KissMeData/249420/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203200	2176148290	19200	19200	19200	19200	1981
3	20230608	203100	2176148290	19200	19200	19200	19200	0
4	20230608	203000	2176148290	19200	19200	19200	19200	0
5	20230608	202900	2176148290	19200	19200	19200	19200	0
6	20230608	202800	2176148290	19200	19200	19200	19200	0
7	20230608	202700	2176148290	19200	19200	19200	19200	0
8	20230608	202600	2176148290	19200	19200	19200	19200	0
9	20230608	202500	2176148290	19200	19200	19200	19200	0
10	20230608	202400	2176148290	19200	19200	19200	19200	0
11	20230608	202300	2176148290	19200	19200	19200	19200	0
12	20230608	202200	2176148290	19200	19200	19200	19200	0
13	20230608	202100	2176148290	19200	19200	19200	19200	0
14	20230608	202000	2176148290	19200	19200	19200	19200	0
15	20230608	201900	2176148290	19200	19200	19200	19200	0
16	20230608	201800	2176148290	19200	19200	19200	19200	0
17	20230608	201700	2176148290	19200	19200	19200	19200	0
18	20230608	201600	2176148290	19200	19200	19200	19200	0
19	20230608	201500	2176148290	19200	19200	19200	19200	0
20	20230608	201400	2176148290	19200	19200	19200	19200	0
21	20230608	201300	2176148290	19200	19200	19200	19200	0
22	20230608	201200	2176148290	19200	19200	19200	19200	0
23	20230608	201100	2176148290	19200	19200	19200	19200	0
24	20230608	201000	2176148290	19200	19200	19200	19200	0
25	20230608	200900	2176148290	19200	19200	19200	19200	0
26	20230608	200800	2176148290	19200	19200	19200	19200	0
27	20230608	200700	2176148290	19200	19200	19200	19200	0
28	20230608	200600	2176148290	19200	19200	19200	19200	0
29	20230608	200500	2176148290	19200	19200	19200	19200	0
30	20230608	200400	2176148290	19200	19200	19200	19200	0
31	20230608	200300	2176148290	19200	19200	19200	19200	0
32	20230608	200200	2176148290	19200	19200	19200	19200	1981
33	20230608	200100	2176148290	19200	19200	19200	19200	0
34	20230608	200000	2176148290	19200	19200	19200	19200	0
35	20230608	195900	2176148290	19200	19200	19200	19200	0
36	20230608	195800	2176148290	19200	19200	19200	19200	0
37	20230608	195700	2176148290	19200	19200	19200	19200	0
38	20230608	195600	2176148290	19200	19200	19200	19200	0
39	20230608	195500	2176148290	19200	19200	19200	19200	0
40	20230608	195400	2176148290	19200	19200	19200	19200	0
41	20230608	195300	2176148290	19200	19200	19200	19200	0
42	20230608	195200	2176148290	19200	19200	19200	19200	0
43	20230608	195100	2176148290	19200	19200	19200	19200	0
44	20230608	195000	2176148290	19200	19200	19200	19200	0
45	20230608	194900	2176148290	19200	19200	19200	19200	0
46	20230608	194800	2176148290	19200	19200	19200	19200	0
47	20230608	194700	2176148290	19200	19200	19200	19200	0
48	20230608	194600	2176148290	19200	19200	19200	19200	0
49	20230608	194500	2176148290	19200	19200	19200	19200	0
50	20230608	194400	2176148290	19200	19200	19200	19200	0
51	20230608	194300	2176148290	19200	19200	19200	19200	0
52	20230608	194200	2176148290	19200	19200	19200	19200	0
53	20230608	194100	2176148290	19200	19200	19200	19200	0
54	20230608	194000	2176148290	19200	19200	19200	19200	0
55	20230608	193900	2176148290	19200	19200	19200	19200	0
56	20230608	193800	2176148290	19200	19200	19200	19200	0
57	20230608	193700	2176148290	19200	19200	19200	19200	0
58	20230608	193600	2176148290	19200	19200	19200	19200	0
59	20230608	193500	2176148290	19200	19200	19200	19200	0
60	20230608	193400	2176148290	19200	19200	19200	19200	0
61	20230608	193300	2176148290	19200	19200	19200	19200	0
62	20230608	193200	2176148290	19200	19200	19200	19200	1981
63	20230608	193100	2176148290	19200	19200	19200	19200	0
64	20230608	193000	2176148290	19200	19200	19200	19200	0
65	20230608	192900	2176148290	19200	19200	19200	19200	0
66	20230608	192800	2176148290	19200	19200	19200	19200	0
67	20230608	192700	2176148290	19200	19200	19200	19200	0
68	20230608	192600	2176148290	19200	19200	19200	19200	0
69	20230608	192500	2176148290	19200	19200	19200	19200	0
70	20230608	192400	2176148290	19200	19200	19200	19200	0
71	20230608	192300	2176148290	19200	19200	19200	19200	0
72	20230608	192200	2176148290	19200	19200	19200	19200	0
73	20230608	192100	2176148290	19200	19200	19200	19200	0
74	20230608	192000	2176148290	19200	19200	19200	19200	0
75	20230608	191900	2176148290	19200	19200	19200	19200	0
76	20230608	191800	2176148290	19200	19200	19200	19200	0
77	20230608	191700	2176148290	19200	19200	19200	19200	0
78	20230608	191600	2176148290	19200	19200	19200	19200	0
79	20230608	191500	2176148290	19200	19200	19200	19200	0
80	20230608	191400	2176148290	19200	19200	19200	19200	0
81	20230608	191300	2176148290	19200	19200	19200	19200	0
82	20230608	191200	2176148290	19200	19200	19200	19200	0
83	20230608	191100	2176148290	19200	19200	19200	19200	0
84	20230608	191000	2176148290	19200	19200	19200	19200	0
85	20230608	190900	2176148290	19200	19200	19200	19200	0
86	20230608	190800	2176148290	19200	19200	19200	19200	0
87	20230608	190700	2176148290	19200	19200	19200	19200	0
88	20230608	190600	2176148290	19200	19200	19200	19200	0
89	20230608	190500	2176148290	19200	19200	19200	19200	0
90	20230608	190400	2176148290	19200	19200	19200	19200	0
91	20230608	190300	2176148290	19200	19200	19200	19200	0
92	20230608	190200	2176148290	19200	19200	19200	19200	1981
93	20230608	190100	2176148290	19200	19200	19200	19200	0
94	20230608	190000	2176148290	19200	19200	19200	19200	0
95	20230608	185900	2176148290	19200	19200	19200	19200	0
96	20230608	185800	2176148290	19200	19200	19200	19200	0
97	20230608	185700	2176148290	19200	19200	19200	19200	0
98	20230608	185600	2176148290	19200	19200	19200	19200	0
99	20230608	185500	2176148290	19200	19200	19200	19200	0
100	20230608	185400	2176148290	19200	19200	19200	19200	0
101	20230608	185300	2176148290	19200	19200	19200	19200	0
102	20230608	185200	2176148290	19200	19200	19200	19200	0
103	20230608	185100	2176148290	19200	19200	19200	19200	0
104	20230608	185000	2176148290	19200	19200	19200	19200	0
105	20230608	184900	2176148290	19200	19200	19200	19200	0
106	20230608	184800	2176148290	19200	19200	19200	19200	0
107	20230608	184700	2176148290	19200	19200	19200	19200	0
108	20230608	184600	2176148290	19200	19200	19200	19200	0
109	20230608	184500	2176148290	19200	19200	19200	19200	0
110	20230608	184400	2176148290	19200	19200	19200	19200	0
111	20230608	184300	2176148290	19200	19200	19200	19200	0
112	20230608	184200	2176148290	19200	19200	19200	19200	0
113	20230608	184100	2176148290	19200	19200	19200	19200	0
114	20230608	184000	2176148290	19200	19200	19200	19200	0
115	20230608	183900	2176148290	19200	19200	19200	19200	0
116	20230608	183800	2176148290	19200	19200	19200	19200	0
117	20230608	183700	2176148290	19200	19200	19200	19200	0
118	20230608	183600	2176148290	19200	19200	19200	19200	0
119	20230608	183500	2176148290	19200	19200	19200	19200	0
120	20230608	183400	2176148290	19200	19200	19200	19200	0
121	20230608	183300	2176148290	19200	19200	19200	19200	0
122	20230608	183200	2176148290	19200	19200	19200	19200	1981
123	20230608	183100	2176148290	19200	19200	19200	19200	0
124	20230608	183000	2176148290	19200	19200	19200	19200	0
125	20230608	182900	2176148290	19200	19200	19200	19200	0
126	20230608	182800	2176148290	19200	19200	19200	19200	0
127	20230608	182700	2176148290	19200	19200	19200	19200	0
128	20230608	182600	2176148290	19200	19200	19200	19200	0
129	20230608	182500	2176148290	19200	19200	19200	19200	0
130	20230608	182400	2176148290	19200	19200	19200	19200	0
131	20230608	182300	2176148290	19200	19200	19200	19200	0
132	20230608	182200	2176148290	19200	19200	19200	19200	0
133	20230608	182100	2176148290	19200	19200	19200	19200	0
134	20230608	182000	2176148290	19200	19200	19200	19200	0
135	20230608	181900	2176148290	19200	19200	19200	19200	0
136	20230608	181800	2176148290	19200	19200	19200	19200	0
137	20230608	181700	2176148290	19200	19200	19200	19200	0
138	20230608	181600	2176148290	19200	19200	19200	19200	0
139	20230608	181500	2176148290	19200	19200	19200	19200	0
140	20230608	181400	2176148290	19200	19200	19200	19200	0
141	20230608	181300	2176148290	19200	19200	19200	19200	0
142	20230608	181200	2176148290	19200	19200	19200	19200	0
143	20230608	181100	2176148290	19200	19200	19200	19200	0
144	20230608	181000	2176148290	19200	19200	19200	19200	0
145	20230608	180900	2176148290	19200	19200	19200	19200	0
146	20230608	180800	2176148290	19200	19200	19200	19200	0
147	20230608	180700	2176148290	19200	19200	19200	19200	0
148	20230608	180600	2176148290	19200	19200	19200	19200	0
149	20230608	180500	2176148290	19200	19200	19200	19200	0
150	20230608	180400	2176148290	19200	19200	19200	19200	0
151	20230608	180300	2176148290	19200	19200	19200	19200	0
152	20230608	180200	2176148290	19200	19200	19200	19200	1981
153	20230608	180100	2176148290	19200	19200	19200	19200	0
154	20230608	180000	2176148290	19200	19200	19200	19200	0
155	20230608	175900	2176148290	19200	19200	19200	19200	0
156	20230608	175800	2176148290	19200	19200	19200	19200	0
157	20230608	175700	2176148290	19200	19200	19200	19200	0
158	20230608	175600	2176148290	19200	19200	19200	19200	0
159	20230608	175500	2176148290	19200	19200	19200	19200	0
160	20230608	175400	2176148290	19200	19200	19200	19200	0
161	20230608	175300	2176148290	19200	19200	19200	19200	0
162	20230608	175200	2176148290	19200	19200	19200	19200	0
163	20230608	175100	2176148290	19200	19200	19200	19200	0
164	20230608	175000	2176148290	19200	19200	19200	19200	0
165	20230608	174900	2176148290	19200	19200	19200	19200	0
166	20230608	174800	2176148290	19200	19200	19200	19200	0
167	20230608	174700	2176148290	19200	19200	19200	19200	0
168	20230608	174600	2176148290	19200	19200	19200	19200	0
169	20230608	174500	2176148290	19200	19200	19200	19200	0
170	20230608	174400	2176148290	19200	19200	19200	19200	0
171	20230608	174300	2176148290	19200	19200	19200	19200	0
172	20230608	174200	2176148290	19200	19200	19200	19200	0
173	20230608	174100	2176148290	19200	19200	19200	19200	0
174	20230608	174000	2176148290	19200	19200	19200	19200	0
175	20230608	173900	2176148290	19200	19200	19200	19200	0
176	20230608	173800	2176148290	19200	19200	19200	19200	0
177	20230608	173700	2176148290	19200	19200	19200	19200	0
178	20230608	173600	2176148290	19200	19200	19200	19200	0
179	20230608	173500	2176148290	19200	19200	19200	19200	0
180	20230608	173400	2176148290	19200	19200	19200	19200	0
181	20230608	173300	2176148290	19200	19200	19200	19200	0
182	20230608	173200	2176148290	19200	19200	19200	19200	1981
183	20230608	173100	2176148290	19200	19200	19200	19200	0
184	20230608	173000	2176148290	19200	19200	19200	19200	0
185	20230608	172900	2176148290	19200	19200	19200	19200	0
186	20230608	172800	2176148290	19200	19200	19200	19200	0
187	20230608	172700	2176148290	19200	19200	19200	19200	0
188	20230608	172600	2176148290	19200	19200	19200	19200	0
189	20230608	172500	2176148290	19200	19200	19200	19200	0
190	20230608	172400	2176148290	19200	19200	19200	19200	0
191	20230608	172300	2176148290	19200	19200	19200	19200	0
192	20230608	172200	2176148290	19200	19200	19200	19200	0
193	20230608	172100	2176148290	19200	19200	19200	19200	0
194	20230608	172000	2176148290	19200	19200	19200	19200	0
195	20230608	171900	2176148290	19200	19200	19200	19200	0
196	20230608	171800	2176148290	19200	19200	19200	19200	0
197	20230608	171700	2176148290	19200	19200	19200	19200	0
198	20230608	171600	2176148290	19200	19200	19200	19200	0
199	20230608	171500	2176148290	19200	19200	19200	19200	0
200	20230608	171400	2176148290	19200	19200	19200	19200	0
201	20230608	171300	2176148290	19200	19200	19200	19200	0
202	20230608	171200	2176148290	19200	19200	19200	19200	0
203	20230608	171100	2176148290	19200	19200	19200	19200	0
204	20230608	171000	2176148290	19200	19200	19200	19200	0
205	20230608	170900	2176148290	19200	19200	19200	19200	0
206	20230608	170800	2176148290	19200	19200	19200	19200	0
207	20230608	170700	2176148290	19200	19200	19200	19200	0
208	20230608	170600	2176148290	19200	19200	19200	19200	0
209	20230608	170500	2176148290	19200	19200	19200	19200	0
210	20230608	170400	2176148290	19200	19200	19200	19200	0
211	20230608	170300	2176148290	19200	19200	19200	19200	0
212	20230608	170200	2176148290	19200	19200	19200	19200	1981
213	20230608	170100	2176148290	19200	19200	19200	19200	0
214	20230608	170000	2176148290	19200	19200	19200	19200	0
215	20230608	165900	2176148290	19200	19200	19200	19200	0
216	20230608	165800	2176148290	19200	19200	19200	19200	0
217	20230608	165700	2176148290	19200	19200	19200	19200	0
218	20230608	165600	2176148290	19200	19200	19200	19200	0
219	20230608	165500	2176148290	19200	19200	19200	19200	0
220	20230608	165400	2176148290	19200	19200	19200	19200	0
221	20230608	165300	2176148290	19200	19200	19200	19200	0
222	20230608	165200	2176148290	19200	19200	19200	19200	0
223	20230608	165100	2176148290	19200	19200	19200	19200	0
224	20230608	165000	2176148290	19200	19200	19200	19200	0
225	20230608	164900	2176148290	19200	19200	19200	19200	0
226	20230608	164800	2176148290	19200	19200	19200	19200	0
227	20230608	164700	2176148290	19200	19200	19200	19200	0
228	20230608	164600	2176148290	19200	19200	19200	19200	0
229	20230608	164500	2176148290	19200	19200	19200	19200	0
230	20230608	164400	2176148290	19200	19200	19200	19200	0
231	20230608	164300	2176148290	19200	19200	19200	19200	0
232	20230608	164200	2176148290	19200	19200	19200	19200	0
233	20230608	164100	2176148290	19200	19200	19200	19200	0
234	20230608	164000	2176148290	19200	19200	19200	19200	0
235	20230608	163900	2176148290	19200	19200	19200	19200	0
236	20230608	163800	2176148290	19200	19200	19200	19200	0
237	20230608	163700	2176148290	19200	19200	19200	19200	0
238	20230608	163600	2176148290	19200	19200	19200	19200	0
239	20230608	163500	2176148290	19200	19200	19200	19200	0
240	20230608	163400	2176148290	19200	19200	19200	19200	0
241	20230608	163300	2176148290	19200	19200	19200	19200	0
242	20230608	163200	2176148290	19200	19200	19200	19200	1981
243	20230608	163100	2176148290	19200	19200	19200	19200	0
244	20230608	163000	2176148290	19200	19200	19200	19200	0
245	20230608	162900	2176148290	19200	19200	19200	19200	0
246	20230608	162800	2176148290	19200	19200	19200	19200	0
247	20230608	162700	2176148290	19200	19200	19200	19200	0
248	20230608	162600	2176148290	19200	19200	19200	19200	0
249	20230608	162500	2176148290	19200	19200	19200	19200	0
250	20230608	162400	2176148290	19200	19200	19200	19200	0
251	20230608	162300	2176148290	19200	19200	19200	19200	0
252	20230608	162200	2176148290	19200	19200	19200	19200	0
253	20230608	162100	2176148290	19200	19200	19200	19200	0
254	20230608	162000	2176148290	19200	19200	19200	19200	0
255	20230608	161900	2176148290	19200	19200	19200	19200	0
256	20230608	161800	2176148290	19200	19200	19200	19200	0
257	20230608	161700	2176148290	19200	19200	19200	19200	0
258	20230608	161600	2176148290	19200	19200	19200	19200	0
259	20230608	161500	2176148290	19200	19200	19200	19200	0
260	20230608	161400	2176148290	19200	19200	19200	19200	0
261	20230608	161300	2176148290	19200	19200	19200	19200	0
262	20230608	161200	2176148290	19200	19200	19200	19200	0
263	20230608	161100	2176148290	19200	19200	19200	19200	0
264	20230608	161000	2176148290	19200	19200	19200	19200	0
265	20230608	160900	2176148290	19200	19200	19200	19200	0
266	20230608	160800	2176148290	19200	19200	19200	19200	0
267	20230608	160700	2176148290	19200	19200	19200	19200	0
268	20230608	160600	2176148290	19200	19200	19200	19200	0
269	20230608	160500	2176148290	19200	19200	19200	19200	0
270	20230608	160400	2176148290	19200	19200	19200	19200	0
271	20230608	160300	2176148290	19200	19200	19200	19200	0
272	20230608	160200	2176148290	19200	19200	19200	19200	1981
273	20230608	160100	2176148290	19200	19200	19200	19200	0
274	20230608	160000	2176148290	19200	19200	19200	19200	0
275	20230608	155900	2176148290	19200	19200	19200	19200	0
276	20230608	155800	2176148290	19200	19200	19200	19200	0
277	20230608	155700	2176148290	19200	19200	19200	19200	0
278	20230608	155600	2176148290	19200	19200	19200	19200	0
279	20230608	155500	2176148290	19200	19200	19200	19200	0
280	20230608	155400	2176148290	19200	19200	19200	19200	0
281	20230608	155300	2176148290	19200	19200	19200	19200	0
282	20230608	155200	2176148290	19200	19200	19200	19200	0
283	20230608	155100	2176148290	19200	19200	19200	19200	0
284	20230608	155000	2176148290	19200	19200	19200	19200	0
285	20230608	154900	2176148290	19200	19200	19200	19200	0
286	20230608	154800	2176148290	19200	19200	19200	19200	0
287	20230608	154700	2176148290	19200	19200	19200	19200	0
288	20230608	154600	2176148290	19200	19200	19200	19200	0
289	20230608	154500	2176148290	19200	19200	19200	19200	0
290	20230608	154400	2176148290	19200	19200	19200	19200	0
291	20230608	154300	2176148290	19200	19200	19200	19200	0
292	20230608	154200	2176148290	19200	19200	19200	19200	0
293	20230608	154100	2176148290	19200	19200	19200	19200	0
294	20230608	154000	2176148290	19200	19200	19200	19200	0
295	20230608	153900	2176148290	19200	19200	19200	19200	0
296	20230608	153800	2176148290	19200	19200	19200	19200	0
297	20230608	153700	2176148290	19200	19200	19200	19200	0
298	20230608	153600	2176148290	19200	19200	19200	19200	0
299	20230608	153500	2176148290	19200	19200	19200	19200	0
300	20230608	153400	2176148290	19200	19200	19200	19200	0
301	20230608	153300	2176148290	19200	19200	19200	19200	0
302	20230608	153200	2176148290	19200	19200	19200	19200	1981
303	20230608	153100	2176148290	19200	19200	19200	19200	0
304	20230608	153000	2176148290	19200	19200	19200	19200	1981
305	20230608	152900	2138113090	19210	19210	19210	19210	0
306	20230608	152800	2138113090	19210	19210	19210	19210	0
307	20230608	152700	2138113090	19210	19210	19210	19210	0
308	20230608	152600	2138113090	19210	19210	19210	19210	0
309	20230608	152500	2138113090	19210	19210	19210	19210	0
310	20230608	152400	2138113090	19210	19210	19210	19210	0
311	20230608	152300	2138113090	19210	19210	19210	19210	0
312	20230608	152200	2138113090	19210	19210	19210	19210	0
313	20230608	152100	2138113090	19210	19210	19210	19210	0
314	20230608	152000	2138113090	19210	19210	19210	19210	0
315	20230608	151900	2138113090	19210	19210	19220	19200	41
316	20230608	151800	2137325310	19200	19200	19210	19200	240
317	20230608	151700	2132715820	19200	19200	19210	19200	159
318	20230608	151600	2129662680	19200	19200	19200	19200	88
319	20230608	151500	2127973080	19210	19210	19210	19200	45
320	20230608	151400	2127108760	19200	19200	19210	19200	82
321	20230608	151300	2125534210	19200	19200	19200	19200	134
322	20230608	151200	2122961410	19200	19210	19210	19200	3
323	20230608	151100	2122903790	19200	19200	19200	19200	61
324	20230608	151000	2121732590	19210	19210	19210	19210	528
325	20230608	150900	2111589710	19220	19220	19220	19220	29
326	20230608	150800	2111032330	19220	19220	19220	19220	0
327	20230608	150700	2111032330	19220	19220	19220	19220	50
328	20230608	150600	2110071330	19220	19220	19220	19220	11
329	20230608	150500	2109859910	19210	19210	19210	19210	200
330	20230608	150400	2106017910	19210	19210	19210	19210	232
331	20230608	150300	2101561190	19210	19210	19210	19210	0
332	20230608	150200	2101561190	19210	19220	19220	19210	134
333	20230608	150100	2098987020	19220	19220	19220	19220	190
334	20230608	150000	2095335220	19220	19230	19230	19220	161
335	20230608	145900	2092240700	19240	19220	19240	19220	24
336	20230608	145800	2091779340	19220	19220	19240	19220	113
337	20230608	145700	2089607460	19240	19230	19240	19230	65
338	20230608	145600	2088357450	19230	19230	19230	19230	145
339	20230608	145500	2085569100	19230	19230	19230	19230	3
340	20230608	145400	2085511410	19230	19220	19240	19220	280
341	20230608	145300	2080129700	19230	19230	19230	19230	30
342	20230608	145200	2079552800	19220	19220	19220	19220	1
343	20230608	145100	2079533580	19220	19230	19230	19220	314
344	20230608	145000	2073495680	19240	19230	19240	19230	2
345	20230608	144900	2073457210	19240	19240	19240	19240	0
346	20230608	144800	2073457210	19240	19230	19240	19230	16
347	20230608	144700	2073149420	19230	19230	19230	19230	32
348	20230608	144600	2072534060	19230	19230	19230	19230	50
349	20230608	144500	2071572560	19240	19240	19240	19240	0
350	20230608	144400	2071572560	19240	19240	19240	19240	10
351	20230608	144300	2071380160	19240	19240	19240	19240	0
352	20230608	144200	2071380160	19240	19240	19240	19240	54
353	20230608	144100	2070341200	19240	19240	19240	19240	3
354	20230608	144000	2070283480	19240	19240	19240	19240	50
355	20230608	143900	2069321480	19240	19240	19240	19240	2
356	20230608	143800	2069283000	19240	19240	19240	19240	5
357	20230608	143700	2069186800	19240	19240	19240	19240	2
358	20230608	143600	2069148320	19240	19230	19240	19230	7
359	20230608	143500	2069013680	19230	19230	19230	19230	0
360	20230608	143400	2069013680	19230	19230	19230	19230	0
361	20230608	143300	2069013680	19230	19230	19230	19230	111
362	20230608	143200	2066879150	19230	19240	19240	19230	215
363	20230608	143100	2062744550	19240	19240	19240	19240	50
364	20230608	143000	2061782550	19240	19240	19240	19240	637
365	20230608	142900	2049526670	19240	19240	19240	19240	6
366	20230608	142800	2049411230	19250	19250	19250	19250	13
367	20230608	142700	2049160980	19250	19250	19250	19250	0
368	20230608	142600	2049160980	19250	19250	19250	19250	12
369	20230608	142500	2048929980	19250	19250	19250	19250	217
370	20230608	142400	2044752730	19250	19250	19250	19240	12
371	20230608	142300	2044521740	19240	19240	19240	19240	507
372	20230608	142200	2034767060	19240	19250	19250	19240	45
373	20230608	142100	2033901040	19250	19250	19250	19250	0
374	20230608	142000	2033901040	19250	19250	19250	19250	0
375	20230608	141900	2033901040	19250	19260	19260	19250	11
376	20230608	141800	2033689190	19260	19260	19260	19260	13
377	20230608	141700	2033438810	19250	19250	19250	19250	10
378	20230608	141600	2033246310	19240	19240	19240	19240	302
379	20230608	141500	2027435830	19240	19240	19240	19240	67
380	20230608	141400	2026146750	19240	19240	19240	19240	1
381	20230608	141300	2026127510	19240	19250	19250	19240	214
382	20230608	141200	2022010010	19250	19250	19250	19250	12
383	20230608	141100	2021779010	19250	19250	19250	19250	17
384	20230608	141000	2021451760	19250	19250	19250	19250	36
385	20230608	140900	2020758760	19250	19250	19250	19250	29
386	20230608	140800	2020200510	19240	19240	19250	19240	240
387	20230608	140700	2015582620	19240	19240	19240	19240	136
388	20230608	140600	2012965980	19250	19240	19250	19240	30
389	20230608	140500	2012388580	19240	19240	19240	19240	629
390	20230608	140400	2000286620	19240	19240	19240	19240	0
391	20230608	140300	2000286620	19240	19240	19240	19240	0
392	20230608	140200	2000286620	19240	19240	19240	19240	0
393	20230608	140100	2000286620	19240	19240	19240	19240	33
394	20230608	140000	1999651700	19250	19260	19260	19250	376
395	20230608	135900	1992412930	19250	19250	19250	19250	1
396	20230608	135800	1992393680	19250	19250	19250	19250	20
397	20230608	135700	1992008680	19250	19250	19250	19240	37
398	20230608	135600	1991296440	19250	19250	19250	19250	40
399	20230608	135500	1990526440	19250	19240	19250	19240	43
400	20230608	135400	1989699020	19240	19250	19250	19240	58
401	20230608	135300	1988583030	19240	19240	19240	19240	2
402	20230608	135200	1988544550	19240	19250	19250	19240	2
403	20230608	135100	1988506060	19250	19250	19250	19250	407
404	20230608	135000	1980671310	19250	19250	19250	19250	7
405	20230608	134900	1980536560	19260	19250	19260	19250	32
406	20230608	134800	1979920540	19250	19250	19250	19250	15
407	20230608	134700	1979631790	19260	19260	19260	19260	15
408	20230608	134600	1979342890	19260	19250	19260	19250	22
409	20230608	134500	1978919380	19250	19250	19250	19250	11
410	20230608	134400	1978707630	19260	19260	19260	19260	14
411	20230608	134300	1978437990	19260	19260	19260	19260	57
412	20230608	134200	1977340170	19260	19260	19260	19260	20
413	20230608	134100	1976954970	19260	19260	19260	19260	34
414	20230608	134000	1976300130	19260	19260	19260	19260	0
415	20230608	133900	1976300130	19260	19260	19270	19260	368
416	20230608	133800	1969211900	19270	19270	19270	19270	49
417	20230608	133700	1968267670	19270	19270	19270	19270	0
418	20230608	133600	1968267670	19270	19260	19270	19260	3
419	20230608	133500	1968209880	19260	19260	19260	19260	40
420	20230608	133400	1967439480	19260	19260	19260	19260	155
421	20230608	133300	1964454180	19260	19260	19260	19260	2
422	20230608	133200	1964415660	19260	19260	19260	19260	0
423	20230608	133100	1964415660	19260	19250	19260	19250	17
424	20230608	133000	1964088400	19250	19270	19270	19250	101
425	20230608	132900	1962144130	19270	19260	19270	19260	28
426	20230608	132800	1961604830	19260	19260	19260	19260	20
427	20230608	132700	1961219630	19260	19260	19260	19260	0
428	20230608	132600	1961219630	19260	19260	19260	19260	40
429	20230608	132500	1960449230	19260	19270	19270	19260	42
430	20230608	132400	1959639940	19270	19270	19270	19270	20
431	20230608	132300	1959254540	19270	19270	19270	19270	28
432	20230608	132200	1958714980	19270	19270	19270	19270	26
433	20230608	132100	1958213960	19270	19270	19270	19270	75
434	20230608	132000	1956768710	19270	19260	19270	19260	22
435	20230608	131900	1956344870	19260	19260	19260	19260	20
436	20230608	131800	1955959670	19260	19260	19260	19260	22
437	20230608	131700	1955535950	19250	19260	19260	19250	27
438	20230608	131600	1955015980	19260	19260	19260	19260	0
439	20230608	131500	1955015980	19260	19260	19260	19260	5
440	20230608	131400	1954919680	19260	19260	19260	19260	256
441	20230608	131300	1949989120	19260	19260	19260	19260	600
442	20230608	131200	1938433120	19270	19270	19270	19270	6
443	20230608	131100	1938317500	19270	19270	19270	19260	212
444	20230608	131000	1934232360	19280	19270	19280	19270	294
445	20230608	130900	1928564110	19280	19280	19280	19280	11
446	20230608	130800	1928352030	19280	19280	19280	19280	52
447	20230608	130700	1927349470	19280	19280	19280	19280	61
448	20230608	130600	1926173390	19280	19280	19290	19280	244
449	20230608	130500	1921468700	19280	19280	19290	19280	781
450	20230608	130400	1906410520	19280	19290	19290	19280	82
451	20230608	130300	1904829180	19280	19270	19280	19270	538
452	20230608	130200	1894456630	19270	19260	19270	19260	367
453	20230608	130100	1887386820	19260	19260	19260	19260	889
454	20230608	130000	1870264680	19250	19250	19250	19250	48
455	20230608	125900	1869340680	19240	19250	19250	19240	696
456	20230608	125800	1855942730	19260	19250	19260	19250	55
457	20230608	125700	1854883830	19250	19250	19250	19250	3322
458	20230608	125600	1790935330	19240	19240	19240	19240	101
459	20230608	125500	1788992090	19240	19240	19240	19240	6
460	20230608	125400	1788876650	19240	19240	19240	19240	15
461	20230608	125300	1788588050	19240	19240	19240	19240	1
462	20230608	125200	1788568810	19220	19220	19220	19220	0
463	20230608	125100	1788568810	19220	19220	19220	19220	3
464	20230608	125000	1788511150	19230	19230	19230	19230	121
465	20230608	124900	1786184320	19230	19230	19230	19230	10
466	20230608	124800	1785992020	19230	19230	19230	19230	54
467	20230608	124700	1784953600	19230	19230	19230	19230	33
468	20230608	124600	1784319010	19230	19230	19230	19230	1
469	20230608	124500	1784299780	19230	19230	19230	19230	31
470	20230608	124400	1783703650	19230	19230	19230	19230	63
471	20230608	124300	1782492160	19230	19230	19230	19230	36
472	20230608	124200	1781799880	19230	19230	19230	19230	0
473	20230608	124100	1781799880	19230	19220	19230	19220	1201
474	20230608	124000	1758705340	19210	19210	19210	19210	100
475	20230608	123900	1756784340	19210	19210	19210	19210	200
476	20230608	123800	1752942340	19220	19220	19220	19220	7
477	20230608	123700	1752807800	19210	19210	19210	19210	0
478	20230608	123600	1752807800	19210	19210	19210	19200	771
479	20230608	123500	1737997890	19210	19210	19210	19210	51
480	20230608	123400	1737018180	19200	19200	19200	19200	72
481	20230608	123300	1735635780	19200	19200	19200	19200	82
482	20230608	123200	1734061380	19210	19210	19210	19210	0
483	20230608	123100	1734061380	19210	19210	19210	19210	72
484	20230608	123000	1732678260	19210	19210	19210	19210	0
485	20230608	122900	1732678260	19210	19210	19210	19210	92
486	20230608	122800	1730910940	19210	19210	19210	19210	474
487	20230608	122700	1721805400	19210	19210	19210	19210	40
488	20230608	122600	1721037000	19210	19210	19210	19210	10
489	20230608	122500	1720844900	19200	19200	19200	19200	25
490	20230608	122400	1720364900	19190	19190	19190	19190	0
491	20230608	122300	1720364900	19190	19190	19190	19190	7
492	20230608	122200	1720230570	19190	19190	19190	19190	137
493	20230608	122100	1717601540	19200	19200	19200	19200	10
494	20230608	122000	1717409540	19200	19200	19200	19200	127
495	20230608	121900	1714971140	19200	19200	19200	19200	153
496	20230608	121800	1712033540	19200	19200	19200	19200	13
497	20230608	121700	1711783940	19200	19200	19200	19200	10
498	20230608	121600	1711591940	19200	19200	19200	19200	2
499	20230608	121500	1711553540	19200	19200	19200	19200	2
500	20230608	121400	1711515140	19200	19200	19200	19200	2
501	20230608	121300	1711476740	19190	19190	19190	19190	0
502	20230608	121200	1711476740	19190	19190	19190	19190	0
503	20230608	121100	1711476740	19190	19190	19190	19190	207
504	20230608	121000	1707504410	19200	19200	19200	19200	10
505	20230608	120900	1707312410	19200	19200	19200	19200	37
506	20230608	120800	1706602010	19190	19200	19200	19190	138
507	20230608	120700	1703953250	19200	19190	19200	19190	15
508	20230608	120600	1703665370	19190	19190	19190	19190	129
509	20230608	120500	1701189860	19190	19190	19190	19190	0
510	20230608	120400	1701189860	19190	19190	19190	19190	344
511	20230608	120300	1694588500	19200	19200	19200	19200	38
512	20230608	120200	1693858900	19190	19190	19190	19190	215
513	20230608	120100	1689733050	19200	19200	19200	19200	22
514	20230608	120000	1689310650	19200	19200	19200	19200	20
515	20230608	115900	1688926650	19200	19200	19200	19200	200
516	20230608	115800	1685086650	19200	19190	19200	19190	12
517	20230608	115700	1684856300	19200	19200	19200	19200	0
518	20230608	115600	1684856300	19200	19200	19200	19200	5
519	20230608	115500	1684760300	19190	19190	19190	19190	16
520	20230608	115400	1684453260	19190	19200	19200	19190	109
521	20230608	115300	1682360550	19190	19200	19200	19190	36
522	20230608	115200	1681669660	19200	19200	19200	19200	0
523	20230608	115100	1681669660	19200	19200	19200	19200	33
524	20230608	115000	1681036060	19200	19200	19200	19200	3
525	20230608	114900	1680978460	19200	19190	19200	19190	26
526	20230608	114800	1680479420	19190	19190	19190	19190	330
527	20230608	114700	1674146720	19190	19190	19190	19190	260
528	20230608	114600	1669157320	19180	19180	19180	19180	251
529	20230608	114500	1664343140	19180	19180	19180	19180	3
530	20230608	114400	1664285600	19190	19180	19190	19180	170
531	20230608	114300	1661024200	19180	19180	19180	19180	500
532	20230608	114200	1651434200	19180	19180	19190	19180	161
533	20230608	114100	1648345920	19180	19180	19180	19180	60
534	20230608	114000	1647195120	19180	19180	19180	19180	818
535	20230608	113900	1631505880	19180	19180	19180	19180	600
536	20230608	113800	1619997880	19190	19190	19190	19180	52
537	20230608	113700	1619000500	19180	19180	19190	19180	423
538	20230608	113600	1610887130	19180	19180	19180	19180	17
539	20230608	113500	1610561070	19180	19180	19180	19180	0
540	20230608	113400	1610561070	19180	19180	19190	19180	1160
541	20230608	113300	1588312260	19190	19190	19190	19190	33
542	20230608	113200	1587678990	19190	19200	19200	19190	1017
543	20230608	113100	1568162750	19200	19200	19200	19200	331
544	20230608	113000	1561807550	19200	19200	19200	19200	100
545	20230608	112900	1559887550	19200	19200	19200	19200	2
546	20230608	112800	1559849150	19200	19200	19200	19200	106
547	20230608	112700	1557813950	19200	19200	19210	19200	1732
548	20230608	112600	1524559230	19200	19200	19200	19200	4364
549	20230608	112500	1440770430	19210	19210	19210	19210	30
550	20230608	112400	1440194130	19210	19210	19210	19210	56
551	20230608	112300	1439118370	19210	19210	19210	19210	10
552	20230608	112200	1438926270	19200	19200	19210	19200	211
553	20230608	112100	1434874970	19200	19200	19210	19200	1059
554	20230608	112000	1414540670	19200	19210	19210	19200	81
555	20230608	111900	1412985160	19210	19210	19210	19210	51
556	20230608	111800	1412005450	19210	19210	19210	19210	19
557	20230608	111700	1411640460	19210	19210	19210	19210	50
558	20230608	111600	1410679960	19210	19200	19210	19200	1184
559	20230608	111500	1387947150	19200	19200	19210	19200	798
560	20230608	111400	1372625540	19200	19190	19200	19190	1975
561	20230608	111300	1334706300	19190	19190	19190	19180	132
562	20230608	111200	1332173520	19190	19180	19190	19180	28
563	20230608	111100	1331636330	19190	19190	19190	19190	554
564	20230608	111000	1321005070	19190	19200	19200	19190	110
565	20230608	110900	1318893170	19200	19200	19200	19200	78
566	20230608	110800	1317395570	19200	19180	19200	19180	60
567	20230608	110700	1316244570	19180	19180	19180	19180	0
568	20230608	110600	1316244570	19180	19180	19180	19180	0
569	20230608	110500	1316244570	19180	19180	19180	19180	50
570	20230608	110400	1315285570	19180	19180	19180	19180	0
571	20230608	110300	1315285570	19180	19180	19180	19180	15
572	20230608	110200	1314997870	19180	19180	19180	19180	93
573	20230608	110100	1313214130	19180	19190	19200	19180	69
574	20230608	110000	1311889640	19200	19190	19200	19190	56
575	20230608	105900	1310814990	19190	19190	19190	19190	3
576	20230608	105800	1310757420	19190	19190	19190	19190	111
577	20230608	105700	1308627330	19190	19190	19190	19190	33
578	20230608	105600	1307994060	19180	19180	19180	19180	100
579	20230608	105500	1306076060	19180	19180	19180	19170	1606
580	20230608	105400	1275288560	19180	19180	19180	19180	200
581	20230608	105300	1271452560	19180	19180	19180	19180	122
582	20230608	105200	1269112600	19180	19180	19180	19180	59
583	20230608	105100	1267980980	19180	19170	19180	19170	266
584	20230608	105000	1262880000	19180	19180	19180	19180	30
585	20230608	104900	1262304600	19180	19190	19190	19180	503
586	20230608	104800	1252656530	19180	19190	19190	19180	115
587	20230608	104700	1250449780	19190	19180	19190	19180	116
588	20230608	104600	1248224740	19190	19190	19190	19190	2
589	20230608	104500	1248186360	19180	19180	19180	19180	0
590	20230608	104400	1248186360	19180	19180	19180	19180	808
591	20230608	104300	1232688920	19180	19190	19190	19180	216
592	20230608	104200	1228544980	19190	19190	19190	19190	52
593	20230608	104100	1227547100	19190	19190	19190	19190	684
594	20230608	104000	1214421140	19190	19190	19190	19190	52
595	20230608	103900	1213423260	19190	19190	19190	19190	5
596	20230608	103800	1213327310	19190	19190	19190	19190	40
597	20230608	103700	1212559710	19190	19190	19200	19190	344
598	20230608	103600	1205958000	19190	19190	19190	19190	40
599	20230608	103500	1205190400	19200	19200	19200	19200	10
600	20230608	103400	1204998400	19200	19200	19200	19200	32
601	20230608	103300	1204384000	19200	19200	19200	19200	10
602	20230608	103200	1204192000	19200	19200	19200	19200	105
603	20230608	103100	1202176000	19200	19200	19210	19200	429
604	20230608	103000	1193939000	19200	19200	19200	19200	33
605	20230608	102900	1193305400	19210	19210	19210	19210	5
606	20230608	102800	1193209350	19210	19210	19210	19210	13
607	20230608	102700	1192959620	19210	19200	19210	19200	10
608	20230608	102600	1192767590	19210	19210	19210	19200	35
609	20230608	102500	1192095250	19210	19210	19210	19210	123
610	20230608	102400	1189732420	19210	19200	19210	19200	761
611	20230608	102300	1175121160	19180	19180	19180	19180	7
612	20230608	102200	1174986900	19180	19200	19200	19180	4031
613	20230608	102100	1097671310	19200	19200	19200	19200	45
614	20230608	102000	1096807310	19200	19200	19200	19200	1
615	20230608	101900	1096788110	19190	19190	19190	19190	1072
616	20230608	101800	1076216430	19180	19200	19200	19180	3910
617	20230608	101700	1001191640	19190	19200	19200	19190	503
618	20230608	101600	991538350	19200	19190	19200	19190	151
619	20230608	101500	988640550	19200	19190	19200	19190	406
620	20230608	101400	980846410	19200	19200	19200	19200	847
621	20230608	101300	964584010	19200	19200	19200	19200	146
622	20230608	101200	961780810	19200	19200	19210	19200	254
623	20230608	101100	956903710	19210	19200	19210	19200	492
624	20230608	101000	947456310	19200	19190	19200	19190	541
625	20230608	100900	937074320	19190	19210	19210	19190	70
626	20230608	100800	935729810	19200	19200	19200	19200	255
627	20230608	100700	930833810	19200	19200	19200	19200	986
628	20230608	100600	911902610	19200	19200	19200	19190	564
629	20230608	100500	901077810	19190	19190	19190	19190	0
630	20230608	100400	901077810	19190	19200	19200	19190	50
631	20230608	100300	900118180	19200	19200	19200	19200	101
632	20230608	100200	898178980	19200	19200	19210	19200	57
633	20230608	100100	897084380	19200	19200	19200	19200	9
634	20230608	100000	896911580	19200	19210	19210	19200	176
635	20230608	095900	893532330	19210	19200	19210	19200	13
636	20230608	095800	893282700	19210	19200	19210	19200	86
637	20230608	095700	891631480	19200	19200	19210	19200	3290
638	20230608	095600	828463330	19200	19190	19200	19190	95
639	20230608	095500	826639880	19200	19200	19200	19200	43
640	20230608	095400	825814280	19200	19200	19200	19200	957
641	20230608	095300	807439880	19200	19190	19200	19190	196
642	20230608	095200	803678580	19190	19190	19190	19190	328
643	20230608	095100	797384260	19190	19190	19190	19190	65
644	20230608	095000	796136910	19190	19190	19190	19190	156
645	20230608	094900	793143270	19190	19210	19210	19190	1406
646	20230608	094800	766158380	19190	19200	19200	19190	20
647	20230608	094700	765774570	19190	19190	19190	19190	10
648	20230608	094600	765582670	19190	19200	19200	19190	23
649	20230608	094500	765141170	19200	19190	19200	19190	304
650	20230608	094400	759307400	19210	19210	19210	19210	18
651	20230608	094300	758961620	19190	19190	19190	19190	50
652	20230608	094200	758002120	19190	19190	19190	19190	100
653	20230608	094100	756083120	19180	19180	19190	19180	296
654	20230608	094000	750405800	19180	19190	19190	19180	110
655	20230608	093900	748295520	19190	19190	19190	19190	1241
656	20230608	093800	724480730	19190	19180	19190	19180	599
657	20230608	093700	712991270	19180	19190	19190	19180	129
658	20230608	093600	710515810	19200	19190	19200	19190	329
659	20230608	093500	704202240	19190	19200	19200	19190	156
660	20230608	093400	701207400	19200	19200	19200	19180	131
661	20230608	093300	698694470	19190	19200	19200	19190	188
662	20230608	093200	695086100	19200	19190	19210	19190	355
663	20230608	093100	688269240	19180	19170	19180	19160	435
664	20230608	093000	679927950	19180	19180	19180	19160	1478
665	20230608	092900	651596680	19180	19180	19180	19170	1354
666	20230608	092800	625638960	19180	19180	19180	19170	1439
667	20230608	092700	598040940	19180	19190	19190	19180	352
668	20230608	092600	591289360	19180	19180	19180	19180	381
669	20230608	092500	583981780	19180	19190	19190	19170	313
670	20230608	092400	577978450	19190	19180	19190	19170	2005
671	20230608	092300	539530470	19190	19220	19220	19180	3396
672	20230608	092200	474379400	19200	19220	19230	19200	6338
673	20230608	092100	352619210	19230	19220	19230	19220	116
674	20230608	092000	350389040	19220	19230	19230	19220	1237
675	20230608	091900	326613490	19230	19230	19230	19220	743
676	20230608	091800	312326260	19230	19230	19230	19230	106
677	20230608	091700	310287880	19220	19230	19240	19220	990
678	20230608	091600	291254530	19230	19240	19240	19230	10
679	20230608	091500	291062190	19250	19250	19250	19250	102
680	20230608	091400	289098690	19230	19230	19230	19230	1747
681	20230608	091300	255503880	19230	19270	19270	19230	72
682	20230608	091200	254118880	19270	19230	19270	19230	826
683	20230608	091100	238233660	19230	19230	19230	19220	341
684	20230608	091000	231676530	19230	19280	19290	19230	1674
685	20230608	090900	199464210	19250	19290	19300	19250	145
686	20230608	090800	196669920	19300	19230	19300	19220	1769
687	20230608	090700	162642360	19240	19240	19240	19240	229
688	20230608	090600	158236400	19240	19240	19240	19230	284
689	20230608	090500	152773850	19230	19230	19240	19230	286
690	20230608	090400	147274060	19230	19230	19240	19230	1343
691	20230608	090300	121448160	19230	19230	19250	19220	1056
692	20230608	090200	101134270	19250	19240	19250	19220	752
693	20230608	090100	86672320	19250	19290	19290	19230	3204
694	20230608	090000	24998640	19290	19290	19290	19280	1296