20230605	154400	1002280760	17550	17550	17550	17550	0
238	20230605	154300	1002280760	17550	17550	17550	17550	0
239	20230605	154200	1002280760	17550	17550	17550	17550	0
240	20230605	154100	1002280760	17550	17550	17550	17550	0
241	20230605	154000	1002280760	17550	17550	17550	17550	0
242	20230605	153900	1002280760	17550	17550	17550	17550	1549
243	20230605	153800	1002280760	17550	17550	17550	17550	0
244	20230605	153700	1002280760	17550	17550	17550	17550	0
245	20230605	153600	1002280760	17550	17550	17550	17550	0
246	20230605	153500	1002280760	17550	17550	17550	17550	0
247	20230605	153400	1002280760	17550	17550	17550	17550	0
248	20230605	153300	1002280760	17550	17550	17550	17550	0
249	20230605	153200	1002280760	17550	17550	17550	17550	0
250	20230605	153100	1002280760	17550	17550	17550	17550	0
251	20230605	153000	1002280760	17550	17550	17550	17550	1549
252	20230605	152900	975095810	17540	17540	17540	17540	0
253	20230605	152800	975095810	17540	17540	17540	17540	0
254	20230605	152700	975095810	17540	17540	17540	17540	0
255	20230605	152600	975095810	17540	17540	17540	17540	0
256	20230605	152500	975095810	17540	17540	17540	17540	0
257	20230605	152400	975095810	17540	17540	17540	17540	0
258	20230605	152300	975095810	17540	17540	17540	17540	0
259	20230605	152200	975095810	17540	17540	17540	17540	0
260	20230605	152100	975095810	17540	17540	17540	17540	0
261	20230605	152000	975095810	17540	17540	17540	17540	0
262	20230605	151900	975095810	17540	17540	17550	17540	352
263	20230605	151800	968921480	17540	17540	17540	17540	14
264	20230605	151700	968675920	17460	17540	17540	17460	676
265	20230605	151600	956850720	17540	17530	17540	17530	432
266	20230605	151500	949273680	17530	17530	17530	17530	92
267	20230605	151400	947660920	17530	17530	17530	17530	108
268	20230605	151300	945767680	17530	17530	17530	17530	45
269	20230605	151200	944978830	17530	17530	17530	17530	0
270	20230605	151100	944978830	17530	17530	17530	17530	102
271	20230605	151000	943190770	17540	17530	17550	17530	1203
272	20230605	150900	922078370	17540	17540	17540	17540	37
273	20230605	150800	921429390	17540	17540	17540	17540	1813
274	20230605	150700	889629370	17540	17540	17540	17540	87
275	20230605	150600	888103390	17540	17540	17540	17540	58
276	20230605	150500	887086070	17540	17520	17540	17520	196
277	20230605	150400	883648250	17540	17510	17540	17510	168
278	20230605	150300	880704220	17510	17490	17510	17490	503
279	20230605	150200	871896910	17490	17490	17490	17490	0
280	20230605	150100	871896910	17490	17490	17490	17490	36
281	20230605	150000	871267270	17490	17490	17490	17490	178
282	20230605	145900	868154050	17490	17490	17490	17490	65
283	20230605	145800	867017200	17490	17490	17490	17490	52
284	20230605	145700	866107720	17490	17490	17490	17490	151
285	20230605	145600	863466730	17490	17490	17490	17490	51
286	20230605	145500	862574740	17490	17490	17490	17490	64
287	20230605	145400	861455380	17490	17500	17500	17490	80
288	20230605	145300	860055600	17500	17500	17500	17500	68
289	20230605	145200	858865600	17500	17500	17500	17500	42
290	20230605	145100	858130600	17500	17490	17500	17490	217
291	20230605	145000	854334610	17490	17490	17490	17490	42
292	20230605	144900	853600030	17490	17490	17490	17490	74
293	20230605	144800	852305770	17490	17490	17490	17490	63
294	20230605	144700	851203900	17490	17490	17490	17490	147
295	20230605	144600	848632870	17490	17490	17500	17490	76
296	20230605	144500	847303620	17500	17500	17500	17500	81
297	20230605	144400	845886120	17500	17500	17500	17500	158
298	20230605	144300	843121120	17500	17500	17500	17500	43
299	20230605	144200	842368620	17500	17490	17500	17490	76
300	20230605	144100	841039130	17490	17490	17490	17490	201
301	20230605	144000	837523640	17490	17490	17490	17490	64
302	20230605	143900	836404280	17490	17490	17490	17490	61
303	20230605	143800	835337390	17490	17500	17500	17490	152
304	20230605	143700	832677820	17500	17500	17500	17500	54
305	20230605	143600	831732820	17510	17510	17510	17510	61
306	20230605	143500	830664710	17510	17520	17520	17510	101
307	20230605	143400	828895970	17520	17520	17520	17520	76
308	20230605	143300	827564450	17520	17520	17520	17520	42
309	20230605	143200	826828610	17520	17520	17520	17520	70
310	20230605	143100	825602210	17520	17520	17520	17520	131
311	20230605	143000	823307090	17520	17510	17540	17510	114
312	20230605	142900	821308970	17510	17510	17510	17500	92
313	20230605	142800	819698580	17500	17510	17520	17500	1175
314	20230605	142700	799124610	17510	17510	17510	17510	76
315	20230605	142600	797793850	17510	17510	17510	17510	53
316	20230605	142500	796865820	17510	17510	17510	17500	283
317	20230605	142400	791910730	17510	17510	17510	17510	44
318	20230605	142300	791140290	17510	17510	17510	17510	111
319	20230605	142200	789196680	17520	17500	17520	17500	193
320	20230605	142100	785818500	17510	17510	17510	17500	90
321	20230605	142000	784243140	17510	17500	17510	17500	69
322	20230605	141900	783035070	17500	17500	17510	17500	45
323	20230605	141800	782247510	17500	17500	17500	17500	91
324	20230605	141700	780655010	17490	17540	17540	17490	59
325	20230605	141600	779622170	17500	17500	17500	17500	11
326	20230605	141500	779429670	17490	17510	17540	17490	935
327	20230605	141400	763066740	17510	17530	17530	17500	36
328	20230605	141300	762436130	17530	17530	17530	17530	2
329	20230605	141200	762401070	17530	17530	17540	17530	163
330	20230605	141100	759542500	17530	17520	17530	17520	16
331	20230605	141000	759262030	17520	17500	17520	17500	82
332	20230605	140900	757826270	17500	17500	17500	17500	119
333	20230605	140800	755743770	17500	17500	17510	17500	45
334	20230605	140700	754955980	17500	17500	17500	17500	2
335	20230605	140600	754920980	17500	17500	17500	17500	124
336	20230605	140500	752750980	17500	17500	17500	17500	20
337	20230605	140400	752400980	17500	17500	17500	17500	51
338	20230605	140300	751508480	17500	17500	17500	17500	10
339	20230605	140200	751333480	17500	17500	17500	17500	134
340	20230605	140100	748988480	17500	17500	17500	17500	0
341	20230605	140000	748988480	17500	17510	17510	17500	58
342	20230605	135900	747973420	17510	17510	17510	17510	99
343	20230605	135800	746239930	17510	17520	17520	17500	95
344	20230605	135700	744576420	17520	17500	17520	17500	25
345	20230605	135600	744138490	17500	17510	17510	17500	119
346	20230605	135500	742054820	17510	17510	17510	17510	21
347	20230605	135400	741687110	17510	17510	17510	17510	57
348	20230605	135300	740689040	17500	17510	17510	17500	97
349	20230605	135200	738990890	17500	17510	17510	17500	46
350	20230605	135100	738185840	17500	17500	17500	17500	8
351	20230605	135000	738045840	17500	17510	17510	17500	37
352	20230605	134900	737398130	17510	17510	17510	17500	98
353	20230605	134800	735682180	17500	17510	17510	17500	46
354	20230605	134700	734876850	17510	17490	17510	17490	16
355	20230605	134600	734596730	17490	17490	17490	17490	132
356	20230605	134500	732288050	17510	17490	17510	17490	334
357	20230605	134400	726439950	17490	17500	17500	17490	36
358	20230605	134300	725810230	17500	17490	17500	17490	117
359	20230605	134200	723762750	17510	17500	17510	17490	37
360	20230605	134100	723115420	17500	17500	17500	17500	14
361	20230605	134000	722870420	17500	17510	17510	17490	95
362	20230605	133900	721207480	17500	17500	17500	17490	12
363	20230605	133800	720997570	17490	17480	17490	17480	45
364	20230605	133700	720210880	17480	17480	17480	17480	89
365	20230605	133600	718655160	17480	17480	17540	17470	5619
366	20230605	133500	620428940	17470	17470	17470	17470	134
367	20230605	133400	618087960	17470	17470	17470	17470	235
368	20230605	133300	613982510	17470	17470	17470	17470	88
369	20230605	133200	612445150	17470	17470	17470	17470	46
370	20230605	133100	611641530	17470	17470	17470	17470	11
371	20230605	133000	611449360	17470	17480	17500	17470	226
372	20230605	132900	607498870	17480	17480	17480	17480	11
373	20230605	132800	607306590	17480	17480	17480	17480	53
374	20230605	132700	606380150	17500	17480	17500	17480	102
375	20230605	132600	604596910	17480	17480	17480	17480	46
376	20230605	132500	603792830	17480	17480	17480	17480	11
377	20230605	132400	603600550	17480	17490	17490	17480	571
378	20230605	132300	593614510	17490	17490	17490	17490	1
379	20230605	132200	593597020	17490	17490	17490	17490	46
380	20230605	132100	592792480	17490	17490	17490	17490	158
381	20230605	132000	590029060	17490	17490	17490	17490	125
382	20230605	131900	587842810	17490	17490	17490	17490	9
383	20230605	131800	587685400	17490	17520	17520	17490	98
384	20230605	131700	585969650	17520	17520	17520	17520	99
385	20230605	131600	584235170	17520	17520	17530	17520	66
386	20230605	131500	583078610	17510	17490	17510	17490	44
387	20230605	131400	582308430	17490	17490	17490	17490	133
388	20230605	131300	579982260	17490	17490	17490	17490	2
389	20230605	131200	579947280	17490	17490	17490	17490	55
390	20230605	131100	578985330	17490	17490	17490	17490	88
391	20230605	131000	577446210	17490	17490	17490	17490	38
392	20230605	130900	576781590	17490	17500	17500	17490	85
393	20230605	130800	575294870	17490	17500	17500	17490	129
394	20230605	130700	573037840	17500	17500	17500	17500	27
395	20230605	130600	572565340	17500	17500	17500	17500	38
396	20230605	130500	571900340	17500	17500	17500	17500	17
397	20230605	130400	571602840	17500	17500	17500	17500	154
398	20230605	130300	568907840	17500	17500	17500	17500	0
399	20230605	130200	568907840	17500	17500	17500	17500	55
400	20230605	130100	567945340	17500	17500	17520	17490	95
401	20230605	130000	566283330	17490	17500	17520	17490	59
402	20230605	125900	565250420	17500	17520	17520	17500	32
403	20230605	125800	564689820	17520	17500	17520	17490	191
404	20230605	125700	561346610	17500	17500	17500	17500	11
405	20230605	125600	561154110	17490	17490	17490	17490	38
406	20230605	125500	560489490	17490	17490	17490	17490	112
407	20230605	125400	558530610	17490	17490	17490	17490	38
408	20230605	125300	557865990	17490	17490	17490	17490	0
409	20230605	125200	557865990	17490	17510	17510	17490	69
410	20230605	125100	556658720	17510	17510	17520	17510	332
411	20230605	125000	550844930	17490	17490	17490	17490	57
412	20230605	124900	549848000	17490	17490	17490	17490	11
413	20230605	124800	549655610	17490	17490	17490	17490	141
414	20230605	124700	547189520	17490	17490	17500	17490	178
415	20230605	124600	544075610	17490	17480	17500	17480	178
416	20230605	124500	540961040	17490	17490	17490	17490	108
417	20230605	124400	539072120	17490	17490	17490	17490	37
418	20230605	124300	538424990	17490	17490	17490	17490	10
419	20230605	124200	538250090	17490	17490	17490	17490	126
420	20230605	124100	536046350	17490	17480	17490	17480	105
421	20230605	124000	534210710	17470	17470	17470	17470	47
422	20230605	123900	533389620	17470	17480	17480	17470	11
423	20230605	123800	533197350	17480	17480	17480	17480	194
424	20230605	123700	529806230	17480	17480	17480	17480	9
425	20230605	123600	529648910	17480	17470	17480	17470	45
426	20230605	123500	528862320	17490	17490	17490	17490	314
427	20230605	123400	523370460	17490	17490	17490	17490	42
428	20230605	123300	522635880	17490	17490	17490	17490	81
429	20230605	123200	521219190	17490	17500	17500	17490	102
430	20230605	123100	519434810	17490	17490	17490	17490	12
431	20230605	123000	519224930	17490	17480	17500	17480	285
432	20230605	122900	514242300	17480	17470	17480	17470	102
433	20230605	122800	512460230	17470	17460	17470	17460	61
434	20230605	122700	511394670	17440	17440	17440	17440	2
435	20230605	122600	511359790	17440	17460	17460	17440	137
436	20230605	122500	508968530	17460	17460	17460	17460	11
437	20230605	122400	508776470	17460	17460	17470	17460	64
438	20230605	122300	507659020	17450	17440	17450	17430	150
439	20230605	122200	505042190	17420	17420	17420	17420	124
440	20230605	122100	502882110	17420	17420	17420	17420	27
441	20230605	122000	502411770	17420	17420	17420	17420	38
442	20230605	121900	501749810	17410	17410	17410	17410	88
443	20230605	121800	500217730	17420	17430	17440	17420	126
444	20230605	121700	498021720	17420	17420	17420	17420	2
445	20230605	121600	497986880	17420	17420	17420	17420	135
446	20230605	121500	495635180	17410	17430	17430	17410	311
447	20230605	121400	490218030	17430	17450	17450	17430	75
448	20230605	121300	488909830	17450	17450	17450	17450	168
449	20230605	121200	485978230	17460	17460	17460	17450	73
450	20230605	121100	484703700	17440	17440	17440	17440	216
451	20230605	121000	480936660	17440	17440	17440	17440	2
452	20230605	120900	480901780	17440	17440	17440	17430	152
453	20230605	120800	478251190	17420	17420	17420	17420	12
454	20230605	120700	478042150	17420	17450	17450	17410	53
455	20230605	120600	477118640	17480	17480	17480	17480	65
456	20230605	120500	475982440	17480	17500	17500	17480	47
457	20230605	120400	475160060	17510	17500	17510	17500	266
458	20230605	120300	470502510	17500	17490	17510	17410	362
459	20230605	120200	464169860	17490	17490	17490	17490	133
460	20230605	120100	461843690	17490	17430	17490	17420	397
461	20230605	120000	454919060	17430	17430	17480	17430	90
462	20230605	115900	453350260	17430	17480	17480	17420	118
463	20230605	115800	451290220	17480	17420	17490	17420	97
464	20230605	115700	449595520	17410	17410	17430	17410	207
465	20230605	115600	445990510	17410	17420	17430	17410	226
466	20230605	115500	442053620	17420	17420	17420	17410	66
467	20230605	115400	440904070	17420	17420	17420	17420	20
468	20230605	115300	440555670	17420	17420	17420	17420	125
469	20230605	115200	438378170	17430	17420	17430	17420	41
470	20230605	115100	437663630	17420	17420	17420	17420	48
471	20230605	115000	436827470	17420	17420	17420	17420	138
472	20230605	114900	434423510	17420	17480	17480	17420	59
473	20230605	114800	433395010	17480	17420	17480	17420	74
474	20230605	114700	432105870	17470	17430	17470	17420	273
475	20230605	114600	427345460	17440	17430	17440	17430	26
476	20230605	114500	426892040	17430	17430	17430	17420	56
477	20230605	114400	425916320	17420	17430	17430	17420	225
478	20230605	114300	421994670	17420	17420	17420	17420	274
479	20230605	114200	417221590	17420	17420	17420	17420	10
480	20230605	114100	417047390	17420	17430	17430	17420	82
481	20230605	114000	415618210	17430	17420	17440	17420	167
482	20230605	113900	412706930	17420	17420	17420	17420	87
483	20230605	113800	411191390	17420	17420	17420	17420	96
484	20230605	113700	409519070	17420	17430	17430	17420	137
485	20230605	113600	407132470	17430	17410	17440	17410	168
486	20230605	113500	404204060	17420	17410	17420	17410	64
487	20230605	113400	403089720	17410	17420	17420	17410	125
488	20230605	113300	400912250	17420	17430	17430	17420	49
489	20230605	113200	400058550	17430	17420	17430	17420	28
490	20230605	113100	399570620	17420	17430	17430	17420	160
491	20230605	113000	396781830	17430	17430	17430	17430	29
492	20230605	112900	396276360	17430	17430	17430	17430	48
493	20230605	112800	395439720	17430	17430	17430	17430	1
494	20230605	112700	395422290	17440	17440	17440	17440	64
495	20230605	112600	394306130	17440	17440	17440	17440	0
496	20230605	112500	394306130	17440	17430	17440	17430	52
497	20230605	112400	393399720	17430	17440	17440	17430	105
498	20230605	112300	391568540	17440	17440	17450	17440	68
499	20230605	112200	390382410	17440	17440	17440	17440	1
500	20230605	112100	390364970	17440	17440	17440	17440	145
501	20230605	112000	387836170	17440	17440	17440	17440	84
502	20230605	111900	386371210	17410	17420	17420	17410	38
503	20230605	111800	385709400	17430	17420	17430	17420	203
504	20230605	111700	382172960	17420	17420	17420	17420	48
505	20230605	111600	381336800	17420	17420	17420	17420	0
506	20230605	111500	381336800	17420	17420	17420	17420	133
507	20230605	111400	379019940	17420	17420	17430	17420	13
508	20230605	111300	378793460	17410	17420	17420	17410	52
509	20230605	111200	377887770	17420	17420	17420	17410	11
510	20230605	111100	377696170	17420	17430	17430	17410	119
511	20230605	111000	375622960	17420	17430	17430	17420	26
512	20230605	110900	375169880	17430	17440	17440	17430	43
513	20230605	110800	374420040	17440	17450	17450	17440	173
514	20230605	110700	371401220	17500	17450	17500	17450	73
515	20230605	110600	370126070	17450	17450	17450	17450	9
516	20230605	110500	369969020	17450	17450	17510	17450	173
517	20230605	110400	366947290	17450	17450	17450	17450	12
518	20230605	110300	366737890	17440	17440	17440	17440	45
519	20230605	110200	365953090	17430	17510	17510	17410	17
520	20230605	110100	365656100	17510	17400	17510	17400	1203
521	20230605	110000	344614860	17490	17400	17490	17400	9
522	20230605	105900	344457630	17490	17400	17490	17400	1668
523	20230605	105800	315425190	17400	17400	17420	17400	98
524	20230605	105700	313719970	17420	17410	17420	17400	91
525	20230605	105600	312135810	17410	17410	17410	17410	82
526	20230605	105500	310708190	17410	17420	17420	17410	195
527	20230605	105400	307312710	17410	17430	17430	17410	31
528	20230605	105300	306772820	17430	17410	17430	17410	59
529	20230605	105200	305745510	17410	17420	17420	17410	274
530	20230605	105100	300975130	17420	17410	17420	17410	113
531	20230605	105000	299006870	17410	17410	17410	17410	1
532	20230605	104900	298989460	17410	17440	17440	17410	200
533	20230605	104800	295504820	17440	17430	17440	17430	4
534	20230605	104700	295435070	17430	17440	17440	17430	235
535	20230605	104600	291338180	17440	17450	17450	17440	139
536	20230605	104500	288914010	17450	17450	17450	17450	17
537	20230605	104400	288617360	17450	17440	17450	17440	24
538	20230605	104300	288198710	17460	17460	17480	17440	1034
539	20230605	104200	270152860	17480	17490	17490	17470	30
540	20230605	104100	269628510	17490	17490	17490	17490	14
541	20230605	104000	269383650	17490	17490	17490	17490	4
542	20230605	103900	269313690	17490	17500	17500	17490	141
543	20230605	103800	266847560	17500	17500	17500	17500	13
544	20230605	103700	266620060	17500	17520	17520	17500	23
545	20230605	103600	266217400	17510	17460	17510	17450	272
546	20230605	103500	261464660	17450	17450	17450	17450	0
547	20230605	103400	261464660	17450	17450	17450	17450	9
548	20230605	103300	261307610	17450	17450	17450	17450	138
549	20230605	103200	258899510	17450	17450	17450	17450	8
550	20230605	103100	258759910	17450	17450	17450	17450	0
551	20230605	103000	258759910	17450	17470	17480	17450	97
552	20230605	102900	257065610	17470	17480	17480	17470	49
553	20230605	102800	256209240	17480	17490	17490	17480	13
554	20230605	102700	255981910	17490	17490	17490	17470	103
555	20230605	102600	254181260	17490	17490	17490	17490	15
556	20230605	102500	253918910	17490	17490	17490	17490	0
557	20230605	102400	253918910	17490	17510	17510	17490	594
558	20230605	102300	243523930	17510	17510	17510	17510	12
559	20230605	102200	243313810	17510	17510	17510	17500	42
560	20230605	102100	242578480	17500	17510	17510	17500	23
561	20230605	102000	242175850	17510	17500	17510	17500	110
562	20230605	101900	240250620	17500	17510	17510	17500	51
563	20230605	101800	239357700	17500	17500	17500	17500	12
564	20230605	101700	239147700	17500	17510	17510	17500	45
565	20230605	101600	238359830	17510	17510	17510	17510	9
566	20230605	101500	238202240	17500	17500	17500	17500	9
567	20230605	101400	238044740	17510	17500	17510	17500	29
568	20230605	101300	237537050	17470	17470	17470	17470	97
569	20230605	101200	235842460	17460	17470	17470	17460	148
570	20230605	101100	233256990	17470	17470	17470	17470	12
571	20230605	101000	233047350	17460	17470	17470	17460	132
572	20230605	100900	230742310	17470	17460	17470	17460	241
573	20230605	100800	226532670	17470	17460	17470	17460	9
574	20230605	100700	226375460	17460	17470	17470	17460	287
575	20230605	100600	221363070	17470	17470	17470	17470	30
576	20230605	100500	220838970	17470	17500	17500	17470	193
577	20230605	100400	217463360	17510	17510	17510	17510	0
578	20230605	100300	217463360	17510	17510	17510	17510	6
579	20230605	100200	217358300	17500	17500	17500	17500	9
580	20230605	100100	217200800	17510	17480	17510	17480	199
581	20230605	100000	213719040	17500	17500	17500	17470	1037
582	20230605	095900	195601780	17470	17470	17470	17470	10
583	20230605	095800	195427080	17470	17470	17500	17470	482
584	20230605	095700	187006120	17470	17490	17500	17470	172
585	20230605	095600	183998020	17470	17470	17470	17470	0
586	20230605	095500	183998020	17470	17470	17470	17470	9
587	20230605	095400	183840790	17470	17500	17500	17470	33
588	20230605	095300	183263590	17500	17500	17500	17500	14
589	20230605	095200	183018590	17500	17500	17500	17500	3
590	20230605	095100	182966090	17500	17510	17510	17500	29
591	20230605	095000	182458580	17510	17500	17510	17500	47
592	20230605	094900	181636000	17540	17490	17540	17490	1400
593	20230605	094800	157110130	17470	17470	17470	17470	15
594	20230605	094700	156848080	17470	17490	17490	17470	15
595	20230605	094600	156585930	17470	17470	17470	17470	0
596	20230605	094500	156585930	17470	17490	17490	17470	68
597	20230605	094400	155396970	17470	17470	17470	17470	10
598	20230605	094300	155222270	17470	17470	17500	17470	134
599	20230605	094200	152877660	17470	17480	17480	17470	19
600	20230605	094100	152545550	17470	17470	17470	17470	95
601	20230605	094000	150885900	17480	17480	17480	17480	89
602	20230605	093900	149330180	17470	17470	17470	17470	10
603	20230605	093800	149155480	17490	17480	17490	17470	141
604	20230605	093700	146691580	17470	17480	17480	17470	275
605	20230605	093600	141887260	17480	17510	17510	17480	846
606	20230605	093500	127080060	17520	17510	17520	17510	40
607	20230605	093400	126379530	17510	17510	17510	17510	30
608	20230605	093300	125854230	17520	17540	17540	17520	47
609	20230605	093200	125030130	17530	17530	17530	17530	38
610	20230605	093100	124363990	17530	17520	17530	17510	36
611	20230605	093000	123733320	17510	17520	17520	17510	21
612	20230605	092900	123365500	17510	17510	17510	17510	25
613	20230605	092800	122927750	17510	17520	17520	17510	75
614	20230605	092700	121613830	17530	17540	17540	17530	22
615	20230605	092600	121228070	17530	17530	17530	17530	160
616	20230605	092500	118423270	17530	17530	17530	17530	23
617	20230605	092400	118020080	17530	17520	17530	17520	46
618	20230605	092300	117214040	17520	17520	17520	17520	199
619	20230605	092200	113727560	17520	17540	17540	17520	3015
620	20230605	092100	60844940	17540	17560	17560	17530	36
621	20230605	092000	60213390	17520	17540	17560	17520	383
622	20230605	091900	53491710	17550	17550	17550	17540	15
623	20230605	091800	53228550	17550	17540	17550	17540	113
624	20230605	091700	51246490	17540	17540	17540	17540	226
625	20230605	091600	47282450	17540	17540	17540	17530	76
626	20230605	091500	45949520	17540	17530	17550	17530	53
627	20230605	091400	45019900	17510	17520	17540	17490	80
628	20230605	091300	43618580	17550	17520	17550	17520	5
629	20230605	091200	43530860	17510	17520	17520	17510	15
630	20230605	091100	43268100	17540	17540	17540	17530	24
631	20230605	091000	42847180	17540	17510	17540	17510	151
632	20230605	090900	40202910	17480	17490	17510	17480	646
633	20230605	090800	28904840	17490	17500	17510	17490	26
634	20230605	090700	28449990	17500	17500	17500	17500	28
635	20230605	090600	27959990	17500	17470	17500	17460	124
636	20230605	090500	25793780	17490	17530	17530	17490	475
637	20230605	090400	17481980	17530	17560	17560	17530	501
638	20230605	090300	8694350	17570	17570	17570	17570	4
639	20230605	090200	8624070	17600	17600	17600	17600	9
640	20230605	090100	8465670	17620	17620	17620	17620	2
641	20230605	090000	8430430	17540	17490	17540	17490	482