KissMeData/189330/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202700	3227705570	18720	18720	18720	18720	3293
3	20230608	202600	3227705570	18720	18720	18720	18720	0
4	20230608	202500	3227705570	18720	18720	18720	18720	0
5	20230608	202400	3227705570	18720	18720	18720	18720	0
6	20230608	202300	3227705570	18720	18720	18720	18720	0
7	20230608	202200	3227705570	18720	18720	18720	18720	0
8	20230608	202100	3227705570	18720	18720	18720	18720	0
9	20230608	202000	3227705570	18720	18720	18720	18720	0
10	20230608	201900	3227705570	18720	18720	18720	18720	0
11	20230608	201800	3227705570	18720	18720	18720	18720	0
12	20230608	201700	3227705570	18720	18720	18720	18720	0
13	20230608	201600	3227705570	18720	18720	18720	18720	0
14	20230608	201500	3227705570	18720	18720	18720	18720	0
15	20230608	201400	3227705570	18720	18720	18720	18720	0
16	20230608	201300	3227705570	18720	18720	18720	18720	0
17	20230608	201200	3227705570	18720	18720	18720	18720	0
18	20230608	201100	3227705570	18720	18720	18720	18720	0
19	20230608	201000	3227705570	18720	18720	18720	18720	0
20	20230608	200900	3227705570	18720	18720	18720	18720	0
21	20230608	200800	3227705570	18720	18720	18720	18720	0
22	20230608	200700	3227705570	18720	18720	18720	18720	0
23	20230608	200600	3227705570	18720	18720	18720	18720	0
24	20230608	200500	3227705570	18720	18720	18720	18720	0
25	20230608	200400	3227705570	18720	18720	18720	18720	0
26	20230608	200300	3227705570	18720	18720	18720	18720	0
27	20230608	200200	3227705570	18720	18720	18720	18720	0
28	20230608	200100	3227705570	18720	18720	18720	18720	0
29	20230608	200000	3227705570	18720	18720	18720	18720	0
30	20230608	195900	3227705570	18720	18720	18720	18720	0
31	20230608	195800	3227705570	18720	18720	18720	18720	0
32	20230608	195700	3227705570	18720	18720	18720	18720	3293
33	20230608	195600	3227705570	18720	18720	18720	18720	0
34	20230608	195500	3227705570	18720	18720	18720	18720	0
35	20230608	195400	3227705570	18720	18720	18720	18720	0
36	20230608	195300	3227705570	18720	18720	18720	18720	0
37	20230608	195200	3227705570	18720	18720	18720	18720	0
38	20230608	195100	3227705570	18720	18720	18720	18720	0
39	20230608	195000	3227705570	18720	18720	18720	18720	0
40	20230608	194900	3227705570	18720	18720	18720	18720	0
41	20230608	194800	3227705570	18720	18720	18720	18720	0
42	20230608	194700	3227705570	18720	18720	18720	18720	0
43	20230608	194600	3227705570	18720	18720	18720	18720	0
44	20230608	194500	3227705570	18720	18720	18720	18720	0
45	20230608	194400	3227705570	18720	18720	18720	18720	0
46	20230608	194300	3227705570	18720	18720	18720	18720	0
47	20230608	194200	3227705570	18720	18720	18720	18720	0
48	20230608	194100	3227705570	18720	18720	18720	18720	0
49	20230608	194000	3227705570	18720	18720	18720	18720	0
50	20230608	193900	3227705570	18720	18720	18720	18720	0
51	20230608	193800	3227705570	18720	18720	18720	18720	0
52	20230608	193700	3227705570	18720	18720	18720	18720	0
53	20230608	193600	3227705570	18720	18720	18720	18720	0
54	20230608	193500	3227705570	18720	18720	18720	18720	0
55	20230608	193400	3227705570	18720	18720	18720	18720	0
56	20230608	193300	3227705570	18720	18720	18720	18720	0
57	20230608	193200	3227705570	18720	18720	18720	18720	0
58	20230608	193100	3227705570	18720	18720	18720	18720	0
59	20230608	193000	3227705570	18720	18720	18720	18720	0
60	20230608	192900	3227705570	18720	18720	18720	18720	0
61	20230608	192800	3227705570	18720	18720	18720	18720	0
62	20230608	192700	3227705570	18720	18720	18720	18720	3293
63	20230608	192600	3227705570	18720	18720	18720	18720	0
64	20230608	192500	3227705570	18720	18720	18720	18720	0
65	20230608	192400	3227705570	18720	18720	18720	18720	0
66	20230608	192300	3227705570	18720	18720	18720	18720	0
67	20230608	192200	3227705570	18720	18720	18720	18720	0
68	20230608	192100	3227705570	18720	18720	18720	18720	0
69	20230608	192000	3227705570	18720	18720	18720	18720	0
70	20230608	191900	3227705570	18720	18720	18720	18720	0
71	20230608	191800	3227705570	18720	18720	18720	18720	0
72	20230608	191700	3227705570	18720	18720	18720	18720	0
73	20230608	191600	3227705570	18720	18720	18720	18720	0
74	20230608	191500	3227705570	18720	18720	18720	18720	0
75	20230608	191400	3227705570	18720	18720	18720	18720	0
76	20230608	191300	3227705570	18720	18720	18720	18720	0
77	20230608	191200	3227705570	18720	18720	18720	18720	0
78	20230608	191100	3227705570	18720	18720	18720	18720	0
79	20230608	191000	3227705570	18720	18720	18720	18720	0
80	20230608	190900	3227705570	18720	18720	18720	18720	0
81	20230608	190800	3227705570	18720	18720	18720	18720	0
82	20230608	190700	3227705570	18720	18720	18720	18720	0
83	20230608	190600	3227705570	18720	18720	18720	18720	0
84	20230608	190500	3227705570	18720	18720	18720	18720	0
85	20230608	190400	3227705570	18720	18720	18720	18720	0
86	20230608	190300	3227705570	18720	18720	18720	18720	0
87	20230608	190200	3227705570	18720	18720	18720	18720	0
88	20230608	190100	3227705570	18720	18720	18720	18720	0
89	20230608	190000	3227705570	18720	18720	18720	18720	0
90	20230608	185900	3227705570	18720	18720	18720	18720	0
91	20230608	185800	3227705570	18720	18720	18720	18720	0
92	20230608	185700	3227705570	18720	18720	18720	18720	3293
93	20230608	185600	3227705570	18720	18720	18720	18720	0
94	20230608	185500	3227705570	18720	18720	18720	18720	0
95	20230608	185400	3227705570	18720	18720	18720	18720	0
96	20230608	185300	3227705570	18720	18720	18720	18720	0
97	20230608	185200	3227705570	18720	18720	18720	18720	0
98	20230608	185100	3227705570	18720	18720	18720	18720	0
99	20230608	185000	3227705570	18720	18720	18720	18720	0
100	20230608	184900	3227705570	18720	18720	18720	18720	0
101	20230608	184800	3227705570	18720	18720	18720	18720	0
102	20230608	184700	3227705570	18720	18720	18720	18720	0
103	20230608	184600	3227705570	18720	18720	18720	18720	0
104	20230608	184500	3227705570	18720	18720	18720	18720	0
105	20230608	184400	3227705570	18720	18720	18720	18720	0
106	20230608	184300	3227705570	18720	18720	18720	18720	0
107	20230608	184200	3227705570	18720	18720	18720	18720	0
108	20230608	184100	3227705570	18720	18720	18720	18720	0
109	20230608	184000	3227705570	18720	18720	18720	18720	0
110	20230608	183900	3227705570	18720	18720	18720	18720	0
111	20230608	183800	3227705570	18720	18720	18720	18720	0
112	20230608	183700	3227705570	18720	18720	18720	18720	0
113	20230608	183600	3227705570	18720	18720	18720	18720	0
114	20230608	183500	3227705570	18720	18720	18720	18720	0
115	20230608	183400	3227705570	18720	18720	18720	18720	0
116	20230608	183300	3227705570	18720	18720	18720	18720	0
117	20230608	183200	3227705570	18720	18720	18720	18720	0
118	20230608	183100	3227705570	18720	18720	18720	18720	0
119	20230608	183000	3227705570	18720	18720	18720	18720	0
120	20230608	182900	3227705570	18720	18720	18720	18720	0
121	20230608	182800	3227705570	18720	18720	18720	18720	0
122	20230608	182700	3227705570	18720	18720	18720	18720	3293
123	20230608	182600	3227705570	18720	18720	18720	18720	0
124	20230608	182500	3227705570	18720	18720	18720	18720	0
125	20230608	182400	3227705570	18720	18720	18720	18720	0
126	20230608	182300	3227705570	18720	18720	18720	18720	0
127	20230608	182200	3227705570	18720	18720	18720	18720	0
128	20230608	182100	3227705570	18720	18720	18720	18720	0
129	20230608	182000	3227705570	18720	18720	18720	18720	0
130	20230608	181900	3227705570	18720	18720	18720	18720	0
131	20230608	181800	3227705570	18720	18720	18720	18720	0
132	20230608	181700	3227705570	18720	18720	18720	18720	0
133	20230608	181600	3227705570	18720	18720	18720	18720	0
134	20230608	181500	3227705570	18720	18720	18720	18720	0
135	20230608	181400	3227705570	18720	18720	18720	18720	0
136	20230608	181300	3227705570	18720	18720	18720	18720	0
137	20230608	181200	3227705570	18720	18720	18720	18720	0
138	20230608	181100	3227705570	18720	18720	18720	18720	0
139	20230608	181000	3227705570	18720	18720	18720	18720	0
140	20230608	180900	3227705570	18720	18720	18720	18720	0
141	20230608	180800	3227705570	18720	18720	18720	18720	0
142	20230608	180700	3227705570	18720	18720	18720	18720	0
143	20230608	180600	3227705570	18720	18720	18720	18720	0
144	20230608	180500	3227705570	18720	18720	18720	18720	0
145	20230608	180400	3227705570	18720	18720	18720	18720	0
146	20230608	180300	3227705570	18720	18720	18720	18720	0
147	20230608	180200	3227705570	18720	18720	18720	18720	0
148	20230608	180100	3227705570	18720	18720	18720	18720	0
149	20230608	180000	3227705570	18720	18720	18720	18720	0
150	20230608	175900	3227705570	18720	18720	18720	18720	0
151	20230608	175800	3227705570	18720	18720	18720	18720	0
152	20230608	175700	3227705570	18720	18720	18720	18720	3293
153	20230608	175600	3227705570	18720	18720	18720	18720	0
154	20230608	175500	3227705570	18720	18720	18720	18720	0
155	20230608	175400	3227705570	18720	18720	18720	18720	0
156	20230608	175300	3227705570	18720	18720	18720	18720	0
157	20230608	175200	3227705570	18720	18720	18720	18720	0
158	20230608	175100	3227705570	18720	18720	18720	18720	0
159	20230608	175000	3227705570	18720	18720	18720	18720	0
160	20230608	174900	3227705570	18720	18720	18720	18720	0
161	20230608	174800	3227705570	18720	18720	18720	18720	0
162	20230608	174700	3227705570	18720	18720	18720	18720	0
163	20230608	174600	3227705570	18720	18720	18720	18720	0
164	20230608	174500	3227705570	18720	18720	18720	18720	0
165	20230608	174400	3227705570	18720	18720	18720	18720	0
166	20230608	174300	3227705570	18720	18720	18720	18720	0
167	20230608	174200	3227705570	18720	18720	18720	18720	0
168	20230608	174100	3227705570	18720	18720	18720	18720	0
169	20230608	174000	3227705570	18720	18720	18720	18720	0
170	20230608	173900	3227705570	18720	18720	18720	18720	0
171	20230608	173800	3227705570	18720	18720	18720	18720	0
172	20230608	173700	3227705570	18720	18720	18720	18720	0
173	20230608	173600	3227705570	18720	18720	18720	18720	0
174	20230608	173500	3227705570	18720	18720	18720	18720	0
175	20230608	173400	3227705570	18720	18720	18720	18720	0
176	20230608	173300	3227705570	18720	18720	18720	18720	0
177	20230608	173200	3227705570	18720	18720	18720	18720	0
178	20230608	173100	3227705570	18720	18720	18720	18720	0
179	20230608	173000	3227705570	18720	18720	18720	18720	0
180	20230608	172900	3227705570	18720	18720	18720	18720	0
181	20230608	172800	3227705570	18720	18720	18720	18720	0
182	20230608	172700	3227705570	18720	18720	18720	18720	3293
183	20230608	172600	3227705570	18720	18720	18720	18720	0
184	20230608	172500	3227705570	18720	18720	18720	18720	0
185	20230608	172400	3227705570	18720	18720	18720	18720	0
186	20230608	172300	3227705570	18720	18720	18720	18720	0
187	20230608	172200	3227705570	18720	18720	18720	18720	0
188	20230608	172100	3227705570	18720	18720	18720	18720	0
189	20230608	172000	3227705570	18720	18720	18720	18720	0
190	20230608	171900	3227705570	18720	18720	18720	18720	0
191	20230608	171800	3227705570	18720	18720	18720	18720	0
192	20230608	171700	3227705570	18720	18720	18720	18720	0
193	20230608	171600	3227705570	18720	18720	18720	18720	0
194	20230608	171500	3227705570	18720	18720	18720	18720	0
195	20230608	171400	3227705570	18720	18720	18720	18720	0
196	20230608	171300	3227705570	18720	18720	18720	18720	0
197	20230608	171200	3227705570	18720	18720	18720	18720	0
198	20230608	171100	3227705570	18720	18720	18720	18720	0
199	20230608	171000	3227705570	18720	18720	18720	18720	0
200	20230608	170900	3227705570	18720	18720	18720	18720	0
201	20230608	170800	3227705570	18720	18720	18720	18720	0
202	20230608	170700	3227705570	18720	18720	18720	18720	0
203	20230608	170600	3227705570	18720	18720	18720	18720	0
204	20230608	170500	3227705570	18720	18720	18720	18720	0
205	20230608	170400	3227705570	18720	18720	18720	18720	0
206	20230608	170300	3227705570	18720	18720	18720	18720	0
207	20230608	170200	3227705570	18720	18720	18720	18720	0
208	20230608	170100	3227705570	18720	18720	18720	18720	0
209	20230608	170000	3227705570	18720	18720	18720	18720	0
210	20230608	165900	3227705570	18720	18720	18720	18720	0
211	20230608	165800	3227705570	18720	18720	18720	18720	0
212	20230608	165700	3227705570	18720	18720	18720	18720	3293
213	20230608	165600	3227705570	18720	18720	18720	18720	0
214	20230608	165500	3227705570	18720	18720	18720	18720	0
215	20230608	165400	3227705570	18720	18720	18720	18720	0
216	20230608	165300	3227705570	18720	18720	18720	18720	0
217	20230608	165200	3227705570	18720	18720	18720	18720	0
218	20230608	165100	3227705570	18720	18720	18720	18720	0
219	20230608	165000	3227705570	18720	18720	18720	18720	0
220	20230608	164900	3227705570	18720	18720	18720	18720	0
221	20230608	164800	3227705570	18720	18720	18720	18720	0
222	20230608	164700	3227705570	18720	18720	18720	18720	0
223	20230608	164600	3227705570	18720	18720	18720	18720	0
224	20230608	164500	3227705570	18720	18720	18720	18720	0
225	20230608	164400	3227705570	18720	18720	18720	18720	0
226	20230608	164300	3227705570	18720	18720	18720	18720	0
227	20230608	164200	3227705570	18720	18720	18720	18720	0
228	20230608	164100	3227705570	18720	18720	18720	18720	0
229	20230608	164000	3227705570	18720	18720	18720	18720	0
230	20230608	163900	3227705570	18720	18720	18720	18720	0
231	20230608	163800	3227705570	18720	18720	18720	18720	0
232	20230608	163700	3227705570	18720	18720	18720	18720	0
233	20230608	163600	3227705570	18720	18720	18720	18720	0
234	20230608	163500	3227705570	18720	18720	18720	18720	0
235	20230608	163400	3227705570	18720	18720	18720	18720	0
236	20230608	163300	3227705570	18720	18720	18720	18720	0
237	20230608	163200	3227705570	18720	18720	18720	18720	0
238	20230608	163100	3227705570	18720	18720	18720	18720	0
239	20230608	163000	3227705570	18720	18720	18720	18720	0
240	20230608	162900	3227705570	18720	18720	18720	18720	0
241	20230608	162800	3227705570	18720	18720	18720	18720	0
242	20230608	162700	3227705570	18720	18720	18720	18720	3293
243	20230608	162600	3227705570	18720	18720	18720	18720	0
244	20230608	162500	3227705570	18720	18720	18720	18720	0
245	20230608	162400	3227705570	18720	18720	18720	18720	0
246	20230608	162300	3227705570	18720	18720	18720	18720	0
247	20230608	162200	3227705570	18720	18720	18720	18720	0
248	20230608	162100	3227705570	18720	18720	18720	18720	0
249	20230608	162000	3227705570	18720	18720	18720	18720	0
250	20230608	161900	3227705570	18720	18720	18720	18720	0
251	20230608	161800	3227705570	18720	18720	18720	18720	0
252	20230608	161700	3227705570	18720	18720	18720	18720	0
253	20230608	161600	3227705570	18720	18720	18720	18720	0
254	20230608	161500	3227705570	18720	18720	18720	18720	0
255	20230608	161400	3227705570	18720	18720	18720	18720	0
256	20230608	161300	3227705570	18720	18720	18720	18720	0
257	20230608	161200	3227705570	18720	18720	18720	18720	0
258	20230608	161100	3227705570	18720	18720	18720	18720	0
259	20230608	161000	3227705570	18720	18720	18720	18720	0
260	20230608	160900	3227705570	18720	18720	18720	18720	0
261	20230608	160800	3227705570	18720	18720	18720	18720	0
262	20230608	160700	3227705570	18720	18720	18720	18720	0
263	20230608	160600	3227705570	18720	18720	18720	18720	0
264	20230608	160500	3227705570	18720	18720	18720	18720	0
265	20230608	160400	3227705570	18720	18720	18720	18720	0
266	20230608	160300	3227705570	18720	18720	18720	18720	0
267	20230608	160200	3227705570	18720	18720	18720	18720	0
268	20230608	160100	3227705570	18720	18720	18720	18720	0
269	20230608	160000	3227705570	18720	18720	18720	18720	0
270	20230608	155900	3227705570	18720	18720	18720	18720	0
271	20230608	155800	3227705570	18720	18720	18720	18720	0
272	20230608	155700	3227705570	18720	18720	18720	18720	3293
273	20230608	155600	3227705570	18720	18720	18720	18720	0
274	20230608	155500	3227705570	18720	18720	18720	18720	0
275	20230608	155400	3227705570	18720	18720	18720	18720	0
276	20230608	155300	3227705570	18720	18720	18720	18720	0
277	20230608	155200	3227705570	18720	18720	18720	18720	0
278	20230608	155100	3227705570	18720	18720	18720	18720	0
279	20230608	155000	3227705570	18720	18720	18720	18720	0
280	20230608	154900	3227705570	18720	18720	18720	18720	0
281	20230608	154800	3227705570	18720	18720	18720	18720	0
282	20230608	154700	3227705570	18720	18720	18720	18720	0
283	20230608	154600	3227705570	18720	18720	18720	18720	0
284	20230608	154500	3227705570	18720	18720	18720	18720	0
285	20230608	154400	3227705570	18720	18720	18720	18720	0
286	20230608	154300	3227705570	18720	18720	18720	18720	0
287	20230608	154200	3227705570	18720	18720	18720	18720	0
288	20230608	154100	3227705570	18720	18720	18720	18720	0
289	20230608	154000	3227705570	18720	18720	18720	18720	0
290	20230608	153900	3227705570	18720	18720	18720	18720	0
291	20230608	153800	3227705570	18720	18720	18720	18720	0
292	20230608	153700	3227705570	18720	18720	18720	18720	0
293	20230608	153600	3227705570	18720	18720	18720	18720	0
294	20230608	153500	3227705570	18720	18720	18720	18720	0
295	20230608	153400	3227705570	18720	18720	18720	18720	0
296	20230608	153300	3227705570	18720	18720	18720	18720	0
297	20230608	153200	3227705570	18720	18720	18720	18720	0
298	20230608	153100	3227705570	18720	18720	18720	18720	0
299	20230608	153000	3227705570	18720	18720	18720	18720	3293
300	20230608	152900	3166060610	18730	18730	18730	18730	0
301	20230608	152800	3166060610	18730	18730	18730	18730	0
302	20230608	152700	3166060610	18730	18730	18730	18730	0
303	20230608	152600	3166060610	18730	18730	18730	18730	0
304	20230608	152500	3166060610	18730	18730	18730	18730	0
305	20230608	152400	3166060610	18730	18730	18730	18730	0
306	20230608	152300	3166060610	18730	18730	18730	18730	0
307	20230608	152200	3166060610	18730	18730	18730	18730	0
308	20230608	152100	3166060610	18730	18730	18730	18730	0
309	20230608	152000	3166060610	18730	18730	18730	18730	0
310	20230608	151900	3166060610	18730	18730	18740	18730	897
311	20230608	151800	3149259770	18730	18730	18740	18730	260
312	20230608	151700	3144389950	18740	18730	18740	18730	303
313	20230608	151600	3138714720	18730	18740	18740	18730	399
314	20230608	151500	3131238260	18740	18740	18740	18740	191
315	20230608	151400	3127658920	18750	18750	18750	18740	18
316	20230608	151300	3127321470	18750	18750	18750	18750	101
317	20230608	151200	3125427720	18750	18720	18750	18720	670
318	20230608	151100	3112873050	18720	18710	18720	18710	323
319	20230608	151000	3106827500	18710	18730	18730	18710	315
320	20230608	150900	3100932300	18710	18740	18740	18710	328
321	20230608	150800	3094792190	18740	18740	18740	18740	43
322	20230608	150700	3093986370	18720	18720	18720	18720	50
323	20230608	150600	3093050370	18720	18720	18720	18720	127
324	20230608	150500	3090672930	18720	18750	18750	18720	115
325	20230608	150400	3088518480	18750	18750	18750	18750	20
326	20230608	150300	3088143480	18760	18760	18760	18760	30
327	20230608	150200	3087580680	18750	18730	18750	18730	60
328	20230608	150100	3086456280	18760	18760	18760	18760	0
329	20230608	150000	3086456280	18760	18700	18760	18700	1116
330	20230608	145900	3065584260	18700	18710	18710	18700	331
331	20230608	145800	3059393460	18700	18710	18710	18700	215
332	20230608	145700	3055372860	18710	18720	18720	18710	341
333	20230608	145600	3048992080	18720	18750	18750	18720	90
334	20230608	145500	3047306830	18750	18750	18750	18750	31
335	20230608	145400	3046725580	18760	18750	18760	18750	5
336	20230608	145300	3046631820	18760	18760	18760	18760	56
337	20230608	145200	3045581260	18760	18780	18780	18760	82
338	20230608	145100	3044041920	18780	18760	18780	18760	478
339	20230608	145000	3035071840	18780	18760	18780	18760	94
340	20230608	144900	3033308380	18760	18760	18760	18760	119
341	20230608	144800	3031075940	18740	18750	18750	18740	200
342	20230608	144700	3027326280	18760	18760	18760	18760	2
343	20230608	144600	3027288760	18740	18760	18760	18740	115
344	20230608	144500	3025133160	18740	18760	18760	18740	704
345	20230608	144400	3011937580	18760	18760	18760	18760	1
346	20230608	144300	3011918820	18750	18750	18750	18750	550
347	20230608	144200	3001606320	18740	18740	18760	18740	119
348	20230608	144100	2999376240	18740	18760	18760	18740	122
349	20230608	144000	2997087960	18760	18750	18760	18750	348
350	20230608	143900	2990562950	18750	18740	18750	18740	115
351	20230608	143800	2988407840	18730	18730	18730	18730	10
352	20230608	143700	2988220540	18710	18720	18720	18710	427
353	20230608	143600	2980230520	18720	18710	18720	18710	108
354	20230608	143500	2978209630	18710	18700	18710	18700	84
355	20230608	143400	2976638320	18710	18690	18720	18690	263
356	20230608	143300	2971720140	18690	18700	18700	18690	176
357	20230608	143200	2968429170	18700	18700	18700	18700	35
358	20230608	143100	2967774670	18710	18710	18710	18710	0
359	20230608	143000	2967774670	18710	18710	18710	18710	344
360	20230608	142900	2961338430	18700	18700	18700	18700	181
361	20230608	142800	2957953730	18700	18710	18710	18700	6
362	20230608	142700	2957841480	18710	18710	18710	18710	18
363	20230608	142600	2957504700	18720	18710	18720	18710	82
364	20230608	142500	2955970430	18720	18720	18720	18720	200
365	20230608	142400	2952226430	18720	18720	18720	18720	17
366	20230608	142300	2951908190	18720	18710	18720	18710	358
367	20230608	142200	2945209790	18710	18710	18710	18710	152
368	20230608	142100	2942365870	18690	18690	18690	18690	68
369	20230608	142000	2941094950	18690	18690	18690	18690	15
370	20230608	141900	2940814600	18690	18690	18690	18690	0
371	20230608	141800	2940814600	18690	18690	18710	18690	41
372	20230608	141700	2940048190	18700	18700	18700	18700	41
373	20230608	141600	2939281490	18700	18710	18710	18700	51
374	20230608	141500	2938327780	18710	18680	18710	18680	479
375	20230608	141400	2929376060	18690	18690	18690	18690	13
376	20230608	141300	2929133090	18690	18700	18700	18690	8
377	20230608	141200	2928983500	18690	18690	18690	18690	202
378	20230608	141100	2925208120	18690	18690	18690	18690	43
379	20230608	141000	2924404450	18690	18690	18690	18690	0
380	20230608	140900	2924404450	18690	18690	18690	18680	113
381	20230608	140800	2922293110	18690	18680	18690	18680	330
382	20230608	140700	2916127710	18690	18690	18690	18690	1102
383	20230608	140600	2895531330	18700	18690	18700	18690	82
384	20230608	140500	2893998650	18690	18700	18700	18690	1287
385	20230608	140400	2869942350	18700	18700	18700	18700	0
386	20230608	140300	2869942350	18700	18710	18710	18700	452
387	20230608	140200	2861489700	18730	18720	18730	18720	190
388	20230608	140100	2857932820	18720	18710	18720	18710	247
389	20230608	140000	2853310730	18710	18700	18710	18700	123
390	20230608	135900	2851010400	18700	18700	18700	18700	10
391	20230608	135800	2850823400	18700	18700	18700	18700	0
392	20230608	135700	2850823400	18700	18700	18700	18700	0
393	20230608	135600	2850823400	18700	18710	18710	18700	137
394	20230608	135500	2848260340	18700	18700	18700	18700	6
395	20230608	135400	2848148140	18710	18710	18710	18710	5
396	20230608	135300	2848054590	18710	18710	18710	18710	0
397	20230608	135200	2848054590	18710	18710	18710	18710	10
398	20230608	135100	2847867490	18720	18720	18720	18720	0
399	20230608	135000	2847867490	18720	18720	18720	18720	1
400	20230608	134900	2847848770	18690	18690	18690	18690	68
401	20230608	134800	2846577850	18690	18690	18690	18690	313
402	20230608	134700	2840727880	18700	18710	18710	18700	1181
403	20230608	134600	2818641620	18710	18710	18710	18710	10
404	20230608	134500	2818454520	18710	18710	18710	18710	264
405	20230608	134400	2813515080	18720	18720	18720	18720	14
406	20230608	134300	2813253000	18720	18720	18720	18720	0
407	20230608	134200	2813253000	18720	18720	18720	18720	0
408	20230608	134100	2813253000	18720	18710	18720	18710	302
409	20230608	134000	2807601800	18710	18710	18710	18710	143
410	20230608	133900	2804926270	18710	18710	18710	18710	20
411	20230608	133800	2804552070	18720	18720	18720	18720	6
412	20230608	133700	2804439750	18720	18720	18720	18720	14
413	20230608	133600	2804177670	18710	18710	18710	18710	299
414	20230608	133500	2798583380	18720	18710	18720	18710	111
415	20230608	133400	2796506270	18710	18700	18710	18700	335
416	20230608	133300	2790241730	18700	18700	18700	18700	5
417	20230608	133200	2790148230	18710	18710	18710	18700	100
418	20230608	133100	2788277730	18700	18710	18710	18700	657
419	20230608	133000	2775985420	18720	18720	18720	18720	504
420	20230608	132900	2766550540	18720	18730	18730	18720	97
421	20230608	132800	2764734650	18730	18730	18730	18730	194
422	20230608	132700	2761101030	18740	18740	18740	18740	10
423	20230608	132600	2760913630	18740	18740	18740	18740	105
424	20230608	132500	2758945930	18740	18740	18740	18740	0
425	20230608	132400	2758945930	18740	18740	18740	18740	0
426	20230608	132300	2758945930	18740	18770	18780	18740	97
427	20230608	132200	2757127300	18760	18760	18760	18760	65
428	20230608	132100	2755907900	18760	18750	18760	18750	2
429	20230608	132000	2755870390	18740	18740	18740	18740	86
430	20230608	131900	2754258750	18740	18730	18740	18730	108
431	20230608	131800	2752235870	18730	18740	18740	18730	121
432	20230608	131700	2749969330	18730	18730	18730	18730	0
433	20230608	131600	2749969330	18730	18730	18730	18730	100
434	20230608	131500	2748096330	18730	18740	18740	18730	186
435	20230608	131400	2744611560	18740	18770	18770	18740	1629
436	20230608	131300	2714065940	18770	18770	18770	18770	12
437	20230608	131200	2713840700	18770	18770	18770	18770	3
438	20230608	131100	2713784390	18760	18760	18760	18760	1
439	20230608	131000	2713765630	18760	18760	18760	18760	0
440	20230608	130900	2713765630	18760	18760	18760	18760	74
441	20230608	130800	2712377390	18770	18770	18770	18770	41
442	20230608	130700	2711607820	18760	18770	18770	18760	267
443	20230608	130600	2706598150	18770	18770	18770	18770	32
444	20230608	130500	2705997510	18770	18770	18770	18770	1
445	20230608	130400	2705978740	18780	18770	18780	18770	121
446	20230608	130300	2703706570	18770	18760	18770	18760	43
447	20230608	130200	2702899660	18760	18770	18770	18760	254
448	20230608	130100	2698133010	18770	18780	18780	18770	37
449	20230608	130000	2697438490	18780	18780	18780	18780	0
450	20230608	125900	2697438490	18780	18780	18780	18780	1
451	20230608	125800	2697419710	18780	18790	18790	18780	107
452	20230608	125700	2695409360	18800	18800	18800	18800	0
453	20230608	125600	2695409360	18800	18800	18800	18800	0
454	20230608	125500	2695409360	18800	18800	18800	18800	53
455	20230608	125400	2694412960	18810	18800	18810	18800	31
456	20230608	125300	2693829870	18800	18800	18800	18800	1
457	20230608	125200	2693811070	18800	18800	18800	18800	6
458	20230608	125100	2693698270	18810	18810	18810	18810	10
459	20230608	125000	2693510170	18810	18810	18810	18810	34
460	20230608	124900	2692870630	18790	18790	18790	18790	91
461	20230608	124800	2691160740	18790	18790	18790	18790	0
462	20230608	124700	2691160740	18790	18790	18790	18790	10
463	20230608	124600	2690972840	18790	18790	18790	18790	18
464	20230608	124500	2690634620	18790	18800	18800	18770	396
465	20230608	124400	2683200660	18810	18810	18810	18810	5
466	20230608	124300	2683106610	18810	18780	18810	18780	6
467	20230608	124200	2682993900	18770	18770	18770	18770	0
468	20230608	124100	2682993900	18770	18770	18770	18770	0
469	20230608	124000	2682993900	18770	18770	18770	18770	0
470	20230608	123900	2682993900	18770	18770	18770	18770	0
471	20230608	123800	2682993900	18770	18770	18770	18770	2
472	20230608	123700	2682956360	18770	18770	18770	18770	111
473	20230608	123600	2680872890	18770	18790	18790	18770	84
474	20230608	123500	2679296090	18800	18800	18800	18800	2
475	20230608	123400	2679258490	18800	18800	18800	18800	70
476	20230608	123300	2677942490	18800	18800	18800	18800	130
477	20230608	123200	2675498490	18820	18820	18820	18820	0
478	20230608	123100	2675498490	18820	18820	18820	18820	0
479	20230608	123000	2675498490	18820	18820	18820	18820	0
480	20230608	122900	2675498490	18820	18810	18820	18810	20
481	20230608	122800	2675122190	18820	18820	18820	18820	100
482	20230608	122700	2673240190	18820	18820	18820	18820	0
483	20230608	122600	2673240190	18820	18790	18820	18790	991
484	20230608	122500	2654605010	18770	18770	18770	18770	1
485	20230608	122400	2654586240	18770	18810	18810	18770	203
486	20230608	122300	2650775810	18820	18820	18820	18820	5
487	20230608	122200	2650681710	18820	18820	18820	18820	0
488	20230608	122100	2650681710	18820	18820	18820	18820	1
489	20230608	122000	2650662890	18820	18820	18820	18820	12
490	20230608	121900	2650437050	18760	18760	18760	18760	0
491	20230608	121800	2650437050	18760	18760	18760	18760	0
492	20230608	121700	2650437050	18760	18760	18760	18760	223
493	20230608	121600	2646253570	18760	18760	18760	18760	1
494	20230608	121500	2646234810	18760	18760	18760	18760	2
495	20230608	121400	2646197290	18760	18770	18770	18760	51
496	20230608	121300	2645240030	18760	18770	18770	18760	52
497	20230608	121200	2644264330	18770	18780	18780	18770	229
498	20230608	121100	2639964710	18780	18790	18790	18780	50
499	20230608	121000	2639025680	18790	18790	18790	18790	333
500	20230608	120900	2632768610	18790	18800	18800	18790	360
501	20230608	120800	2626002600	18800	18800	18800	18800	118
502	20230608	120700	2623784200	18800	18800	18800	18800	11
503	20230608	120600	2623577400	18800	18800	18800	18800	100
504	20230608	120500	2621697400	18800	18800	18800	18800	41
505	20230608	120400	2620926600	18820	18820	18820	18820	76
506	20230608	120300	2619496280	18820	18820	18820	18820	0
507	20230608	120200	2619496280	18820	18820	18820	18820	72
508	20230608	120100	2618141240	18820	18820	18820	18820	66
509	20230608	120000	2616899120	18810	18810	18810	18810	100
510	20230608	115900	2615018120	18820	18820	18820	18820	17
511	20230608	115800	2614698180	18820	18820	18820	18820	27
512	20230608	115700	2614190040	18820	18830	18830	18820	16
513	20230608	115600	2613888820	18820	18820	18820	18820	0
514	20230608	115500	2613888820	18820	18820	18820	18820	1
515	20230608	115400	2613870000	18810	18810	18810	18810	0
516	20230608	115300	2613870000	18810	18810	18810	18810	161
517	20230608	115200	2610841590	18830	18830	18830	18830	0
518	20230608	115100	2610841590	18830	18830	18830	18830	0
519	20230608	115000	2610841590	18830	18830	18830	18830	0
520	20230608	114900	2610841590	18830	18830	18830	18830	55
521	20230608	114800	2609805940	18830	18830	18830	18830	89
522	20230608	114700	2608130070	18830	18840	18840	18830	66
523	20230608	114600	2606887280	18840	18830	18840	18830	20
524	20230608	114500	2606510580	18830	18830	18840	18830	87
525	20230608	114400	2604872320	18830	18830	18830	18830	0
526	20230608	114300	2604872320	18830	18830	18830	18830	109
527	20230608	114200	2602819850	18850	18850	18850	18840	861
528	20230608	114100	2586598450	18850	18840	18850	18840	680
529	20230608	114000	2573784300	18840	18840	18840	18840	0
530	20230608	113900	2573784300	18840	18840	18840	18840	5
531	20230608	113800	2573690100	18840	18820	18840	18820	199
532	20230608	113700	2569942320	18810	18810	18810	18810	173
533	20230608	113600	2566688190	18800	18820	18830	18800	95
534	20230608	113500	2564901180	18810	18810	18810	18810	0
535	20230608	113400	2564901180	18810	18810	18810	18810	0
536	20230608	113300	2564901180	18810	18800	18810	18800	264
537	20230608	113200	2559937970	18800	18800	18800	18800	35
538	20230608	113100	2559279970	18760	18760	18760	18760	7
539	20230608	113000	2559148650	18760	18760	18760	18760	12
540	20230608	112900	2558923530	18760	18790	18790	18760	175
541	20230608	112800	2555637070	18800	18780	18800	18780	83
542	20230608	112700	2554077430	18780	18780	18780	18780	70
543	20230608	112600	2552762830	18780	18780	18780	18780	37
544	20230608	112500	2552067970	18760	18780	18780	18760	803
545	20230608	112400	2536995160	18780	18790	18800	18780	111
546	20230608	112300	2534909400	18790	18800	18800	18790	256
547	20230608	112200	2530096610	18800	18800	18800	18800	41
548	20230608	112100	2529325810	18810	18810	18810	18810	5
549	20230608	112000	2529231760	18810	18810	18810	18810	2
550	20230608	111900	2529194140	18810	18820	18820	18810	114
551	20230608	111800	2527049750	18810	18810	18810	18810	55
552	20230608	111700	2526015200	18800	18800	18800	18800	13
553	20230608	111600	2525770800	18840	18840	18840	18840	34
554	20230608	111500	2525130240	18840	18800	18840	18800	118
555	20230608	111400	2522911700	18850	18800	18850	18800	420
556	20230608	111300	2515015600	18800	18800	18800	18800	0
557	20230608	111200	2515015600	18800	18840	18840	18800	1414
558	20230608	111100	2488416660	18840	18820	18840	18820	508
559	20230608	111000	2478850340	18820	18820	18820	18820	99
560	20230608	110900	2476987160	18840	18840	18840	18840	1
561	20230608	110800	2476968320	18840	18840	18840	18840	2
562	20230608	110700	2476930640	18840	18840	18840	18840	1
563	20230608	110600	2476911800	18840	18840	18840	18840	1
564	20230608	110500	2476892960	18840	18840	18840	18840	4
565	20230608	110400	2476817600	18840	18810	18840	18800	376
566	20230608	110300	2469744650	18810	18820	18820	18810	52
567	20230608	110200	2468766230	18820	18820	18820	18820	94
568	20230608	110100	2466997150	18820	18850	18850	18820	54
569	20230608	110000	2465979280	18850	18850	18850	18850	12
570	20230608	105900	2465753080	18850	18830	18850	18810	108
571	20230608	105800	2463720400	18850	18850	18850	18850	3
572	20230608	105700	2463663850	18850	18850	18850	18850	3
573	20230608	105600	2463607300	18860	18860	18860	18860	35
574	20230608	105500	2462947200	18860	18850	18860	18850	250
575	20230608	105400	2458234640	18800	18800	18800	18800	0
576	20230608	105300	2458234640	18800	18800	18800	18800	2
577	20230608	105200	2458197040	18800	18850	18850	18800	585
578	20230608	105100	2447188330	18850	18850	18850	18850	32
579	20230608	105000	2446585130	18850	18850	18850	18850	34
580	20230608	104900	2445944230	18850	18820	18850	18820	1009
581	20230608	104800	2426933660	18820	18820	18820	18820	20
582	20230608	104700	2426557260	18820	18830	18830	18790	114
583	20230608	104600	2424412780	18830	18800	18830	18800	124
584	20230608	104500	2422080170	18800	18800	18800	18800	70
585	20230608	104400	2420764170	18800	18800	18800	18800	1
586	20230608	104300	2420745370	18790	18790	18790	18790	39
587	20230608	104200	2420012560	18790	18780	18790	18780	62
588	20230608	104100	2418847700	18780	18780	18780	18780	1
589	20230608	104000	2418828920	18780	18780	18780	18780	10
590	20230608	103900	2418641120	18800	18800	18800	18800	10
591	20230608	103800	2418453120	18800	18790	18800	18790	375
592	20230608	103700	2411406770	18790	18790	18790	18790	40
593	20230608	103600	2410655170	18790	18800	18800	18790	105
594	20230608	103500	2408682170	18790	18790	18790	18790	51
595	20230608	103400	2407723880	18780	18780	18780	18780	238
596	20230608	103300	2403254240	18780	18780	18780	18780	2
597	20230608	103200	2403216680	18770	18770	18770	18770	116
598	20230608	103100	2401039360	18770	18780	18780	18770	135
599	20230608	103000	2398505260	18780	18780	18780	18780	127
600	20230608	102900	2396120200	18780	18760	18780	18760	107
601	20230608	102800	2394110980	18760	18780	18780	18760	370
602	20230608	102700	2387165060	18780	18780	18780	18760	209
603	20230608	102600	2383240490	18780	18780	18780	18780	105
604	20230608	102500	2381268590	18800	18760	18800	18760	20
605	20230608	102400	2380892870	18760	18760	18800	18760	322
606	20230608	102300	2374845790	18760	18760	18760	18760	108
607	20230608	102200	2372819710	18750	18750	18780	18750	185
608	20230608	102100	2369349400	18760	18760	18760	18760	438
609	20230608	102000	2361132520	18760	18760	18760	18760	112
610	20230608	101900	2359031400	18760	18760	18760	18760	33
611	20230608	101800	2358412320	18760	18760	18760	18760	9
612	20230608	101700	2358243480	18780	18760	18780	18760	38
613	20230608	101600	2357529860	18780	18780	18780	18780	18
614	20230608	101500	2357191820	18740	18740	18760	18740	54
615	20230608	101400	2356179400	18800	18740	18800	18740	134
616	20230608	101300	2353667340	18740	18740	18740	18740	64
617	20230608	101200	2352467980	18740	18760	18810	18740	933
618	20230608	101100	2334974180	18760	18800	18800	18760	969
619	20230608	101000	2316772130	18790	18790	18790	18790	0
620	20230608	100900	2316772130	18790	18820	18820	18790	150
621	20230608	100800	2313951790	18820	18820	18820	18820	25
622	20230608	100700	2313481290	18820	18800	18820	18800	636
623	20230608	100600	2301523550	18820	18820	18820	18790	2036
624	20230608	100500	2263235970	18820	18850	18850	18820	245
625	20230608	100400	2258618730	18850	18850	18850	18850	335
626	20230608	100300	2252303980	18850	18810	18850	18800	168
627	20230608	100200	2249140410	18800	18800	18800	18800	0
628	20230608	100100	2249140410	18800	18800	18830	18800	61
629	20230608	100000	2247992770	18800	18830	18830	18790	145
630	20230608	095900	2245266690	18830	18830	18830	18830	16
631	20230608	095800	2244965410	18790	18810	18810	18790	36
632	20230608	095700	2244288730	18810	18790	18810	18790	152
633	20230608	095600	2241430630	18800	18790	18800	18790	413
634	20230608	095500	2233669790	18790	18770	18790	18770	209
635	20230608	095400	2229743650	18770	18790	18790	18770	418
636	20230608	095300	2221897190	18790	18770	18790	18770	159
637	20230608	095200	2218912620	18770	18830	18830	18770	540
638	20230608	095100	2208769500	18830	18830	18830	18830	36
639	20230608	095000	2208091620	18870	18790	18870	18780	1306
640	20230608	094900	2183466110	18790	18780	18790	18750	70
641	20230608	094800	2182151760	18730	18740	18740	18730	381
642	20230608	094700	2175013900	18730	18740	18740	18730	184
643	20230608	094600	2171567120	18730	18750	18750	18730	1059
644	20230608	094500	2151725050	18750	18800	18800	18750	478
645	20230608	094400	2142753550	18760	18780	18780	18760	509
646	20230608	094300	2133202580	18780	18780	18790	18780	138
647	20230608	094200	2130610590	18780	18840	18840	18780	680
648	20230608	094100	2117835490	18820	18840	18840	18820	47
649	20230608	094000	2116950330	18840	18840	18850	18840	250
650	20230608	093900	2112239280	18850	18840	18860	18840	514
651	20230608	093800	2102550380	18860	18820	18860	18810	1076
652	20230608	093700	2082293900	18820	18780	18820	18770	151
653	20230608	093600	2079458460	18780	18820	18820	18780	163
654	20230608	093500	2076394510	18820	18770	18820	18770	79
655	20230608	093400	2074907780	18820	18780	18820	18750	66
656	20230608	093300	2073669220	18750	18830	18850	18750	428
657	20230608	093200	2065624160	18830	18760	18830	18750	2048
658	20230608	093100	2027181830	18760	18840	18870	18730	3199
659	20230608	093000	1967083020	18840	18860	18870	18840	297
660	20230608	092900	1961483620	18860	18870	18900	18810	819
661	20230608	092800	1946063930	18900	18900	18910	18870	1190
662	20230608	092700	1923585930	18890	18940	18980	18890	2247
663	20230608	092600	1881029440	18930	19220	19220	18600	10565
664	20230608	092500	1682252720	19220	19120	19220	18820	14717
665	20230608	092400	1401636890	19120	19050	19170	19050	927
666	20230608	092300	1383919970	19050	19030	19050	19020	117
667	20230608	092200	1381693010	19030	19060	19070	19020	1710
668	20230608	092100	1349125780	19060	19090	19090	19060	477
669	20230608	092000	1340028000	19080	19150	19150	19080	1837
670	20230608	091900	1304916750	19150	19150	19170	19150	513
671	20230608	091800	1295091990	19140	19150	19150	19110	1324
672	20230608	091700	1269754300	19150	19190	19200	19150	1696
673	20230608	091600	1237222280	19190	19090	19190	19090	2702
674	20230608	091500	1185511550	19090	19060	19090	19050	2385
675	20230608	091400	1140036600	19050	19050	19060	19050	650
676	20230608	091300	1127649100	19050	19060	19090	19050	522
677	20230608	091200	1117695400	19060	19010	19060	19010	1135
678	20230608	091100	1096106090	19020	19020	19020	19010	609
679	20230608	091000	1084526860	19020	19060	19060	19020	1736
680	20230608	090900	1051483250	19050	19070	19070	19050	1045
681	20230608	090800	1031569110	19070	19080	19080	19050	1203
682	20230608	090700	1008639620	19080	19090	19090	19050	1407
683	20230608	090600	981792600	19050	19050	19110	19050	1541
684	20230608	090500	952417620	19050	19080	19080	19040	3744
685	20230608	090400	881087320	19120	19030	19150	19030	5356
686	20230608	090300	778946020	19050	19050	19060	19030	2298
687	20230608	090200	735174030	19090	19180	19180	19050	4893
688	20230608	090100	641801380	19180	19080	19270	19050	16453
689	20230608	090000	326661760	19080	19140	19140	19030	13783