KissMeData/032500/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210900	1111894800	18850	18850	18850	18850	1543
3	20230601	210800	1111894800	18850	18850	18850	18850	0
4	20230601	210700	1111894800	18850	18850	18850	18850	0
5	20230601	210600	1111894800	18850	18850	18850	18850	0
6	20230601	210500	1111894800	18850	18850	18850	18850	0
7	20230601	210400	1111894800	18850	18850	18850	18850	0
8	20230601	210300	1111894800	18850	18850	18850	18850	0
9	20230601	210200	1111894800	18850	18850	18850	18850	0
10	20230601	210100	1111894800	18850	18850	18850	18850	0
11	20230601	210000	1111894800	18850	18850	18850	18850	0
12	20230601	205900	1111894800	18850	18850	18850	18850	0
13	20230601	205800	1111894800	18850	18850	18850	18850	0
14	20230601	205700	1111894800	18850	18850	18850	18850	0
15	20230601	205600	1111894800	18850	18850	18850	18850	0
16	20230601	205500	1111894800	18850	18850	18850	18850	0
17	20230601	205400	1111894800	18850	18850	18850	18850	0
18	20230601	205300	1111894800	18850	18850	18850	18850	0
19	20230601	205200	1111894800	18850	18850	18850	18850	0
20	20230601	205100	1111894800	18850	18850	18850	18850	0
21	20230601	205000	1111894800	18850	18850	18850	18850	0
22	20230601	204900	1111894800	18850	18850	18850	18850	0
23	20230601	204800	1111894800	18850	18850	18850	18850	0
24	20230601	204700	1111894800	18850	18850	18850	18850	0
25	20230601	204600	1111894800	18850	18850	18850	18850	0
26	20230601	204500	1111894800	18850	18850	18850	18850	0
27	20230601	204400	1111894800	18850	18850	18850	18850	0
28	20230601	204300	1111894800	18850	18850	18850	18850	0
29	20230601	204200	1111894800	18850	18850	18850	18850	0
30	20230601	204100	1111894800	18850	18850	18850	18850	0
31	20230601	204000	1111894800	18850	18850	18850	18850	0
32	20230601	203900	1111894800	18850	18850	18850	18850	1543
33	20230601	203800	1111894800	18850	18850	18850	18850	0
34	20230601	203700	1111894800	18850	18850	18850	18850	0
35	20230601	203600	1111894800	18850	18850	18850	18850	0
36	20230601	203500	1111894800	18850	18850	18850	18850	0
37	20230601	203400	1111894800	18850	18850	18850	18850	0
38	20230601	203300	1111894800	18850	18850	18850	18850	0
39	20230601	203200	1111894800	18850	18850	18850	18850	0
40	20230601	203100	1111894800	18850	18850	18850	18850	0
41	20230601	203000	1111894800	18850	18850	18850	18850	0
42	20230601	202900	1111894800	18850	18850	18850	18850	0
43	20230601	202800	1111894800	18850	18850	18850	18850	0
44	20230601	202700	1111894800	18850	18850	18850	18850	0
45	20230601	202600	1111894800	18850	18850	18850	18850	0
46	20230601	202500	1111894800	18850	18850	18850	18850	0
47	20230601	202400	1111894800	18850	18850	18850	18850	0
48	20230601	202300	1111894800	18850	18850	18850	18850	0
49	20230601	202200	1111894800	18850	18850	18850	18850	0
50	20230601	202100	1111894800	18850	18850	18850	18850	0
51	20230601	202000	1111894800	18850	18850	18850	18850	0
52	20230601	201900	1111894800	18850	18850	18850	18850	0
53	20230601	201800	1111894800	18850	18850	18850	18850	0
54	20230601	201700	1111894800	18850	18850	18850	18850	0
55	20230601	201600	1111894800	18850	18850	18850	18850	0
56	20230601	201500	1111894800	18850	18850	18850	18850	0
57	20230601	201400	1111894800	18850	18850	18850	18850	0
58	20230601	201300	1111894800	18850	18850	18850	18850	0
59	20230601	201200	1111894800	18850	18850	18850	18850	0
60	20230601	201100	1111894800	18850	18850	18850	18850	0
61	20230601	201000	1111894800	18850	18850	18850	18850	0
62	20230601	200900	1111894800	18850	18850	18850	18850	1543
63	20230601	200800	1111894800	18850	18850	18850	18850	0
64	20230601	200700	1111894800	18850	18850	18850	18850	0
65	20230601	200600	1111894800	18850	18850	18850	18850	0
66	20230601	200500	1111894800	18850	18850	18850	18850	0
67	20230601	200400	1111894800	18850	18850	18850	18850	0
68	20230601	200300	1111894800	18850	18850	18850	18850	0
69	20230601	200200	1111894800	18850	18850	18850	18850	0
70	20230601	200100	1111894800	18850	18850	18850	18850	0
71	20230601	200000	1111894800	18850	18850	18850	18850	0
72	20230601	195900	1111894800	18850	18850	18850	18850	0
73	20230601	195800	1111894800	18850	18850	18850	18850	0
74	20230601	195700	1111894800	18850	18850	18850	18850	0
75	20230601	195600	1111894800	18850	18850	18850	18850	0
76	20230601	195500	1111894800	18850	18850	18850	18850	0
77	20230601	195400	1111894800	18850	18850	18850	18850	0
78	20230601	195300	1111894800	18850	18850	18850	18850	0
79	20230601	195200	1111894800	18850	18850	18850	18850	0
80	20230601	195100	1111894800	18850	18850	18850	18850	0
81	20230601	195000	1111894800	18850	18850	18850	18850	0
82	20230601	194900	1111894800	18850	18850	18850	18850	0
83	20230601	194800	1111894800	18850	18850	18850	18850	0
84	20230601	194700	1111894800	18850	18850	18850	18850	0
85	20230601	194600	1111894800	18850	18850	18850	18850	0
86	20230601	194500	1111894800	18850	18850	18850	18850	0
87	20230601	194400	1111894800	18850	18850	18850	18850	0
88	20230601	194300	1111894800	18850	18850	18850	18850	0
89	20230601	194200	1111894800	18850	18850	18850	18850	0
90	20230601	194100	1111894800	18850	18850	18850	18850	0
91	20230601	194000	1111894800	18850	18850	18850	18850	0
92	20230601	193900	1111894800	18850	18850	18850	18850	1543
93	20230601	193800	1111894800	18850	18850	18850	18850	0
94	20230601	193700	1111894800	18850	18850	18850	18850	0
95	20230601	193600	1111894800	18850	18850	18850	18850	0
96	20230601	193500	1111894800	18850	18850	18850	18850	0
97	20230601	193400	1111894800	18850	18850	18850	18850	0
98	20230601	193300	1111894800	18850	18850	18850	18850	0
99	20230601	193200	1111894800	18850	18850	18850	18850	0
100	20230601	193100	1111894800	18850	18850	18850	18850	0
101	20230601	193000	1111894800	18850	18850	18850	18850	0
102	20230601	192900	1111894800	18850	18850	18850	18850	0
103	20230601	192800	1111894800	18850	18850	18850	18850	0
104	20230601	192700	1111894800	18850	18850	18850	18850	0
105	20230601	192600	1111894800	18850	18850	18850	18850	0
106	20230601	192500	1111894800	18850	18850	18850	18850	0
107	20230601	192400	1111894800	18850	18850	18850	18850	0
108	20230601	192300	1111894800	18850	18850	18850	18850	0
109	20230601	192200	1111894800	18850	18850	18850	18850	0
110	20230601	192100	1111894800	18850	18850	18850	18850	0
111	20230601	192000	1111894800	18850	18850	18850	18850	0
112	20230601	191900	1111894800	18850	18850	18850	18850	0
113	20230601	191800	1111894800	18850	18850	18850	18850	0
114	20230601	191700	1111894800	18850	18850	18850	18850	0
115	20230601	191600	1111894800	18850	18850	18850	18850	0
116	20230601	191500	1111894800	18850	18850	18850	18850	0
117	20230601	191400	1111894800	18850	18850	18850	18850	0
118	20230601	191300	1111894800	18850	18850	18850	18850	0
119	20230601	191200	1111894800	18850	18850	18850	18850	0
120	20230601	191100	1111894800	18850	18850	18850	18850	0
121	20230601	191000	1111894800	18850	18850	18850	18850	0
122	20230601	190900	1111894800	18850	18850	18850	18850	1543
123	20230601	190800	1111894800	18850	18850	18850	18850	0
124	20230601	190700	1111894800	18850	18850	18850	18850	0
125	20230601	190600	1111894800	18850	18850	18850	18850	0
126	20230601	190500	1111894800	18850	18850	18850	18850	0
127	20230601	190400	1111894800	18850	18850	18850	18850	0
128	20230601	190300	1111894800	18850	18850	18850	18850	0
129	20230601	190200	1111894800	18850	18850	18850	18850	0
130	20230601	190100	1111894800	18850	18850	18850	18850	0
131	20230601	190000	1111894800	18850	18850	18850	18850	0
132	20230601	185900	1111894800	18850	18850	18850	18850	0
133	20230601	185800	1111894800	18850	18850	18850	18850	0
134	20230601	185700	1111894800	18850	18850	18850	18850	0
135	20230601	185600	1111894800	18850	18850	18850	18850	0
136	20230601	185500	1111894800	18850	18850	18850	18850	0
137	20230601	185400	1111894800	18850	18850	18850	18850	0
138	20230601	185300	1111894800	18850	18850	18850	18850	0
139	20230601	185200	1111894800	18850	18850	18850	18850	0
140	20230601	185100	1111894800	18850	18850	18850	18850	0
141	20230601	185000	1111894800	18850	18850	18850	18850	0
142	20230601	184900	1111894800	18850	18850	18850	18850	0
143	20230601	184800	1111894800	18850	18850	18850	18850	0
144	20230601	184700	1111894800	18850	18850	18850	18850	0
145	20230601	184600	1111894800	18850	18850	18850	18850	0
146	20230601	184500	1111894800	18850	18850	18850	18850	0
147	20230601	184400	1111894800	18850	18850	18850	18850	0
148	20230601	184300	1111894800	18850	18850	18850	18850	0
149	20230601	184200	1111894800	18850	18850	18850	18850	0
150	20230601	184100	1111894800	18850	18850	18850	18850	0
151	20230601	184000	1111894800	18850	18850	18850	18850	0
152	20230601	183900	1111894800	18850	18850	18850	18850	1543
153	20230601	183800	1111894800	18850	18850	18850	18850	0
154	20230601	183700	1111894800	18850	18850	18850	18850	0
155	20230601	183600	1111894800	18850	18850	18850	18850	0
156	20230601	183500	1111894800	18850	18850	18850	18850	0
157	20230601	183400	1111894800	18850	18850	18850	18850	0
158	20230601	183300	1111894800	18850	18850	18850	18850	0
159	20230601	183200	1111894800	18850	18850	18850	18850	0
160	20230601	183100	1111894800	18850	18850	18850	18850	0
161	20230601	183000	1111894800	18850	18850	18850	18850	0
162	20230601	182900	1111894800	18850	18850	18850	18850	0
163	20230601	182800	1111894800	18850	18850	18850	18850	0
164	20230601	182700	1111894800	18850	18850	18850	18850	0
165	20230601	182600	1111894800	18850	18850	18850	18850	0
166	20230601	182500	1111894800	18850	18850	18850	18850	0
167	20230601	182400	1111894800	18850	18850	18850	18850	0
168	20230601	182300	1111894800	18850	18850	18850	18850	0
169	20230601	182200	1111894800	18850	18850	18850	18850	0
170	20230601	182100	1111894800	18850	18850	18850	18850	0
171	20230601	182000	1111894800	18850	18850	18850	18850	0
172	20230601	181900	1111894800	18850	18850	18850	18850	0
173	20230601	181800	1111894800	18850	18850	18850	18850	0
174	20230601	181700	1111894800	18850	18850	18850	18850	0
175	20230601	181600	1111894800	18850	18850	18850	18850	0
176	20230601	181500	1111894800	18850	18850	18850	18850	0
177	20230601	181400	1111894800	18850	18850	18850	18850	0
178	20230601	181300	1111894800	18850	18850	18850	18850	0
179	20230601	181200	1111894800	18850	18850	18850	18850	0
180	20230601	181100	1111894800	18850	18850	18850	18850	0
181	20230601	181000	1111894800	18850	18850	18850	18850	0
182	20230601	180900	1111894800	18850	18850	18850	18850	1543
183	20230601	180800	1111894800	18850	18850	18850	18850	0
184	20230601	180700	1111894800	18850	18850	18850	18850	0
185	20230601	180600	1111894800	18850	18850	18850	18850	0
186	20230601	180500	1111894800	18850	18850	18850	18850	0
187	20230601	180400	1111894800	18850	18850	18850	18850	0
188	20230601	180300	1111894800	18850	18850	18850	18850	0
189	20230601	180200	1111894800	18850	18850	18850	18850	0
190	20230601	180100	1111894800	18850	18850	18850	18850	0
191	20230601	180000	1111894800	18850	18850	18850	18850	0
192	20230601	175900	1111894800	18850	18850	18850	18850	0
193	20230601	175800	1111894800	18850	18850	18850	18850	0
194	20230601	175700	1111894800	18850	18850	18850	18850	0
195	20230601	175600	1111894800	18850	18850	18850	18850	0
196	20230601	175500	1111894800	18850	18850	18850	18850	0
197	20230601	175400	1111894800	18850	18850	18850	18850	0
198	20230601	175300	1111894800	18850	18850	18850	18850	0
199	20230601	175200	1111894800	18850	18850	18850	18850	0
200	20230601	175100	1111894800	18850	18850	18850	18850	0
201	20230601	175000	1111894800	18850	18850	18850	18850	0
202	20230601	174900	1111894800	18850	18850	18850	18850	0
203	20230601	174800	1111894800	18850	18850	18850	18850	0
204	20230601	174700	1111894800	18850	18850	18850	18850	0
205	20230601	174600	1111894800	18850	18850	18850	18850	0
206	20230601	174500	1111894800	18850	18850	18850	18850	0
207	20230601	174400	1111894800	18850	18850	18850	18850	0
208	20230601	174300	1111894800	18850	18850	18850	18850	0
209	20230601	174200	1111894800	18850	18850	18850	18850	0
210	20230601	174100	1111894800	18850	18850	18850	18850	0
211	20230601	174000	1111894800	18850	18850	18850	18850	0
212	20230601	173900	1111894800	18850	18850	18850	18850	1543
213	20230601	173800	1111894800	18850	18850	18850	18850	0
214	20230601	173700	1111894800	18850	18850	18850	18850	0
215	20230601	173600	1111894800	18850	18850	18850	18850	0
216	20230601	173500	1111894800	18850	18850	18850	18850	0
217	20230601	173400	1111894800	18850	18850	18850	18850	0
218	20230601	173300	1111894800	18850	18850	18850	18850	0
219	20230601	173200	1111894800	18850	18850	18850	18850	0
220	20230601	173100	1111894800	18850	18850	18850	18850	0
221	20230601	173000	1111894800	18850	18850	18850	18850	0
222	20230601	172900	1111894800	18850	18850	18850	18850	0
223	20230601	172800	1111894800	18850	18850	18850	18850	0
224	20230601	172700	1111894800	18850	18850	18850	18850	0
225	20230601	172600	1111894800	18850	18850	18850	18850	0
226	20230601	172500	1111894800	18850	18850	18850	18850	0
227	20230601	172400	1111894800	18850	18850	18850	18850	0
228	20230601	172300	1111894800	18850	18850	18850	18850	0
229	20230601	172200	1111894800	18850	18850	18850	18850	0
230	20230601	172100	1111894800	18850	18850	18850	18850	0
231	20230601	172000	1111894800	18850	18850	18850	18850	0
232	20230601	171900	1111894800	18850	18850	18850	18850	0
233	20230601	171800	1111894800	18850	18850	18850	18850	0
234	20230601	171700	1111894800	18850	18850	18850	18850	0
235	20230601	171600	1111894800	18850	18850	18850	18850	0
236	20230601	171500	1111894800	18850	18850	18850	18850	0
237	20230601	171400	1111894800	18850	18850	18850	18850	0
238	20230601	171300	1111894800	18850	18850	18850	18850	0
239	20230601	171200	1111894800	18850	18850	18850	18850	0
240	20230601	171100	1111894800	18850	18850	18850	18850	0
241	20230601	171000	1111894800	18850	18850	18850	18850	0
242	20230601	170900	1111894800	18850	18850	18850	18850	1543
243	20230601	170800	1111894800	18850	18850	18850	18850	0
244	20230601	170700	1111894800	18850	18850	18850	18850	0
245	20230601	170600	1111894800	18850	18850	18850	18850	0
246	20230601	170500	1111894800	18850	18850	18850	18850	0
247	20230601	170400	1111894800	18850	18850	18850	18850	0
248	20230601	170300	1111894800	18850	18850	18850	18850	0
249	20230601	170200	1111894800	18850	18850	18850	18850	0
250	20230601	170100	1111894800	18850	18850	18850	18850	0
251	20230601	170000	1111894800	18850	18850	18850	18850	0
252	20230601	165900	1111894800	18850	18850	18850	18850	0
253	20230601	165800	1111894800	18850	18850	18850	18850	0
254	20230601	165700	1111894800	18850	18850	18850	18850	0
255	20230601	165600	1111894800	18850	18850	18850	18850	0
256	20230601	165500	1111894800	18850	18850	18850	18850	0
257	20230601	165400	1111894800	18850	18850	18850	18850	0
258	20230601	165300	1111894800	18850	18850	18850	18850	0
259	20230601	165200	1111894800	18850	18850	18850	18850	0
260	20230601	165100	1111894800	18850	18850	18850	18850	0
261	20230601	165000	1111894800	18850	18850	18850	18850	0
262	20230601	164900	1111894800	18850	18850	18850	18850	0
263	20230601	164800	1111894800	18850	18850	18850	18850	0
264	20230601	164700	1111894800	18850	18850	18850	18850	0
265	20230601	164600	1111894800	18850	18850	18850	18850	0
266	20230601	164500	1111894800	18850	18850	18850	18850	0
267	20230601	164400	1111894800	18850	18850	18850	18850	0
268	20230601	164300	1111894800	18850	18850	18850	18850	0
269	20230601	164200	1111894800	18850	18850	18850	18850	0
270	20230601	164100	1111894800	18850	18850	18850	18850	0
271	20230601	164000	1111894800	18850	18850	18850	18850	0
272	20230601	163900	1111894800	18850	18850	18850	18850	1543
273	20230601	163800	1111894800	18850	18850	18850	18850	0
274	20230601	163700	1111894800	18850	18850	18850	18850	0
275	20230601	163600	1111894800	18850	18850	18850	18850	0
276	20230601	163500	1111894800	18850	18850	18850	18850	0
277	20230601	163400	1111894800	18850	18850	18850	18850	0
278	20230601	163300	1111894800	18850	18850	18850	18850	0
279	20230601	163200	1111894800	18850	18850	18850	18850	0
280	20230601	163100	1111894800	18850	18850	18850	18850	0
281	20230601	163000	1111894800	18850	18850	18850	18850	0
282	20230601	162900	1111894800	18850	18850	18850	18850	0
283	20230601	162800	1111894800	18850	18850	18850	18850	0
284	20230601	162700	1111894800	18850	18850	18850	18850	0
285	20230601	162600	1111894800	18850	18850	18850	18850	0
286	20230601	162500	1111894800	18850	18850	18850	18850	0
287	20230601	162400	1111894800	18850	18850	18850	18850	0
288	20230601	162300	1111894800	18850	18850	18850	18850	0
289	20230601	162200	1111894800	18850	18850	18850	18850	0
290	20230601	162100	1111894800	18850	18850	18850	18850	0
291	20230601	162000	1111894800	18850	18850	18850	18850	0
292	20230601	161900	1111894800	18850	18850	18850	18850	0
293	20230601	161800	1111894800	18850	18850	18850	18850	0
294	20230601	161700	1111894800	18850	18850	18850	18850	0
295	20230601	161600	1111894800	18850	18850	18850	18850	0
296	20230601	161500	1111894800	18850	18850	18850	18850	0
297	20230601	161400	1111894800	18850	18850	18850	18850	0
298	20230601	161300	1111894800	18850	18850	18850	18850	0
299	20230601	161200	1111894800	18850	18850	18850	18850	0
300	20230601	161100	1111894800	18850	18850	18850	18850	0
301	20230601	161000	1111894800	18850	18850	18850	18850	0
302	20230601	160900	1111894800	18850	18850	18850	18850	1543
303	20230601	160800	1111894800	18850	18850	18850	18850	0
304	20230601	160700	1111894800	18850	18850	18850	18850	0
305	20230601	160600	1111894800	18850	18850	18850	18850	0
306	20230601	160500	1111894800	18850	18850	18850	18850	0
307	20230601	160400	1111894800	18850	18850	18850	18850	0
308	20230601	160300	1111894800	18850	18850	18850	18850	0
309	20230601	160200	1111894800	18850	18850	18850	18850	0
310	20230601	160100	1111894800	18850	18850	18850	18850	0
311	20230601	160000	1111894800	18850	18850	18850	18850	0
312	20230601	155900	1111894800	18850	18850	18850	18850	0
313	20230601	155800	1111894800	18850	18850	18850	18850	0
314	20230601	155700	1111894800	18850	18850	18850	18850	0
315	20230601	155600	1111894800	18850	18850	18850	18850	0
316	20230601	155500	1111894800	18850	18850	18850	18850	0
317	20230601	155400	1111894800	18850	18850	18850	18850	0
318	20230601	155300	1111894800	18850	18850	18850	18850	0
319	20230601	155200	1111894800	18850	18850	18850	18850	0
320	20230601	155100	1111894800	18850	18850	18850	18850	0
321	20230601	155000	1111894800	18850	18850	18850	18850	0
322	20230601	154900	1111894800	18850	18850	18850	18850	0
323	20230601	154800	1111894800	18850	18850	18850	18850	0
324	20230601	154700	1111894800	18850	18850	18850	18850	0
325	20230601	154600	1111894800	18850	18850	18850	18850	0
326	20230601	154500	1111894800	18850	18850	18850	18850	0
327	20230601	154400	1111894800	18850	18850	18850	18850	0
328	20230601	154300	1111894800	18850	18850	18850	18850	0
329	20230601	154200	1111894800	18850	18850	18850	18850	0
330	20230601	154100	1111894800	18850	18850	18850	18850	0
331	20230601	154000	1111894800	18850	18850	18850	18850	0
332	20230601	153900	1111894800	18850	18850	18850	18850	1543
333	20230601	153800	1111894800	18850	18850	18850	18850	0
334	20230601	153700	1111894800	18850	18850	18850	18850	0
335	20230601	153600	1111894800	18850	18850	18850	18850	0
336	20230601	153500	1111894800	18850	18850	18850	18850	0
337	20230601	153400	1111894800	18850	18850	18850	18850	0
338	20230601	153300	1111894800	18850	18850	18850	18850	0
339	20230601	153200	1111894800	18850	18850	18850	18850	0
340	20230601	153100	1111894800	18850	18850	18850	18850	0
341	20230601	153000	1111894800	18850	18850	18850	18850	1543
342	20230601	152900	1082809250	18850	18850	18850	18850	0
343	20230601	152800	1082809250	18850	18850	18850	18850	0
344	20230601	152700	1082809250	18850	18850	18850	18850	0
345	20230601	152600	1082809250	18850	18850	18850	18850	0
346	20230601	152500	1082809250	18850	18850	18850	18850	0
347	20230601	152400	1082809250	18850	18850	18850	18850	0
348	20230601	152300	1082809250	18850	18850	18850	18850	0
349	20230601	152200	1082809250	18850	18850	18850	18850	0
350	20230601	152100	1082809250	18850	18850	18850	18850	0
351	20230601	152000	1082809250	18850	18850	18850	18850	0
352	20230601	151900	1082809250	18850	18850	18850	18840	220
353	20230601	151800	1078663940	18850	18850	18850	18850	24
354	20230601	151700	1078211540	18850	18840	18850	18840	134
355	20230601	151600	1075686200	18850	18850	18850	18850	0
356	20230601	151500	1075686200	18850	18850	18850	18840	76
357	20230601	151400	1074253610	18850	18850	18850	18850	163
358	20230601	151300	1071181060	18850	18850	18850	18850	50
359	20230601	151200	1070238560	18850	18860	18860	18850	502
360	20230601	151100	1060775650	18860	18860	18860	18860	0
361	20230601	151000	1060775650	18860	18850	18860	18850	149
362	20230601	150900	1057966630	18850	18850	18850	18850	1
363	20230601	150800	1057947780	18850	18850	18850	18850	1
364	20230601	150700	1057928930	18850	18860	18860	18850	19
365	20230601	150600	1057570770	18860	18860	18860	18860	0
366	20230601	150500	1057570770	18860	18850	18860	18850	83
367	20230601	150400	1056006010	18850	18870	18870	18850	131
368	20230601	150300	1053535560	18880	18880	18880	18880	1
369	20230601	150200	1053516680	18870	18880	18880	18870	174
370	20230601	150100	1050233200	18890	18880	18890	18880	31
371	20230601	150000	1049647900	18880	18890	18900	18880	903
372	20230601	145900	1032590940	18890	18880	18900	18880	1035
373	20230601	145800	1013038240	18890	18890	18890	18890	125
374	20230601	145700	1010676990	18890	18890	18890	18890	68
375	20230601	145600	1009392470	18890	18890	18890	18890	50
376	20230601	145500	1008447970	18890	18890	18890	18890	238
377	20230601	145400	1003952150	18880	18890	18890	18880	96
378	20230601	145300	1002138910	18890	18880	18890	18880	28
379	20230601	145200	1001610200	18890	18890	18890	18880	152
380	20230601	145100	998739120	18890	18890	18890	18890	62
381	20230601	145000	997567940	18890	18890	18890	18890	3
382	20230601	144900	997511270	18890	18890	18890	18890	0
383	20230601	144800	997511270	18890	18880	18890	18880	123
384	20230601	144700	995188760	18890	18880	18890	18880	155
385	20230601	144600	992261920	18890	18890	18890	18890	114
386	20230601	144500	990108460	18890	18880	18890	18880	91
387	20230601	144400	988389480	18890	18890	18890	18890	56
388	20230601	144300	987331640	18880	18890	18890	18880	79
389	20230601	144200	985839340	18890	18890	18890	18890	38
390	20230601	144100	985121520	18890	18890	18890	18880	49
391	20230601	144000	984196050	18890	18890	18890	18890	32
392	20230601	143900	983591570	18890	18890	18890	18890	101
393	20230601	143800	981683680	18890	18890	18890	18890	56
394	20230601	143700	980625840	18890	18880	18890	18880	538
395	20230601	143600	970466970	18890	18890	18890	18890	23
396	20230601	143500	970032500	18890	18890	18890	18890	32
397	20230601	143400	969428020	18890	18890	18890	18870	58
398	20230601	143300	968332600	18890	18890	18890	18890	32
399	20230601	143200	967728120	18890	18890	18890	18890	19
400	20230601	143100	967369210	18890	18890	18890	18890	1
401	20230601	143000	967350320	18890	18860	18890	18860	2
402	20230601	142900	967312570	18860	18860	18860	18860	1
403	20230601	142800	967293710	18890	18890	18890	18890	15
404	20230601	142700	967010360	18890	18870	18890	18860	597
405	20230601	142600	955742070	18870	18870	18870	18870	80
406	20230601	142500	954232470	18870	18860	18870	18860	483
407	20230601	142400	945121470	18860	18840	18860	18840	1923
408	20230601	142300	908882150	18840	18840	18840	18840	40
409	20230601	142200	908128550	18840	18840	18840	18840	83
410	20230601	142100	906564830	18830	18830	18830	18830	2
411	20230601	142000	906527170	18840	18840	18840	18840	10
412	20230601	141900	906338770	18840	18840	18840	18840	22
413	20230601	141800	905924290	18830	18830	18830	18830	6
414	20230601	141700	905811310	18840	18840	18840	18830	171
415	20230601	141600	902590670	18840	18830	18840	18830	78
416	20230601	141500	901121170	18840	18840	18840	18840	0
417	20230601	141400	901121170	18840	18830	18840	18830	2
418	20230601	141300	901083500	18840	18840	18840	18840	104
419	20230601	141200	899124140	18840	18840	18840	18840	21
420	20230601	141100	898728500	18840	18840	18840	18840	2
421	20230601	141000	898690820	18840	18840	18840	18830	81
422	20230601	140900	897165380	18840	18840	18840	18840	0
423	20230601	140800	897165380	18840	18830	18840	18830	139
424	20230601	140700	894547790	18820	18820	18820	18820	10
425	20230601	140600	894359590	18830	18830	18830	18820	110
426	20230601	140500	892288300	18830	18830	18830	18830	70
427	20230601	140400	890970200	18830	18830	18830	18830	1
428	20230601	140300	890951370	18830	18830	18830	18830	807
429	20230601	140200	875755560	18840	18840	18840	18840	20
430	20230601	140100	875378760	18840	18840	18840	18840	24
431	20230601	140000	874926600	18840	18830	18840	18830	23
432	20230601	135900	874493480	18830	18830	18830	18830	14
433	20230601	135800	874229860	18840	18830	18840	18830	452
434	20230601	135700	865718260	18840	18840	18840	18840	0
435	20230601	135600	865718260	18840	18810	18840	18810	510
436	20230601	135500	856122870	18810	18800	18810	18800	11
437	20230601	135400	855915970	18810	18810	18810	18810	10
438	20230601	135300	855727870	18810	18810	18810	18810	0
439	20230601	135200	855727870	18810	18810	18810	18800	593
440	20230601	135100	844578540	18810	18810	18810	18810	0
441	20230601	135000	844578540	18810	18810	18810	18810	0
442	20230601	134900	844578540	18810	18810	18810	18810	24
443	20230601	134800	844127100	18810	18810	18810	18810	0
444	20230601	134700	844127100	18810	18810	18810	18810	0
445	20230601	134600	844127100	18810	18810	18810	18810	0
446	20230601	134500	844127100	18810	18790	18810	18790	100
447	20230601	134400	842247360	18810	18810	18810	18810	0
448	20230601	134300	842247360	18810	18810	18810	18810	0
449	20230601	134200	842247360	18810	18800	18810	18800	51
450	20230601	134100	841288460	18810	18810	18810	18810	0
451	20230601	134000	841288460	18810	18810	18810	18800	81
452	20230601	133900	839765450	18830	18800	18830	18800	70
453	20230601	133800	838449030	18840	18840	18840	18840	0
454	20230601	133700	838449030	18840	18800	18840	18780	768
455	20230601	133600	824019580	18800	18800	18800	18800	51
456	20230601	133500	823060780	18830	18800	18830	18800	115
457	20230601	133400	820898090	18830	18810	18830	18800	65
458	20230601	133300	819675310	18830	18790	18830	18790	1862
459	20230601	133200	784660560	18800	18790	18800	18790	579
460	20230601	133100	773779870	18790	18800	18800	18790	351
461	20230601	133000	767184570	18800	18790	18800	18790	34
462	20230601	132900	766545620	18790	18790	18800	18790	887
463	20230601	132800	749878310	18800	18790	18800	18790	31
464	20230601	132700	749295650	18800	18790	18800	18790	83
465	20230601	132600	747735920	18800	18800	18800	18790	18
466	20230601	132500	747397620	18800	18800	18800	18800	2
467	20230601	132400	747360020	18800	18800	18800	18800	0
468	20230601	132300	747360020	18800	18800	18800	18800	400
469	20230601	132200	739840020	18810	18810	18810	18810	0
470	20230601	132100	739840020	18810	18800	18810	18800	104
471	20230601	132000	737884630	18810	18810	18810	18810	15
472	20230601	131900	737602480	18810	18810	18810	18810	13
473	20230601	131800	737357950	18810	18810	18810	18800	353
474	20230601	131700	730721140	18810	18810	18810	18810	60
475	20230601	131600	729592540	18820	18820	18820	18820	9
476	20230601	131500	729423160	18820	18810	18820	18810	917
477	20230601	131400	712174220	18810	18820	18820	18810	51
478	20230601	131300	711214410	18820	18820	18820	18820	113
479	20230601	131200	709087750	18820	18820	18820	18820	189
480	20230601	131100	705530770	18820	18810	18820	18810	130
481	20230601	131000	703085170	18810	18810	18810	18810	0
482	20230601	130900	703085170	18810	18810	18810	18810	0
483	20230601	130800	703085170	18810	18810	18810	18810	0
484	20230601	130700	703085170	18810	18810	18810	18810	1
485	20230601	130600	703066360	18820	18810	18820	18810	83
486	20230601	130500	701504400	18820	18810	18820	18810	28
487	20230601	130400	700977640	18810	18810	18810	18810	7
488	20230601	130300	700845970	18810	18810	18810	18810	0
489	20230601	130200	700845970	18810	18810	18810	18810	0
490	20230601	130100	700845970	18810	18820	18820	18810	2
491	20230601	130000	700808340	18820	18820	18820	18810	29
492	20230601	125900	700262720	18820	18820	18820	18820	73
493	20230601	125800	698888860	18820	18820	18820	18820	0
494	20230601	125700	698888860	18820	18820	18820	18820	0
495	20230601	125600	698888860	18820	18820	18820	18820	0
496	20230601	125500	698888860	18820	18820	18820	18820	0
497	20230601	125400	698888860	18820	18810	18820	18810	10
498	20230601	125300	698700710	18820	18820	18820	18820	75
499	20230601	125200	697289210	18820	18810	18820	18810	24
500	20230601	125100	696837720	18810	18810	18810	18810	0
501	20230601	125000	696837720	18810	18810	18810	18810	0
502	20230601	124900	696837720	18810	18810	18810	18810	1
503	20230601	124800	696818910	18820	18820	18820	18820	0
504	20230601	124700	696818910	18820	18820	18820	18820	0
505	20230601	124600	696818910	18820	18820	18820	18820	25
506	20230601	124500	696348410	18820	18820	18820	18820	0
507	20230601	124400	696348410	18820	18820	18820	18820	0
508	20230601	124300	696348410	18820	18810	18820	18810	137
509	20230601	124200	693771270	18820	18800	18820	18800	17
510	20230601	124100	693451530	18810	18810	18810	18810	6
511	20230601	124000	693338670	18820	18820	18830	18820	128
512	20230601	123900	690929540	18830	18780	18830	18780	45
513	20230601	123800	690083780	18830	18780	18830	18780	277
514	20230601	123700	684878710	18790	18790	18790	18790	0
515	20230601	123600	684878710	18790	18790	18790	18790	146
516	20230601	123500	682135370	18800	18810	18810	18800	150
517	20230601	123400	679315350	18810	18810	18810	18810	5
518	20230601	123300	679221300	18810	18830	18840	18810	619
519	20230601	123200	667564640	18830	18830	18830	18830	0
520	20230601	123100	667564640	18830	18800	18830	18800	430
521	20230601	123000	659475520	18800	18800	18800	18800	15
522	20230601	122900	659193520	18810	18800	18810	18800	20
523	20230601	122800	658817440	18810	18810	18810	18810	1
524	20230601	122700	658798630	18810	18810	18810	18810	0
525	20230601	122600	658798630	18810	18810	18810	18810	50
526	20230601	122500	657858130	18810	18810	18810	18810	46
527	20230601	122400	656992870	18810	18800	18810	18800	155
528	20230601	122300	654078520	18810	18810	18810	18810	0
529	20230601	122200	654078520	18810	18810	18810	18810	4
530	20230601	122100	654003280	18800	18800	18800	18800	3
531	20230601	122000	653946880	18810	18810	18810	18810	0
532	20230601	121900	653946880	18810	18810	18810	18810	12
533	20230601	121800	653721160	18810	18810	18810	18810	1
534	20230601	121700	653702350	18810	18820	18820	18810	336
535	20230601	121600	647380580	18840	18840	18840	18830	164
536	20230601	121500	644292070	18850	18830	18850	18830	160
537	20230601	121400	641278490	18820	18820	18820	18820	0
538	20230601	121300	641278490	18820	18820	18820	18820	0
539	20230601	121200	641278490	18820	18820	18840	18820	257
540	20230601	121100	636441350	18840	18840	18840	18840	25
541	20230601	121000	635970350	18840	18840	18840	18840	2
542	20230601	120900	635932670	18840	18830	18840	18830	261
543	20230601	120800	631017480	18830	18830	18830	18830	77
544	20230601	120700	629567570	18830	18830	18830	18830	4
545	20230601	120600	629492250	18830	18830	18830	18830	0
546	20230601	120500	629492250	18830	18830	18830	18830	19
547	20230601	120400	629134480	18830	18830	18830	18830	0
548	20230601	120300	629134480	18830	18830	18830	18830	30
549	20230601	120200	628569580	18820	18820	18820	18820	0
550	20230601	120100	628569580	18820	18820	18820	18820	0
551	20230601	120000	628569580	18820	18820	18820	18820	2
552	20230601	115900	628531940	18820	18820	18820	18820	0
553	20230601	115800	628531940	18820	18820	18820	18820	0
554	20230601	115700	628531940	18820	18830	18840	18820	148
555	20230601	115600	625744160	18830	18830	18830	18830	0
556	20230601	115500	625744160	18830	18830	18830	18830	1
557	20230601	115400	625725330	18850	18840	18850	18840	110
558	20230601	115300	623652700	18850	18860	18860	18850	875
559	20230601	115200	607154400	18860	18860	18860	18860	5
560	20230601	115100	607060100	18860	18870	18870	18860	272
561	20230601	115000	601927680	18870	18860	18870	18860	75
562	20230601	114900	600513050	18870	18870	18870	18870	46
563	20230601	114800	599645030	18870	18870	18870	18870	11
564	20230601	114700	599437460	18870	18870	18870	18870	8
565	20230601	114600	599286500	18870	18870	18870	18870	4
566	20230601	114500	599211020	18870	18870	18870	18870	1
567	20230601	114400	599192150	18870	18860	18870	18860	51
568	20230601	114300	598230190	18860	18860	18860	18860	0
569	20230601	114200	598230190	18860	18870	18870	18860	27
570	20230601	114100	597720710	18870	18870	18870	18870	5
571	20230601	114000	597626360	18870	18870	18870	18870	7
572	20230601	113900	597494270	18870	18860	18870	18860	24
573	20230601	113800	597041550	18860	18860	18860	18860	0
574	20230601	113700	597041550	18860	18860	18860	18860	18
575	20230601	113600	596702070	18890	18880	18890	18880	148
576	20230601	113500	593907530	18880	18870	18880	18860	115
577	20230601	113400	591737460	18870	18850	18870	18840	143
578	20230601	113300	589041600	18860	18850	18860	18850	63
579	20230601	113200	587853890	18850	18850	18850	18840	296
580	20230601	113100	582276490	18850	18850	18860	18840	46
581	20230601	113000	581409560	18850	18850	18850	18850	72
582	20230601	112900	580052360	18850	18880	18890	18850	244
583	20230601	112800	575445820	18880	18850	18880	18850	196
584	20230601	112700	571748510	18850	18840	18850	18840	393
585	20230601	112600	564343580	18830	18830	18830	18830	0
586	20230601	112500	564343580	18830	18830	18830	18830	0
587	20230601	112400	564343580	18830	18840	18840	18830	15
588	20230601	112300	564061080	18840	18830	18840	18830	79
589	20230601	112200	562573350	18830	18830	18830	18830	1
590	20230601	112100	562554520	18830	18830	18830	18820	19
591	20230601	112000	562196800	18820	18840	18840	18820	148
592	20230601	111900	559410260	18840	18820	18840	18820	33
593	20230601	111800	558789080	18840	18820	18840	18820	71
594	20230601	111700	557452520	18830	18830	18830	18830	1
595	20230601	111600	557433690	18820	18810	18840	18810	625
596	20230601	111500	545674480	18810	18810	18810	18810	15
597	20230601	111400	545392330	18810	18800	18810	18800	97
598	20230601	111300	543568440	18810	18810	18810	18810	72
599	20230601	111200	542214120	18840	18840	18840	18840	0
600	20230601	111100	542214120	18840	18840	18840	18840	0
601	20230601	111000	542214120	18840	18840	18840	18840	48
602	20230601	110900	541309800	18840	18830	18840	18800	648
603	20230601	110800	529119280	18830	18850	18850	18830	3
604	20230601	110700	529062770	18850	18840	18850	18840	6
605	20230601	110600	528949720	18850	18850	18850	18840	201
606	20230601	110500	525162340	18840	18840	18840	18840	5
607	20230601	110400	525068140	18840	18840	18840	18840	2
608	20230601	110300	525030460	18840	18840	18840	18840	18
609	20230601	110200	524691340	18840	18840	18840	18840	25
610	20230601	110100	524220340	18840	18840	18840	18840	0
611	20230601	110000	524220340	18840	18830	18850	18830	79
612	20230601	105900	522732320	18850	18850	18850	18850	0
613	20230601	105800	522732320	18850	18860	18860	18850	23
614	20230601	105700	522298560	18850	18860	18860	18850	133
615	20230601	105600	519790610	18870	18870	18880	18870	502
616	20230601	105500	510317500	18860	18860	18870	18860	66
617	20230601	105400	509072420	18870	18860	18870	18860	99
618	20230601	105300	507204770	18860	18840	18860	18840	81
619	20230601	105200	505677590	18840	18840	18840	18840	33
620	20230601	105100	505055870	18840	18860	18860	18840	52
621	20230601	105000	504075750	18860	18830	18860	18830	105
622	20230601	104900	502096570	18830	18840	18840	18830	90
623	20230601	104800	500401160	18860	18860	18860	18850	101
624	20230601	104700	498496750	18850	18860	18860	18850	64
625	20230601	104600	497290150	18860	18850	18860	18850	56
626	20230601	104500	496234070	18860	18810	18860	18810	354
627	20230601	104400	489573610	18800	18810	18810	18800	75
628	20230601	104300	488162880	18810	18860	18860	18810	728
629	20230601	104200	474448170	18860	18860	18860	18850	179
630	20230601	104100	471073480	18860	18860	18860	18850	52
631	20230601	104000	470092770	18860	18870	18870	18840	443
632	20230601	103900	461737950	18860	18900	18910	18860	183
633	20230601	103800	458282470	18910	18920	18930	18890	151
634	20230601	103700	455427080	18940	18880	18950	18880	836
635	20230601	103600	439621560	18890	18850	18890	18850	1435
636	20230601	103500	412542250	18860	18850	18860	18850	449
637	20230601	103400	404078590	18860	18850	18860	18850	575
638	20230601	103300	393238280	18850	18850	18850	18830	424
639	20230601	103200	385249820	18850	18810	18850	18810	202
640	20230601	103100	381449010	18800	18800	18810	18800	75
641	20230601	103000	380038450	18810	18860	18860	18790	64
642	20230601	102900	378834810	18860	18870	18870	18860	5
643	20230601	102800	378740490	18870	18760	18880	18760	3191
644	20230601	102700	318670900	18760	18760	18760	18750	16
645	20230601	102600	318370750	18760	18750	18760	18750	124
646	20230601	102500	316045320	18750	18750	18750	18740	120
647	20230601	102400	313795520	18730	18720	18750	18720	165
648	20230601	102300	310704430	18720	18700	18720	18700	86
649	20230601	102200	309096100	18700	18700	18700	18700	0
650	20230601	102100	309096100	18700	18680	18700	18680	67
651	20230601	102000	307844520	18680	18680	18680	18680	1
652	20230601	101900	307825840	18680	18680	18680	18680	2
653	20230601	101800	307788480	18680	18670	18680	18670	32
654	20230601	101700	307191030	18670	18670	18670	18670	194
655	20230601	101600	303569050	18680	18680	18680	18680	10
656	20230601	101500	303382250	18680	18680	18680	18680	99
657	20230601	101400	301532930	18670	18670	18670	18670	62
658	20230601	101300	300375390	18670	18660	18670	18660	139
659	20230601	101200	297781640	18660	18660	18660	18660	0
660	20230601	101100	297781640	18660	18650	18660	18650	92
661	20230601	101000	296065830	18660	18660	18660	18650	57
662	20230601	100900	295002750	18660	18660	18660	18660	0
663	20230601	100800	295002750	18660	18660	18660	18660	2
664	20230601	100700	294965430	18650	18670	18670	18650	52
665	20230601	100600	293995610	18670	18610	18670	18610	21
666	20230601	100500	293604740	18610	18620	18620	18610	30
667	20230601	100400	293046400	18620	18620	18620	18620	0
668	20230601	100300	293046400	18620	18610	18620	18600	238
669	20230601	100200	288619370	18620	18630	18630	18620	51
670	20230601	100100	287669590	18630	18610	18630	18610	22
671	20230601	100000	287260120	18610	18610	18610	18600	22
672	20230601	095900	286850760	18610	18610	18610	18600	397
673	20230601	095800	279463590	18610	18610	18610	18610	16
674	20230601	095700	279165830	18600	18600	18600	18600	52
675	20230601	095600	278198630	18610	18610	18610	18610	1
676	20230601	095500	278180020	18610	18610	18610	18610	405
677	20230601	095400	270642970	18620	18620	18620	18620	32
678	20230601	095300	270047130	18620	18620	18620	18620	0
679	20230601	095200	270047130	18620	18620	18620	18620	67
680	20230601	095100	268799590	18620	18620	18620	18620	39
681	20230601	095000	268073410	18680	18680	18680	18680	0
682	20230601	094900	268073410	18680	18680	18680	18680	0
683	20230601	094800	268073410	18680	18600	18680	18600	415
684	20230601	094700	260353470	18600	18600	18600	18590	560
685	20230601	094600	249941430	18600	18600	18600	18600	107
686	20230601	094500	247951230	18600	18600	18600	18600	61
687	20230601	094400	246816630	18600	18690	18690	18600	447
688	20230601	094300	238493910	18700	18630	18710	18600	793
689	20230601	094200	223734870	18710	18710	18710	18710	3
690	20230601	094100	223678740	18640	18650	18650	18640	311
691	20230601	094000	217880840	18650	18690	18690	18650	149
692	20230601	093900	215100290	18720	18700	18720	18700	66
693	20230601	093800	213865930	18700	18680	18730	18640	349
694	20230601	093700	207354570	18690	18730	18730	18690	444
695	20230601	093600	199045920	18740	18730	18740	18730	52
696	20230601	093500	198071940	18730	18740	18740	18730	74
697	20230601	093400	196685900	18750	18750	18750	18750	0
698	20230601	093300	196685900	18750	18750	18750	18750	1
699	20230601	093200	196667150	18750	18750	18750	18750	1
700	20230601	093100	196648400	18750	18740	18750	18740	22
701	20230601	093000	196235910	18750	18740	18750	18730	151
702	20230601	092900	193405390	18690	18690	18690	18690	3
703	20230601	092800	193349320	18700	18700	18700	18700	72
704	20230601	092700	192002920	18750	18670	18760	18670	2123
705	20230601	092600	152337850	18670	18660	18670	18660	22
706	20230601	092500	151927320	18660	18610	18670	18600	32
707	20230601	092400	151331230	18610	18690	18690	18590	225
708	20230601	092300	147146880	18700	18670	18700	18570	1254
709	20230601	092200	123808320	18640	18720	18730	18640	199
710	20230601	092100	120089690	18730	18660	18730	18660	384
711	20230601	092000	112911560	18660	18600	18660	18600	133
712	20230601	091900	110432620	18600	18630	18630	18600	10
713	20230601	091800	110246470	18600	18600	18650	18600	257
714	20230601	091700	105466170	18600	18550	18600	18550	219
715	20230601	091600	101395630	18560	18570	18570	18550	223
716	20230601	091500	97257010	18590	18570	18590	18570	232
717	20230601	091400	92946870	18570	18590	18590	18570	11
718	20230601	091300	92742400	18590	18590	18590	18590	92
719	20230601	091200	91032120	18550	18590	18590	18550	532
720	20230601	091100	81162440	18560	18560	18590	18550	718
721	20230601	091000	67841120	18560	18550	18560	18550	346
722	20230601	090900	61421360	18550	18550	18600	18540	454
723	20230601	090800	52997460	18550	18550	18550	18540	71
724	20230601	090700	51680970	18550	18550	18550	18540	87
725	20230601	090600	50067790	18550	18550	18550	18520	100
726	20230601	090500	48214680	18550	18560	18560	18520	567
727	20230601	090400	37700190	18560	18630	18630	18560	1251
728	20230601	090300	14427540	18620	18620	18620	18620	0
729	20230601	090200	14427540	18620	18700	18700	18610	100
730	20230601	090100	12561620	18620	18630	18630	18620	82
731	20230601	090000	11034000	18630	18640	18640	18630	592