KissMeData/189330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200700	2735826520	18760	18760	18760	18760	2574
3	20230607	200600	2735826520	18760	18760	18760	18760	0
4	20230607	200500	2735826520	18760	18760	18760	18760	0
5	20230607	200400	2735826520	18760	18760	18760	18760	0
6	20230607	200300	2735826520	18760	18760	18760	18760	0
7	20230607	200200	2735826520	18760	18760	18760	18760	0
8	20230607	200100	2735826520	18760	18760	18760	18760	0
9	20230607	200000	2735826520	18760	18760	18760	18760	0
10	20230607	195900	2735826520	18760	18760	18760	18760	0
11	20230607	195800	2735826520	18760	18760	18760	18760	0
12	20230607	195700	2735826520	18760	18760	18760	18760	0
13	20230607	195600	2735826520	18760	18760	18760	18760	0
14	20230607	195500	2735826520	18760	18760	18760	18760	0
15	20230607	195400	2735826520	18760	18760	18760	18760	0
16	20230607	195300	2735826520	18760	18760	18760	18760	0
17	20230607	195200	2735826520	18760	18760	18760	18760	0
18	20230607	195100	2735826520	18760	18760	18760	18760	0
19	20230607	195000	2735826520	18760	18760	18760	18760	0
20	20230607	194900	2735826520	18760	18760	18760	18760	0
21	20230607	194800	2735826520	18760	18760	18760	18760	0
22	20230607	194700	2735826520	18760	18760	18760	18760	0
23	20230607	194600	2735826520	18760	18760	18760	18760	0
24	20230607	194500	2735826520	18760	18760	18760	18760	0
25	20230607	194400	2735826520	18760	18760	18760	18760	0
26	20230607	194300	2735826520	18760	18760	18760	18760	0
27	20230607	194200	2735826520	18760	18760	18760	18760	0
28	20230607	194100	2735826520	18760	18760	18760	18760	0
29	20230607	194000	2735826520	18760	18760	18760	18760	0
30	20230607	193900	2735826520	18760	18760	18760	18760	0
31	20230607	193800	2735826520	18760	18760	18760	18760	0
32	20230607	193700	2735826520	18760	18760	18760	18760	2574
33	20230607	193600	2735826520	18760	18760	18760	18760	0
34	20230607	193500	2735826520	18760	18760	18760	18760	0
35	20230607	193400	2735826520	18760	18760	18760	18760	0
36	20230607	193300	2735826520	18760	18760	18760	18760	0
37	20230607	193200	2735826520	18760	18760	18760	18760	0
38	20230607	193100	2735826520	18760	18760	18760	18760	0
39	20230607	193000	2735826520	18760	18760	18760	18760	0
40	20230607	192900	2735826520	18760	18760	18760	18760	0
41	20230607	192800	2735826520	18760	18760	18760	18760	0
42	20230607	192700	2735826520	18760	18760	18760	18760	0
43	20230607	192600	2735826520	18760	18760	18760	18760	0
44	20230607	192500	2735826520	18760	18760	18760	18760	0
45	20230607	192400	2735826520	18760	18760	18760	18760	0
46	20230607	192300	2735826520	18760	18760	18760	18760	0
47	20230607	192200	2735826520	18760	18760	18760	18760	0
48	20230607	192100	2735826520	18760	18760	18760	18760	0
49	20230607	192000	2735826520	18760	18760	18760	18760	0
50	20230607	191900	2735826520	18760	18760	18760	18760	0
51	20230607	191800	2735826520	18760	18760	18760	18760	0
52	20230607	191700	2735826520	18760	18760	18760	18760	0
53	20230607	191600	2735826520	18760	18760	18760	18760	0
54	20230607	191500	2735826520	18760	18760	18760	18760	0
55	20230607	191400	2735826520	18760	18760	18760	18760	0
56	20230607	191300	2735826520	18760	18760	18760	18760	0
57	20230607	191200	2735826520	18760	18760	18760	18760	0
58	20230607	191100	2735826520	18760	18760	18760	18760	0
59	20230607	191000	2735826520	18760	18760	18760	18760	0
60	20230607	190900	2735826520	18760	18760	18760	18760	0
61	20230607	190800	2735826520	18760	18760	18760	18760	0
62	20230607	190700	2735826520	18760	18760	18760	18760	2574
63	20230607	190600	2735826520	18760	18760	18760	18760	0
64	20230607	190500	2735826520	18760	18760	18760	18760	0
65	20230607	190400	2735826520	18760	18760	18760	18760	0
66	20230607	190300	2735826520	18760	18760	18760	18760	0
67	20230607	190200	2735826520	18760	18760	18760	18760	0
68	20230607	190100	2735826520	18760	18760	18760	18760	0
69	20230607	190000	2735826520	18760	18760	18760	18760	0
70	20230607	185900	2735826520	18760	18760	18760	18760	0
71	20230607	185800	2735826520	18760	18760	18760	18760	0
72	20230607	185700	2735826520	18760	18760	18760	18760	0
73	20230607	185600	2735826520	18760	18760	18760	18760	0
74	20230607	185500	2735826520	18760	18760	18760	18760	0
75	20230607	185400	2735826520	18760	18760	18760	18760	0
76	20230607	185300	2735826520	18760	18760	18760	18760	0
77	20230607	185200	2735826520	18760	18760	18760	18760	0
78	20230607	185100	2735826520	18760	18760	18760	18760	0
79	20230607	185000	2735826520	18760	18760	18760	18760	0
80	20230607	184900	2735826520	18760	18760	18760	18760	0
81	20230607	184800	2735826520	18760	18760	18760	18760	0
82	20230607	184700	2735826520	18760	18760	18760	18760	0
83	20230607	184600	2735826520	18760	18760	18760	18760	0
84	20230607	184500	2735826520	18760	18760	18760	18760	0
85	20230607	184400	2735826520	18760	18760	18760	18760	0
86	20230607	184300	2735826520	18760	18760	18760	18760	0
87	20230607	184200	2735826520	18760	18760	18760	18760	0
88	20230607	184100	2735826520	18760	18760	18760	18760	0
89	20230607	184000	2735826520	18760	18760	18760	18760	0
90	20230607	183900	2735826520	18760	18760	18760	18760	0
91	20230607	183800	2735826520	18760	18760	18760	18760	0
92	20230607	183700	2735826520	18760	18760	18760	18760	2574
93	20230607	183600	2735826520	18760	18760	18760	18760	0
94	20230607	183500	2735826520	18760	18760	18760	18760	0
95	20230607	183400	2735826520	18760	18760	18760	18760	0
96	20230607	183300	2735826520	18760	18760	18760	18760	0
97	20230607	183200	2735826520	18760	18760	18760	18760	0
98	20230607	183100	2735826520	18760	18760	18760	18760	0
99	20230607	183000	2735826520	18760	18760	18760	18760	0
100	20230607	182900	2735826520	18760	18760	18760	18760	0
101	20230607	182800	2735826520	18760	18760	18760	18760	0
102	20230607	182700	2735826520	18760	18760	18760	18760	0
103	20230607	182600	2735826520	18760	18760	18760	18760	0
104	20230607	182500	2735826520	18760	18760	18760	18760	0
105	20230607	182400	2735826520	18760	18760	18760	18760	0
106	20230607	182300	2735826520	18760	18760	18760	18760	0
107	20230607	182200	2735826520	18760	18760	18760	18760	0
108	20230607	182100	2735826520	18760	18760	18760	18760	0
109	20230607	182000	2735826520	18760	18760	18760	18760	0
110	20230607	181900	2735826520	18760	18760	18760	18760	0
111	20230607	181800	2735826520	18760	18760	18760	18760	0
112	20230607	181700	2735826520	18760	18760	18760	18760	0
113	20230607	181600	2735826520	18760	18760	18760	18760	0
114	20230607	181500	2735826520	18760	18760	18760	18760	0
115	20230607	181400	2735826520	18760	18760	18760	18760	0
116	20230607	181300	2735826520	18760	18760	18760	18760	0
117	20230607	181200	2735826520	18760	18760	18760	18760	0
118	20230607	181100	2735826520	18760	18760	18760	18760	0
119	20230607	181000	2735826520	18760	18760	18760	18760	0
120	20230607	180900	2735826520	18760	18760	18760	18760	0
121	20230607	180800	2735826520	18760	18760	18760	18760	0
122	20230607	180700	2735826520	18760	18760	18760	18760	2574
123	20230607	180600	2735826520	18760	18760	18760	18760	0
124	20230607	180500	2735826520	18760	18760	18760	18760	0
125	20230607	180400	2735826520	18760	18760	18760	18760	0
126	20230607	180300	2735826520	18760	18760	18760	18760	0
127	20230607	180200	2735826520	18760	18760	18760	18760	0
128	20230607	180100	2735826520	18760	18760	18760	18760	0
129	20230607	180000	2735826520	18760	18760	18760	18760	0
130	20230607	175900	2735826520	18760	18760	18760	18760	0
131	20230607	175800	2735826520	18760	18760	18760	18760	0
132	20230607	175700	2735826520	18760	18760	18760	18760	0
133	20230607	175600	2735826520	18760	18760	18760	18760	0
134	20230607	175500	2735826520	18760	18760	18760	18760	0
135	20230607	175400	2735826520	18760	18760	18760	18760	0
136	20230607	175300	2735826520	18760	18760	18760	18760	0
137	20230607	175200	2735826520	18760	18760	18760	18760	0
138	20230607	175100	2735826520	18760	18760	18760	18760	0
139	20230607	175000	2735826520	18760	18760	18760	18760	0
140	20230607	174900	2735826520	18760	18760	18760	18760	0
141	20230607	174800	2735826520	18760	18760	18760	18760	0
142	20230607	174700	2735826520	18760	18760	18760	18760	0
143	20230607	174600	2735826520	18760	18760	18760	18760	0
144	20230607	174500	2735826520	18760	18760	18760	18760	0
145	20230607	174400	2735826520	18760	18760	18760	18760	0
146	20230607	174300	2735826520	18760	18760	18760	18760	0
147	20230607	174200	2735826520	18760	18760	18760	18760	0
148	20230607	174100	2735826520	18760	18760	18760	18760	0
149	20230607	174000	2735826520	18760	18760	18760	18760	0
150	20230607	173900	2735826520	18760	18760	18760	18760	0
151	20230607	173800	2735826520	18760	18760	18760	18760	0
152	20230607	173700	2735826520	18760	18760	18760	18760	2574
153	20230607	173600	2735826520	18760	18760	18760	18760	0
154	20230607	173500	2735826520	18760	18760	18760	18760	0
155	20230607	173400	2735826520	18760	18760	18760	18760	0
156	20230607	173300	2735826520	18760	18760	18760	18760	0
157	20230607	173200	2735826520	18760	18760	18760	18760	0
158	20230607	173100	2735826520	18760	18760	18760	18760	0
159	20230607	173000	2735826520	18760	18760	18760	18760	0
160	20230607	172900	2735826520	18760	18760	18760	18760	0
161	20230607	172800	2735826520	18760	18760	18760	18760	0
162	20230607	172700	2735826520	18760	18760	18760	18760	0
163	20230607	172600	2735826520	18760	18760	18760	18760	0
164	20230607	172500	2735826520	18760	18760	18760	18760	0
165	20230607	172400	2735826520	18760	18760	18760	18760	0
166	20230607	172300	2735826520	18760	18760	18760	18760	0
167	20230607	172200	2735826520	18760	18760	18760	18760	0
168	20230607	172100	2735826520	18760	18760	18760	18760	0
169	20230607	172000	2735826520	18760	18760	18760	18760	0
170	20230607	171900	2735826520	18760	18760	18760	18760	0
171	20230607	171800	2735826520	18760	18760	18760	18760	0
172	20230607	171700	2735826520	18760	18760	18760	18760	0
173	20230607	171600	2735826520	18760	18760	18760	18760	0
174	20230607	171500	2735826520	18760	18760	18760	18760	0
175	20230607	171400	2735826520	18760	18760	18760	18760	0
176	20230607	171300	2735826520	18760	18760	18760	18760	0
177	20230607	171200	2735826520	18760	18760	18760	18760	0
178	20230607	171100	2735826520	18760	18760	18760	18760	0
179	20230607	171000	2735826520	18760	18760	18760	18760	0
180	20230607	170900	2735826520	18760	18760	18760	18760	0
181	20230607	170800	2735826520	18760	18760	18760	18760	0
182	20230607	170700	2735826520	18760	18760	18760	18760	2574
183	20230607	170600	2735826520	18760	18760	18760	18760	0
184	20230607	170500	2735826520	18760	18760	18760	18760	0
185	20230607	170400	2735826520	18760	18760	18760	18760	0
186	20230607	170300	2735826520	18760	18760	18760	18760	0
187	20230607	170200	2735826520	18760	18760	18760	18760	0
188	20230607	170100	2735826520	18760	18760	18760	18760	0
189	20230607	170000	2735826520	18760	18760	18760	18760	0
190	20230607	165900	2735826520	18760	18760	18760	18760	0
191	20230607	165800	2735826520	18760	18760	18760	18760	0
192	20230607	165700	2735826520	18760	18760	18760	18760	0
193	20230607	165600	2735826520	18760	18760	18760	18760	0
194	20230607	165500	2735826520	18760	18760	18760	18760	0
195	20230607	165400	2735826520	18760	18760	18760	18760	0
196	20230607	165300	2735826520	18760	18760	18760	18760	0
197	20230607	165200	2735826520	18760	18760	18760	18760	0
198	20230607	165100	2735826520	18760	18760	18760	18760	0
199	20230607	165000	2735826520	18760	18760	18760	18760	0
200	20230607	164900	2735826520	18760	18760	18760	18760	0
201	20230607	164800	2735826520	18760	18760	18760	18760	0
202	20230607	164700	2735826520	18760	18760	18760	18760	0
203	20230607	164600	2735826520	18760	18760	18760	18760	0
204	20230607	164500	2735826520	18760	18760	18760	18760	0
205	20230607	164400	2735826520	18760	18760	18760	18760	0
206	20230607	164300	2735826520	18760	18760	18760	18760	0
207	20230607	164200	2735826520	18760	18760	18760	18760	0
208	20230607	164100	2735826520	18760	18760	18760	18760	0
209	20230607	164000	2735826520	18760	18760	18760	18760	0
210	20230607	163900	2735826520	18760	18760	18760	18760	0
211	20230607	163800	2735826520	18760	18760	18760	18760	0
212	20230607	163700	2735826520	18760	18760	18760	18760	2574
213	20230607	163600	2735826520	18760	18760	18760	18760	0
214	20230607	163500	2735826520	18760	18760	18760	18760	0
215	20230607	163400	2735826520	18760	18760	18760	18760	0
216	20230607	163300	2735826520	18760	18760	18760	18760	0
217	20230607	163200	2735826520	18760	18760	18760	18760	0
218	20230607	163100	2735826520	18760	18760	18760	18760	0
219	20230607	163000	2735826520	18760	18760	18760	18760	0
220	20230607	162900	2735826520	18760	18760	18760	18760	0
221	20230607	162800	2735826520	18760	18760	18760	18760	0
222	20230607	162700	2735826520	18760	18760	18760	18760	0
223	20230607	162600	2735826520	18760	18760	18760	18760	0
224	20230607	162500	2735826520	18760	18760	18760	18760	0
225	20230607	162400	2735826520	18760	18760	18760	18760	0
226	20230607	162300	2735826520	18760	18760	18760	18760	0
227	20230607	162200	2735826520	18760	18760	18760	18760	0
228	20230607	162100	2735826520	18760	18760	18760	18760	0
229	20230607	162000	2735826520	18760	18760	18760	18760	0
230	20230607	161900	2735826520	18760	18760	18760	18760	0
231	20230607	161800	2735826520	18760	18760	18760	18760	0
232	20230607	161700	2735826520	18760	18760	18760	18760	0
233	20230607	161600	2735826520	18760	18760	18760	18760	0
234	20230607	161500	2735826520	18760	18760	18760	18760	0
235	20230607	161400	2735826520	18760	18760	18760	18760	0
236	20230607	161300	2735826520	18760	18760	18760	18760	0
237	20230607	161200	2735826520	18760	18760	18760	18760	0
238	20230607	161100	2735826520	18760	18760	18760	18760	0
239	20230607	161000	2735826520	18760	18760	18760	18760	0
240	20230607	160900	2735826520	18760	18760	18760	18760	0
241	20230607	160800	2735826520	18760	18760	18760	18760	0
242	20230607	160700	2735826520	18760	18760	18760	18760	2574
243	20230607	160600	2735826520	18760	18760	18760	18760	0
244	20230607	160500	2735826520	18760	18760	18760	18760	0
245	20230607	160400	2735826520	18760	18760	18760	18760	0
246	20230607	160300	2735826520	18760	18760	18760	18760	0
247	20230607	160200	2735826520	18760	18760	18760	18760	0
248	20230607	160100	2735826520	18760	18760	18760	18760	0
249	20230607	160000	2735826520	18760	18760	18760	18760	0
250	20230607	155900	2735826520	18760	18760	18760	18760	0
251	20230607	155800	2735826520	18760	18760	18760	18760	0
252	20230607	155700	2735826520	18760	18760	18760	18760	0
253	20230607	155600	2735826520	18760	18760	18760	18760	0
254	20230607	155500	2735826520	18760	18760	18760	18760	0
255	20230607	155400	2735826520	18760	18760	18760	18760	0
256	20230607	155300	2735826520	18760	18760	18760	18760	0
257	20230607	155200	2735826520	18760	18760	18760	18760	0
258	20230607	155100	2735826520	18760	18760	18760	18760	0
259	20230607	155000	2735826520	18760	18760	18760	18760	0
260	20230607	154900	2735826520	18760	18760	18760	18760	0
261	20230607	154800	2735826520	18760	18760	18760	18760	0
262	20230607	154700	2735826520	18760	18760	18760	18760	0
263	20230607	154600	2735826520	18760	18760	18760	18760	0
264	20230607	154500	2735826520	18760	18760	18760	18760	0
265	20230607	154400	2735826520	18760	18760	18760	18760	0
266	20230607	154300	2735826520	18760	18760	18760	18760	0
267	20230607	154200	2735826520	18760	18760	18760	18760	0
268	20230607	154100	2735826520	18760	18760	18760	18760	0
269	20230607	154000	2735826520	18760	18760	18760	18760	0
270	20230607	153900	2735826520	18760	18760	18760	18760	0
271	20230607	153800	2735826520	18760	18760	18760	18760	0
272	20230607	153700	2735826520	18760	18760	18760	18760	2574
273	20230607	153600	2735826520	18760	18760	18760	18760	0
274	20230607	153500	2735826520	18760	18760	18760	18760	0
275	20230607	153400	2735826520	18760	18760	18760	18760	0
276	20230607	153300	2735826520	18760	18760	18760	18760	0
277	20230607	153200	2735826520	18760	18760	18760	18760	0
278	20230607	153100	2735826520	18760	18760	18760	18760	0
279	20230607	153000	2735826520	18760	18760	18760	18760	2574
280	20230607	152900	2687538280	18780	18780	18780	18780	0
281	20230607	152800	2687538280	18780	18780	18780	18780	0
282	20230607	152700	2687538280	18780	18780	18780	18780	0
283	20230607	152600	2687538280	18780	18780	18780	18780	0
284	20230607	152500	2687538280	18780	18780	18780	18780	0
285	20230607	152400	2687538280	18780	18780	18780	18780	0
286	20230607	152300	2687538280	18780	18780	18780	18780	0
287	20230607	152200	2687538280	18780	18780	18780	18780	0
288	20230607	152100	2687538280	18780	18780	18780	18780	0
289	20230607	152000	2687538280	18780	18780	18780	18780	0
290	20230607	151900	2687538280	18780	18790	18790	18780	191
291	20230607	151800	2683949840	18790	18790	18810	18790	347
292	20230607	151700	2677427790	18790	18800	18800	18790	406
293	20230607	151600	2669797160	18800	18800	18800	18800	330
294	20230607	151500	2663593160	18790	18790	18790	18790	7
295	20230607	151400	2663461630	18790	18780	18790	18780	240
296	20230607	151300	2658953430	18780	18790	18790	18780	25
297	20230607	151200	2658483890	18780	18790	18790	18780	230
298	20230607	151100	2654163700	18790	18790	18790	18790	116
299	20230607	151000	2651984060	18790	18790	18790	18790	39
300	20230607	150900	2651251250	18780	18790	18790	18780	30
301	20230607	150800	2650687650	18780	18780	18780	18780	19
302	20230607	150700	2650330830	18780	18780	18780	18780	45
303	20230607	150600	2649485730	18780	18790	18790	18780	510
304	20230607	150500	2639905960	18800	18800	18800	18800	109
305	20230607	150400	2637856760	18790	18790	18790	18790	13
306	20230607	150300	2637612490	18790	18800	18800	18790	117
307	20230607	150200	2635413300	18800	18800	18800	18800	132
308	20230607	150100	2632931700	18800	18800	18800	18800	271
309	20230607	150000	2627836900	18800	18800	18800	18800	16
310	20230607	145900	2627536100	18800	18800	18800	18800	56
311	20230607	145800	2626483300	18800	18800	18830	18800	383
312	20230607	145700	2619281100	18800	18800	18830	18800	33
313	20230607	145600	2618659920	18800	18810	18810	18800	100
314	20230607	145500	2616779560	18810	18810	18830	18810	29
315	20230607	145400	2616234010	18810	18830	18830	18810	222
316	20230607	145300	2612054820	18830	18830	18830	18830	75
317	20230607	145200	2610642570	18830	18840	18840	18830	280
318	20230607	145100	2605367380	18840	18840	18840	18840	1
319	20230607	145000	2605348540	18840	18830	18840	18830	19
320	20230607	144900	2604990700	18830	18810	18830	18810	160
321	20230607	144800	2601977920	18810	18830	18830	18800	168
322	20230607	144700	2598815650	18830	18810	18830	18810	311
323	20230607	144600	2592962080	18810	18790	18810	18790	106
324	20230607	144500	2590969370	18800	18800	18800	18800	38
325	20230607	144400	2590254970	18800	18770	18800	18770	13
326	20230607	144300	2590010660	18770	18780	18780	18770	25
327	20230607	144200	2589541240	18810	18820	18820	18810	10
328	20230607	144100	2589353090	18790	18770	18790	18770	60
329	20230607	144000	2588226780	18780	18810	18810	18780	81
330	20230607	143900	2586704560	18800	18800	18800	18800	20
331	20230607	143800	2586328560	18830	18830	18850	18830	355
332	20230607	143700	2579643880	18840	18840	18840	18840	1
333	20230607	143600	2579625040	18850	18850	18850	18850	49
334	20230607	143500	2578701390	18800	18800	18800	18800	0
335	20230607	143400	2578701390	18800	18800	18800	18800	548
336	20230607	143300	2568398990	18850	18800	18850	18800	2
337	20230607	143200	2568361340	18800	18810	18850	18800	51
338	20230607	143100	2567401760	18810	18800	18810	18800	34
339	20230607	143000	2566762320	18800	18800	18800	18800	0
340	20230607	142900	2566762320	18800	18800	18800	18800	91
341	20230607	142800	2565051520	18810	18810	18810	18800	189
342	20230607	142700	2561496690	18810	18810	18810	18810	425
343	20230607	142600	2553502440	18810	18810	18810	18800	173
344	20230607	142500	2550249860	18800	18800	18800	18790	282
345	20230607	142400	2544948330	18800	18800	18800	18800	26
346	20230607	142300	2544459530	18800	18820	18820	18800	149
347	20230607	142200	2541657200	18830	18830	18830	18830	555
348	20230607	142100	2531206550	18850	18870	18870	18840	137
349	20230607	142000	2528624350	18850	18850	18860	18850	199
350	20230607	141900	2524872540	18860	18860	18860	18840	269
351	20230607	141800	2519803040	18820	18840	18850	18820	252
352	20230607	141700	2515056120	18840	18760	18840	18760	344
353	20230607	141600	2508580040	18750	18760	18760	18740	400
354	20230607	141500	2501081030	18760	18760	18770	18760	21
355	20230607	141400	2500687050	18750	18800	18800	18750	1129
356	20230607	141300	2479478930	18800	18800	18810	18800	130
357	20230607	141200	2477034920	18800	18810	18810	18800	37
358	20230607	141100	2476339210	18810	18810	18810	18810	100
359	20230607	141000	2474458210	18810	18820	18820	18810	558
360	20230607	140900	2463959950	18850	18850	18850	18850	70
361	20230607	140800	2462640450	18850	18850	18850	18850	160
362	20230607	140700	2459624450	18810	18820	18820	18810	178
363	20230607	140600	2456274950	18820	18850	18850	18820	100
364	20230607	140500	2454392210	18850	18870	18870	18830	10
365	20230607	140400	2454203780	18830	18850	18850	18830	115
366	20230607	140300	2452037250	18870	18870	18870	18870	1
367	20230607	140200	2452018380	18840	18840	18840	18840	16
368	20230607	140100	2451716940	18850	18840	18850	18840	123
369	20230607	140000	2449399600	18870	18870	18870	18870	1
370	20230607	135900	2449380730	18830	18890	18890	18830	301
371	20230607	135800	2443712810	18830	18840	18850	18830	217
372	20230607	135700	2439626550	18830	18890	18890	18820	162
373	20230607	135600	2436576750	18890	18880	18890	18880	23
374	20230607	135500	2436142500	18880	18870	18890	18870	4
375	20230607	135400	2436066980	18860	18820	18860	18810	517
376	20230607	135300	2426335720	18830	18800	18840	18800	146
377	20230607	135200	2423587090	18830	18890	18890	18830	490
378	20230607	135100	2414355370	18860	18890	18890	18860	228
379	20230607	135000	2410052260	18890	18890	18890	18890	30
380	20230607	134900	2409485560	18890	18890	18890	18890	6
381	20230607	134800	2409372220	18900	18900	18900	18900	23
382	20230607	134700	2408937520	18900	18890	18900	18890	23
383	20230607	134600	2408502840	18890	18890	18890	18890	1
384	20230607	134500	2408483950	18900	18860	18900	18860	2
385	20230607	134400	2408446190	18860	18880	18900	18860	17
386	20230607	134300	2408125300	18890	18870	18890	18870	106
387	20230607	134200	2406125060	18910	18930	18930	18910	428
388	20230607	134100	2398023850	18930	18940	18950	18930	76
389	20230607	134000	2396585140	18950	18930	18950	18930	142
390	20230607	133900	2393896400	18930	18930	18930	18930	18
391	20230607	133800	2393555660	18950	18950	18950	18950	289
392	20230607	133700	2388079110	18950	18950	18950	18950	15
393	20230607	133600	2387794860	18950	18930	18950	18930	199
394	20230607	133500	2384026330	18930	18930	18930	18930	0
395	20230607	133400	2384026330	18930	18900	18930	18900	80
396	20230607	133300	2382513650	18870	18870	18900	18870	486
397	20230607	133200	2373340350	18810	18850	18860	18800	883
398	20230607	133100	2356732960	18860	18840	18880	18810	334
399	20230607	133000	2350445200	18830	18850	18870	18830	99
400	20230607	132900	2348579750	18840	18930	18930	18610	8890
401	20230607	132800	2181816970	18970	18970	18970	18970	5
402	20230607	132700	2181722120	18970	18970	18970	18970	0
403	20230607	132600	2181722120	18970	18900	18970	18900	1676
404	20230607	132500	2150000870	18890	18900	18900	18890	244
405	20230607	132400	2145391270	18900	18900	18920	18900	506
406	20230607	132300	2135827840	18900	18910	18920	18900	702
407	20230607	132200	2122559120	18910	18910	18910	18910	0
408	20230607	132100	2122559120	18910	18910	18910	18910	2
409	20230607	132000	2122521300	18910	18910	18920	18910	57
410	20230607	131900	2121443410	18910	18920	18920	18910	61
411	20230607	131800	2120289300	18910	18910	18910	18910	40
412	20230607	131700	2119532900	18920	18910	18920	18900	231
413	20230607	131600	2115165430	18910	18920	18920	18910	339
414	20230607	131500	2108754920	18920	18930	18930	18920	10
415	20230607	131400	2108565670	18920	18920	18920	18920	156
416	20230607	131300	2105614150	18920	18930	18930	18920	13
417	20230607	131200	2105368160	18920	18920	18920	18920	123
418	20230607	131100	2103041000	18930	18930	18930	18930	128
419	20230607	131000	2100617960	18940	18940	18940	18940	4
420	20230607	130900	2100542200	18930	18930	18940	18930	144
421	20230607	130800	2097816020	18940	18930	18940	18920	22
422	20230607	130700	2097399610	18940	18930	18940	18930	43
423	20230607	130600	2096585580	18940	18930	18940	18920	31
424	20230607	130500	2095999020	18940	18940	18940	18940	50
425	20230607	130400	2095052020	18940	18950	18950	18940	11
426	20230607	130300	2094843580	18960	18960	18960	18960	100
427	20230607	130200	2092947580	18960	18930	18960	18930	4
428	20230607	130100	2092871830	18910	18940	18950	18910	380
429	20230607	130000	2085685280	18950	18950	18960	18950	124
430	20230607	125900	2083334460	18960	18920	18960	18910	599
431	20230607	125800	2072001750	18920	18910	18920	18900	824
432	20230607	125700	2056415600	18920	18920	18920	18920	439
433	20230607	125600	2048109720	18920	18920	18920	18910	1679
434	20230607	125500	2016356090	18920	18930	18930	18920	42
435	20230607	125400	2015561440	18920	18920	18920	18920	0
436	20230607	125300	2015561440	18920	18950	18950	18920	85
437	20230607	125200	2013953040	18960	18960	18960	18960	0
438	20230607	125100	2013953040	18960	18960	18960	18960	0
439	20230607	125000	2013953040	18960	18960	18960	18960	0
440	20230607	124900	2013953040	18960	18960	18960	18960	0
441	20230607	124800	2013953040	18960	18950	18960	18930	142
442	20230607	124700	2011263950	18960	18950	18960	18950	59
443	20230607	124600	2010145890	18950	18940	18950	18940	51
444	20230607	124500	2009179940	18950	18920	18950	18920	906
445	20230607	124400	1992038390	18920	18930	18930	18920	259
446	20230607	124300	1987137810	18930	18930	18930	18930	10
447	20230607	124200	1986948510	18930	18930	18940	18920	139
448	20230607	124100	1984318590	18940	18940	18940	18940	42
449	20230607	124000	1983523110	18940	18940	18940	18940	27
450	20230607	123900	1983011730	18940	18940	18940	18940	0
451	20230607	123800	1983011730	18940	18930	18940	18910	324
452	20230607	123700	1976883520	18940	18930	18940	18910	293
453	20230607	123600	1971342740	18930	18940	18940	18930	121
454	20230607	123500	1969052200	18930	18920	18930	18920	58
455	20230607	123400	1967954830	18930	18930	18930	18930	170
456	20230607	123300	1964736730	18910	18920	18920	18910	140
457	20230607	123200	1962088860	18930	18930	18930	18920	308
458	20230607	123100	1956261430	18940	18930	18940	18930	101
459	20230607	123000	1954349490	18930	18940	18940	18930	58
460	20230607	122900	1953251100	18930	18940	18940	18930	68
461	20230607	122800	1951963810	18940	18940	18950	18940	606
462	20230607	122700	1940486150	18930	18930	18930	18930	0
463	20230607	122600	1940486150	18930	18950	18950	18930	304
464	20230607	122500	1934731370	18930	18950	18950	18930	151
465	20230607	122400	1931872860	18960	18960	18960	18960	10
466	20230607	122300	1931683260	18960	18960	18960	18960	0
467	20230607	122200	1931683260	18960	18960	18960	18960	0
468	20230607	122100	1931683260	18960	18950	18960	18930	100
469	20230607	122000	1929788450	18960	18960	18960	18960	36
470	20230607	121900	1929105890	18960	18970	18970	18960	55
471	20230607	121800	1928062890	18960	18970	18970	18960	52
472	20230607	121700	1927076960	18960	18970	18970	18960	136
473	20230607	121600	1924497540	18970	18970	18970	18970	0
474	20230607	121500	1924497540	18970	18970	18970	18970	33
475	20230607	121400	1923871530	18970	18970	18970	18960	32
476	20230607	121300	1923264710	18950	18970	18970	18950	7
477	20230607	121200	1923131950	18970	18960	18970	18960	201
478	20230607	121100	1919320980	18970	18960	18970	18960	392
479	20230607	121000	1911888610	18960	18940	18960	18940	246
480	20230607	120900	1907229280	18930	18940	18940	18930	139
481	20230607	120800	1904597620	18940	18920	18950	18920	467
482	20230607	120700	1895760950	18920	18930	18930	18920	375
483	20230607	120600	1888665200	18930	18940	18940	18930	525
484	20230607	120500	1878723920	18950	18950	18950	18950	317
485	20230607	120400	1872716770	18960	18960	18960	18960	12
486	20230607	120300	1872489250	18970	18970	18980	18970	3
487	20230607	120200	1872432330	18950	18960	18960	18950	53
488	20230607	120100	1871427960	18980	18970	18980	18970	73
489	20230607	120000	1870042670	18960	18950	18960	18950	207
490	20230607	115900	1866118900	18950	18950	18950	18950	69
491	20230607	115800	1864811350	18960	18980	18980	18960	255
492	20230607	115700	1859976530	18980	18970	18980	18970	30
493	20230607	115600	1859407230	18970	18970	18980	18970	24
494	20230607	115500	1858951750	18970	18980	18980	18970	475
495	20230607	115400	1849939700	18980	18980	18980	18980	7
496	20230607	115300	1849806840	18990	18980	18990	18970	54
497	20230607	115200	1848782230	18990	18980	18990	18970	6
498	20230607	115100	1848668380	18990	18970	18990	18970	127
499	20230607	115000	1846257650	18990	18970	18990	18970	37
500	20230607	114900	1845555720	18970	18980	18990	18970	161
501	20230607	114800	1842500270	18980	18980	18980	18970	53
502	20230607	114700	1841494730	18980	18970	18980	18970	15
503	20230607	114600	1841210130	18980	18980	18980	18970	91
504	20230607	114500	1839482970	18980	18980	18980	18970	25
505	20230607	114400	1839008490	18970	18950	18970	18940	101
506	20230607	114300	1837094590	18950	18950	18950	18950	17
507	20230607	114200	1836772440	18950	18940	18950	18940	22
508	20230607	114100	1836355560	18950	18950	18950	18950	9
509	20230607	114000	1836185010	18940	18930	18940	18930	44
510	20230607	113900	1835351700	18930	18930	18930	18930	66
511	20230607	113800	1834102320	18930	18930	18930	18930	61
512	20230607	113700	1832947590	18920	18930	18930	18920	165
513	20230607	113600	1829825200	18930	18940	18940	18900	436
514	20230607	113500	1821581260	18940	18940	18940	18940	1
515	20230607	113400	1821562320	18940	18940	18940	18940	0
516	20230607	113300	1821562320	18940	18930	18950	18920	109
517	20230607	113200	1819499590	18940	18950	18950	18940	29
518	20230607	113100	1818950230	18950	18940	18960	18940	47
519	20230607	113000	1818059710	18950	18950	18950	18950	10
520	20230607	112900	1817870210	18950	18950	18960	18950	12
521	20230607	112800	1817642800	18950	18950	18950	18950	3
522	20230607	112700	1817585950	18960	18970	18970	18950	48
523	20230607	112600	1816675800	18960	18960	18970	18950	110
524	20230607	112500	1814590310	18960	18990	19000	18960	69
525	20230607	112400	1813281010	18990	19020	19020	18990	70
526	20230607	112300	1811950830	19030	19030	19030	19030	8
527	20230607	112200	1811798590	19040	19040	19040	19040	14
528	20230607	112100	1811532030	19050	19050	19050	19050	0
529	20230607	112000	1811532030	19050	19050	19060	19040	6689
530	20230607	111900	1684107880	19050	19070	19070	19050	2131
531	20230607	111800	1643511030	19080	19060	19080	19060	482
532	20230607	111700	1634316570	19060	19060	19070	19020	554
533	20230607	111600	1623763120	19060	18950	19060	18950	2219
534	20230607	111500	1581588590	18940	18920	18940	18920	617
535	20230607	111400	1569909910	18920	18920	18920	18910	50
536	20230607	111300	1568963960	18920	18920	18920	18920	275
537	20230607	111200	1563760960	18900	18910	18910	18900	257
538	20230607	111100	1558901290	18910	18900	18910	18900	90
539	20230607	111000	1557200270	18900	18900	18900	18900	81
540	20230607	110900	1555669370	18900	18860	18900	18860	81
541	20230607	110800	1554141670	18860	18860	18860	18860	75
542	20230607	110700	1552727170	18860	18900	18900	18840	856
543	20230607	110600	1536587410	18910	18910	18910	18910	1
544	20230607	110500	1536568500	18910	18900	18910	18900	149
545	20230607	110400	1533752150	18900	18900	18900	18900	2
546	20230607	110300	1533714350	18900	18900	18900	18900	2
547	20230607	110200	1533676550	18900	18900	18900	18880	38
548	20230607	110100	1532958640	18880	18880	18880	18880	400
549	20230607	110000	1525406640	18880	18880	18880	18860	148
550	20230607	105900	1522613060	18880	18860	18880	18860	102
551	20230607	105800	1520689260	18860	18860	18860	18860	6
552	20230607	105700	1520576100	18860	18860	18870	18860	40
553	20230607	105600	1519821650	18860	18880	18880	18860	10
554	20230607	105500	1519632930	18890	18900	18910	18890	252
555	20230607	105400	1514872260	18900	18900	18900	18900	149
556	20230607	105300	1512056160	18900	18850	18900	18840	163
557	20230607	105200	1508979940	18850	18840	18850	18840	823
558	20230607	105100	1493467970	18840	18840	18840	18840	13
559	20230607	105000	1493223050	18840	18840	18840	18840	27
560	20230607	104900	1492714370	18850	18850	18850	18850	0
561	20230607	104800	1492714370	18850	18840	18850	18810	132
562	20230607	104700	1490229990	18840	18840	18840	18840	106
563	20230607	104600	1488232950	18850	18850	18850	18840	135
564	20230607	104500	1485688550	18850	18840	18850	18840	108
565	20230607	104400	1483653790	18840	18840	18840	18840	11
566	20230607	104300	1483446550	18810	18810	18810	18810	0
567	20230607	104200	1483446550	18810	18820	18820	18810	110
568	20230607	104100	1481376760	18820	18830	18840	18820	63
569	20230607	104000	1480190580	18830	18840	18840	18830	12
570	20230607	103900	1479964510	18840	18830	18840	18830	61
571	20230607	103800	1478815520	18830	18840	18840	18830	148
572	20230607	103700	1476028200	18840	18840	18840	18840	60
573	20230607	103600	1474897800	18840	18850	18890	18830	1085
574	20230607	103500	1454456210	18810	18740	18810	18730	1634
575	20230607	103400	1423743260	18730	18760	18760	18670	5945
576	20230607	103300	1312550050	18760	18760	18760	18760	149
577	20230607	103200	1309754810	18760	18770	18770	18750	526
578	20230607	103100	1299888310	18780	18780	18780	18780	28
579	20230607	103000	1299362470	18780	18780	18780	18780	55
580	20230607	102900	1298329570	18780	18790	18790	18780	343
581	20230607	102800	1291886820	18800	18800	18800	18800	9
582	20230607	102700	1291717620	18800	18810	18810	18800	115
583	20230607	102600	1289555570	18810	18810	18810	18810	6
584	20230607	102500	1289442710	18810	18830	18830	18800	1530
585	20230607	102400	1260650680	18840	18820	18840	18820	223
586	20230607	102300	1256451910	18820	18830	18850	18820	281
587	20230607	102200	1251160210	18830	18830	18830	18830	5
588	20230607	102100	1251066060	18810	18810	18820	18810	21
589	20230607	102000	1250671040	18810	18790	18810	18790	460
590	20230607	101900	1242023500	18790	18800	18800	18790	139
591	20230607	101800	1239410370	18750	18750	18800	18750	954
592	20230607	101700	1221506950	18750	18700	18750	18700	2760
593	20230607	101600	1169890070	18700	18760	18760	18700	3874
594	20230607	101500	1097354620	18770	18820	18820	18770	1170
595	20230607	101400	1075360450	18840	18820	18840	18810	446
596	20230607	101300	1066969750	18830	18870	18870	18830	170
597	20230607	101200	1063767680	18880	18880	18890	18880	70
598	20230607	101100	1062445560	18890	18910	18910	18890	62
599	20230607	101000	1061273770	18880	18880	18880	18880	10
600	20230607	100900	1061084970	18870	18870	18870	18870	11
601	20230607	100800	1060877400	18810	18900	18900	18810	549
602	20230607	100700	1050534590	18900	18900	18900	18900	82
603	20230607	100600	1048984790	18880	18840	18880	18840	280
604	20230607	100500	1043699930	18810	18810	18810	18810	100
605	20230607	100400	1041818930	18810	18810	18820	18810	37
606	20230607	100300	1041122950	18800	18900	18900	18800	2697
607	20230607	100200	990255710	18900	18930	18930	18900	206
608	20230607	100100	986361040	18940	18940	18940	18940	0
609	20230607	100000	986361040	18940	18920	18940	18920	16
610	20230607	095900	986058150	18920	18910	18920	18910	43
611	20230607	095800	985244870	18910	18900	18920	18900	195
612	20230607	095700	981558230	18900	18910	18920	18900	163
613	20230607	095600	978477250	18920	18910	18920	18910	76
614	20230607	095500	977039980	18910	18910	18930	18910	32
615	20230607	095400	976434550	18900	18910	18910	18900	156
616	20230607	095300	973486110	18900	18930	18950	18900	251
617	20230607	095200	968736770	18930	18930	18930	18930	406
618	20230607	095100	961051190	18930	18930	18940	18920	269
619	20230607	095000	955960110	18930	18920	18950	18920	281
620	20230607	094900	950640580	18920	18860	18920	18860	235
621	20230607	094800	946206700	18880	18920	18930	18870	170
622	20230607	094700	942997770	18930	18900	18930	18860	102
623	20230607	094600	941069400	18860	18870	18870	18860	56
624	20230607	094500	940013210	18870	18960	18960	18870	584
625	20230607	094400	928967300	18950	18950	19000	18930	2184
626	20230607	094300	887550010	18940	18930	18940	18930	481
627	20230607	094200	878442680	18930	18940	18950	18930	337
628	20230607	094100	872062140	18930	18950	18950	18930	6
629	20230607	094000	871948460	18930	18940	18940	18930	689
630	20230607	093900	858900520	18940	18940	18940	18930	51
631	20230607	093800	857934640	18940	18940	18940	18940	22
632	20230607	093700	857517960	18940	18940	18940	18930	167
633	20230607	093600	854355820	18940	18940	18950	18930	289
634	20230607	093500	848882140	18940	18870	18940	18810	685
635	20230607	093400	835933340	18870	18800	18870	18800	330
636	20230607	093300	829727940	18790	18760	18790	18750	580
637	20230607	093200	818839080	18760	18790	18790	18760	540
638	20230607	093100	808699660	18790	18790	18790	18780	574
639	20230607	093000	797918140	18790	18810	18810	18790	434
640	20230607	092900	789762200	18800	18830	18830	18800	397
641	20230607	092800	782292420	18820	18820	18820	18800	261
642	20230607	092700	777383900	18810	18830	18830	18810	235
643	20230607	092600	772961990	18830	18850	18850	18830	3223
644	20230607	092500	712252160	18850	18850	18890	18850	202
645	20230607	092400	708444260	18900	18830	18900	18830	516
646	20230607	092300	698718480	18830	18830	18830	18800	753
647	20230607	092200	684547350	18830	18830	18830	18820	115
648	20230607	092100	682382210	18820	18820	18820	18820	200
649	20230607	092000	678618210	18820	18810	18880	18800	718
650	20230607	091900	665099890	18810	18810	18810	18800	901
651	20230607	091800	648152480	18810	18800	18830	18800	452
652	20230607	091700	639645860	18830	18860	18860	18830	5
653	20230607	091600	639551590	18890	18780	18900	18780	800
654	20230607	091500	624478830	18770	18780	18830	18770	688
655	20230607	091400	611549740	18780	18790	18800	18780	236
656	20230607	091300	607117040	18780	18760	18780	18760	76
657	20230607	091200	605690400	18750	18750	18760	18750	471
658	20230607	091100	596857400	18760	18760	18760	18700	1766
659	20230607	091000	563805180	18730	18760	18840	18720	1095
660	20230607	090900	543286210	18760	18760	18890	18700	1871
661	20230607	090800	508205090	18760	18820	18830	18760	1154
662	20230607	090700	486509250	18830	18850	18890	18830	2644
663	20230607	090600	436662720	18850	18850	18880	18850	851
664	20230607	090500	420620280	18820	18940	18940	18810	831
665	20230607	090400	404949480	18960	18650	18960	18650	2882
666	20230607	090300	350758760	18700	18860	18860	18600	8399
667	20230607	090200	193955220	18790	18840	18860	18790	2800
668	20230607	090100	141285140	18840	18840	18850	18830	1772
669	20230607	090000	107910360	18840	18860	18980	18840	5421