KissMeData/120240/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	194800	3085620580	18610	18610	18610	18610	2210
3	20230620	194700	3085620580	18610	18610	18610	18610	0
4	20230620	194600	3085620580	18610	18610	18610	18610	0
5	20230620	194500	3085620580	18610	18610	18610	18610	0
6	20230620	194400	3085620580	18610	18610	18610	18610	0
7	20230620	194300	3085620580	18610	18610	18610	18610	0
8	20230620	194200	3085620580	18610	18610	18610	18610	0
9	20230620	194100	3085620580	18610	18610	18610	18610	0
10	20230620	194000	3085620580	18610	18610	18610	18610	0
11	20230620	193900	3085620580	18610	18610	18610	18610	0
12	20230620	193800	3085620580	18610	18610	18610	18610	0
13	20230620	193700	3085620580	18610	18610	18610	18610	0
14	20230620	193600	3085620580	18610	18610	18610	18610	0
15	20230620	193500	3085620580	18610	18610	18610	18610	0
16	20230620	193400	3085620580	18610	18610	18610	18610	0
17	20230620	193300	3085620580	18610	18610	18610	18610	0
18	20230620	193200	3085620580	18610	18610	18610	18610	0
19	20230620	193100	3085620580	18610	18610	18610	18610	0
20	20230620	193000	3085620580	18610	18610	18610	18610	0
21	20230620	192900	3085620580	18610	18610	18610	18610	0
22	20230620	192800	3085620580	18610	18610	18610	18610	0
23	20230620	192700	3085620580	18610	18610	18610	18610	0
24	20230620	192600	3085620580	18610	18610	18610	18610	0
25	20230620	192500	3085620580	18610	18610	18610	18610	0
26	20230620	192400	3085620580	18610	18610	18610	18610	0
27	20230620	192300	3085620580	18610	18610	18610	18610	0
28	20230620	192200	3085620580	18610	18610	18610	18610	0
29	20230620	192100	3085620580	18610	18610	18610	18610	0
30	20230620	192000	3085620580	18610	18610	18610	18610	0
31	20230620	191900	3085620580	18610	18610	18610	18610	0
32	20230620	191800	3085620580	18610	18610	18610	18610	2210
33	20230620	191700	3085620580	18610	18610	18610	18610	0
34	20230620	191600	3085620580	18610	18610	18610	18610	0
35	20230620	191500	3085620580	18610	18610	18610	18610	0
36	20230620	191400	3085620580	18610	18610	18610	18610	0
37	20230620	191300	3085620580	18610	18610	18610	18610	0
38	20230620	191200	3085620580	18610	18610	18610	18610	0
39	20230620	191100	3085620580	18610	18610	18610	18610	0
40	20230620	191000	3085620580	18610	18610	18610	18610	0
41	20230620	190900	3085620580	18610	18610	18610	18610	0
42	20230620	190800	3085620580	18610	18610	18610	18610	0
43	20230620	190700	3085620580	18610	18610	18610	18610	0
44	20230620	190600	3085620580	18610	18610	18610	18610	0
45	20230620	190500	3085620580	18610	18610	18610	18610	0
46	20230620	190400	3085620580	18610	18610	18610	18610	0
47	20230620	190300	3085620580	18610	18610	18610	18610	0
48	20230620	190200	3085620580	18610	18610	18610	18610	0
49	20230620	190100	3085620580	18610	18610	18610	18610	0
50	20230620	190000	3085620580	18610	18610	18610	18610	0
51	20230620	185900	3085620580	18610	18610	18610	18610	0
52	20230620	185800	3085620580	18610	18610	18610	18610	0
53	20230620	185700	3085620580	18610	18610	18610	18610	0
54	20230620	185600	3085620580	18610	18610	18610	18610	0
55	20230620	185500	3085620580	18610	18610	18610	18610	0
56	20230620	185400	3085620580	18610	18610	18610	18610	0
57	20230620	185300	3085620580	18610	18610	18610	18610	0
58	20230620	185200	3085620580	18610	18610	18610	18610	0
59	20230620	185100	3085620580	18610	18610	18610	18610	0
60	20230620	185000	3085620580	18610	18610	18610	18610	0
61	20230620	184900	3085620580	18610	18610	18610	18610	0
62	20230620	184800	3085620580	18610	18610	18610	18610	2210
63	20230620	184700	3085620580	18610	18610	18610	18610	0
64	20230620	184600	3085620580	18610	18610	18610	18610	0
65	20230620	184500	3085620580	18610	18610	18610	18610	0
66	20230620	184400	3085620580	18610	18610	18610	18610	0
67	20230620	184300	3085620580	18610	18610	18610	18610	0
68	20230620	184200	3085620580	18610	18610	18610	18610	0
69	20230620	184100	3085620580	18610	18610	18610	18610	0
70	20230620	184000	3085620580	18610	18610	18610	18610	0
71	20230620	183900	3085620580	18610	18610	18610	18610	0
72	20230620	183800	3085620580	18610	18610	18610	18610	0
73	20230620	183700	3085620580	18610	18610	18610	18610	0
74	20230620	183600	3085620580	18610	18610	18610	18610	0
75	20230620	183500	3085620580	18610	18610	18610	18610	0
76	20230620	183400	3085620580	18610	18610	18610	18610	0
77	20230620	183300	3085620580	18610	18610	18610	18610	0
78	20230620	183200	3085620580	18610	18610	18610	18610	0
79	20230620	183100	3085620580	18610	18610	18610	18610	0
80	20230620	183000	3085620580	18610	18610	18610	18610	0
81	20230620	182900	3085620580	18610	18610	18610	18610	0
82	20230620	182800	3085620580	18610	18610	18610	18610	0
83	20230620	182700	3085620580	18610	18610	18610	18610	0
84	20230620	182600	3085620580	18610	18610	18610	18610	0
85	20230620	182500	3085620580	18610	18610	18610	18610	0
86	20230620	182400	3085620580	18610	18610	18610	18610	0
87	20230620	182300	3085620580	18610	18610	18610	18610	0
88	20230620	182200	3085620580	18610	18610	18610	18610	0
89	20230620	182100	3085620580	18610	18610	18610	18610	0
90	20230620	182000	3085620580	18610	18610	18610	18610	0
91	20230620	181900	3085620580	18610	18610	18610	18610	0
92	20230620	181800	3085620580	18610	18610	18610	18610	2210
93	20230620	181700	3085620580	18610	18610	18610	18610	0
94	20230620	181600	3085620580	18610	18610	18610	18610	0
95	20230620	181500	3085620580	18610	18610	18610	18610	0
96	20230620	181400	3085620580	18610	18610	18610	18610	0
97	20230620	181300	3085620580	18610	18610	18610	18610	0
98	20230620	181200	3085620580	18610	18610	18610	18610	0
99	20230620	181100	3085620580	18610	18610	18610	18610	0
100	20230620	181000	3085620580	18610	18610	18610	18610	0
101	20230620	180900	3085620580	18610	18610	18610	18610	0
102	20230620	180800	3085620580	18610	18610	18610	18610	0
103	20230620	180700	3085620580	18610	18610	18610	18610	0
104	20230620	180600	3085620580	18610	18610	18610	18610	0
105	20230620	180500	3085620580	18610	18610	18610	18610	0
106	20230620	180400	3085620580	18610	18610	18610	18610	0
107	20230620	180300	3085620580	18610	18610	18610	18610	0
108	20230620	180200	3085620580	18610	18610	18610	18610	0
109	20230620	180100	3085620580	18610	18610	18610	18610	0
110	20230620	180000	3085620580	18610	18610	18610	18610	0
111	20230620	175900	3085620580	18610	18610	18610	18610	0
112	20230620	175800	3085620580	18610	18610	18610	18610	0
113	20230620	175700	3085620580	18610	18610	18610	18610	0
114	20230620	175600	3085620580	18610	18610	18610	18610	0
115	20230620	175500	3085620580	18610	18610	18610	18610	0
116	20230620	175400	3085620580	18610	18610	18610	18610	0
117	20230620	175300	3085620580	18610	18610	18610	18610	0
118	20230620	175200	3085620580	18610	18610	18610	18610	0
119	20230620	175100	3085620580	18610	18610	18610	18610	0
120	20230620	175000	3085620580	18610	18610	18610	18610	0
121	20230620	174900	3085620580	18610	18610	18610	18610	0
122	20230620	174800	3085620580	18610	18610	18610	18610	2210
123	20230620	174700	3085620580	18610	18610	18610	18610	0
124	20230620	174600	3085620580	18610	18610	18610	18610	0
125	20230620	174500	3085620580	18610	18610	18610	18610	0
126	20230620	174400	3085620580	18610	18610	18610	18610	0
127	20230620	174300	3085620580	18610	18610	18610	18610	0
128	20230620	174200	3085620580	18610	18610	18610	18610	0
129	20230620	174100	3085620580	18610	18610	18610	18610	0
130	20230620	174000	3085620580	18610	18610	18610	18610	0
131	20230620	173900	3085620580	18610	18610	18610	18610	0
132	20230620	173800	3085620580	18610	18610	18610	18610	0
133	20230620	173700	3085620580	18610	18610	18610	18610	0
134	20230620	173600	3085620580	18610	18610	18610	18610	0
135	20230620	173500	3085620580	18610	18610	18610	18610	0
136	20230620	173400	3085620580	18610	18610	18610	18610	0
137	20230620	173300	3085620580	18610	18610	18610	18610	0
138	20230620	173200	3085620580	18610	18610	18610	18610	0
139	20230620	173100	3085620580	18610	18610	18610	18610	0
140	20230620	173000	3085620580	18610	18610	18610	18610	0
141	20230620	172900	3085620580	18610	18610	18610	18610	0
142	20230620	172800	3085620580	18610	18610	18610	18610	0
143	20230620	172700	3085620580	18610	18610	18610	18610	0
144	20230620	172600	3085620580	18610	18610	18610	18610	0
145	20230620	172500	3085620580	18610	18610	18610	18610	0
146	20230620	172400	3085620580	18610	18610	18610	18610	0
147	20230620	172300	3085620580	18610	18610	18610	18610	0
148	20230620	172200	3085620580	18610	18610	18610	18610	0
149	20230620	172100	3085620580	18610	18610	18610	18610	0
150	20230620	172000	3085620580	18610	18610	18610	18610	0
151	20230620	171900	3085620580	18610	18610	18610	18610	0
152	20230620	171800	3085620580	18610	18610	18610	18610	2210
153	20230620	171700	3085620580	18610	18610	18610	18610	0
154	20230620	171600	3085620580	18610	18610	18610	18610	0
155	20230620	171500	3085620580	18610	18610	18610	18610	0
156	20230620	171400	3085620580	18610	18610	18610	18610	0
157	20230620	171300	3085620580	18610	18610	18610	18610	0
158	20230620	171200	3085620580	18610	18610	18610	18610	0
159	20230620	171100	3085620580	18610	18610	18610	18610	0
160	20230620	171000	3085620580	18610	18610	18610	18610	0
161	20230620	170900	3085620580	18610	18610	18610	18610	0
162	20230620	170800	3085620580	18610	18610	18610	18610	0
163	20230620	170700	3085620580	18610	18610	18610	18610	0
164	20230620	170600	3085620580	18610	18610	18610	18610	0
165	20230620	170500	3085620580	18610	18610	18610	18610	0
166	20230620	170400	3085620580	18610	18610	18610	18610	0
167	20230620	170300	3085620580	18610	18610	18610	18610	0
168	20230620	170200	3085620580	18610	18610	18610	18610	0
169	20230620	170100	3085620580	18610	18610	18610	18610	0
170	20230620	170000	3085620580	18610	18610	18610	18610	0
171	20230620	165900	3085620580	18610	18610	18610	18610	0
172	20230620	165800	3085620580	18610	18610	18610	18610	0
173	20230620	165700	3085620580	18610	18610	18610	18610	0
174	20230620	165600	3085620580	18610	18610	18610	18610	0
175	20230620	165500	3085620580	18610	18610	18610	18610	0
176	20230620	165400	3085620580	18610	18610	18610	18610	0
177	20230620	165300	3085620580	18610	18610	18610	18610	0
178	20230620	165200	3085620580	18610	18610	18610	18610	0
179	20230620	165100	3085620580	18610	18610	18610	18610	0
180	20230620	165000	3085620580	18610	18610	18610	18610	0
181	20230620	164900	3085620580	18610	18610	18610	18610	0
182	20230620	164800	3085620580	18610	18610	18610	18610	2210
183	20230620	164700	3085620580	18610	18610	18610	18610	0
184	20230620	164600	3085620580	18610	18610	18610	18610	0
185	20230620	164500	3085620580	18610	18610	18610	18610	0
186	20230620	164400	3085620580	18610	18610	18610	18610	0
187	20230620	164300	3085620580	18610	18610	18610	18610	0
188	20230620	164200	3085620580	18610	18610	18610	18610	0
189	20230620	164100	3085620580	18610	18610	18610	18610	0
190	20230620	164000	3085620580	18610	18610	18610	18610	0
191	20230620	163900	3085620580	18610	18610	18610	18610	0
192	20230620	163800	3085620580	18610	18610	18610	18610	0
193	20230620	163700	3085620580	18610	18610	18610	18610	0
194	20230620	163600	3085620580	18610	18610	18610	18610	0
195	20230620	163500	3085620580	18610	18610	18610	18610	0
196	20230620	163400	3085620580	18610	18610	18610	18610	0
197	20230620	163300	3085620580	18610	18610	18610	18610	0
198	20230620	163200	3085620580	18610	18610	18610	18610	0
199	20230620	163100	3085620580	18610	18610	18610	18610	0
200	20230620	163000	3085620580	18610	18610	18610	18610	0
201	20230620	162900	3085620580	18610	18610	18610	18610	0
202	20230620	162800	3085620580	18610	18610	18610	18610	0
203	20230620	162700	3085620580	18610	18610	18610	18610	0
204	20230620	162600	3085620580	18610	18610	18610	18610	0
205	20230620	162500	3085620580	18610	18610	18610	18610	0
206	20230620	162400	3085620580	18610	18610	18610	18610	0
207	20230620	162300	3085620580	18610	18610	18610	18610	0
208	20230620	162200	3085620580	18610	18610	18610	18610	0
209	20230620	162100	3085620580	18610	18610	18610	18610	0
210	20230620	162000	3085620580	18610	18610	18610	18610	0
211	20230620	161900	3085620580	18610	18610	18610	18610	0
212	20230620	161800	3085620580	18610	18610	18610	18610	2210
213	20230620	161700	3085620580	18610	18610	18610	18610	0
214	20230620	161600	3085620580	18610	18610	18610	18610	0
215	20230620	161500	3085620580	18610	18610	18610	18610	0
216	20230620	161400	3085620580	18610	18610	18610	18610	0
217	20230620	161300	3085620580	18610	18610	18610	18610	0
218	20230620	161200	3085620580	18610	18610	18610	18610	0
219	20230620	161100	3085620580	18610	18610	18610	18610	0
220	20230620	161000	3085620580	18610	18610	18610	18610	0
221	20230620	160900	3085620580	18610	18610	18610	18610	0
222	20230620	160800	3085620580	18610	18610	18610	18610	0
223	20230620	160700	3085620580	18610	18610	18610	18610	0
224	20230620	160600	3085620580	18610	18610	18610	18610	0
225	20230620	160500	3085620580	18610	18610	18610	18610	0
226	20230620	160400	3085620580	18610	18610	18610	18610	0
227	20230620	160300	3085620580	18610	18610	18610	18610	0
228	20230620	160200	3085620580	18610	18610	18610	18610	0
229	20230620	160100	3085620580	18610	18610	18610	18610	0
230	20230620	160000	3085620580	18610	18610	18610	18610	0
231	20230620	155900	3085620580	18610	18610	18610	18610	0
232	20230620	155800	3085620580	18610	18610	18610	18610	0
233	20230620	155700	3085620580	18610	18610	18610	18610	0
234	20230620	155600	3085620580	18610	18610	18610	18610	0
235	20230620	155500	3085620580	18610	18610	18610	18610	0
236	20230620	155400	3085620580	18610	18610	18610	18610	0
237	20230620	155300	3085620580	18610	18610	18610	18610	0
238	20230620	155200	3085620580	18610	18610	18610	18610	0
239	20230620	155100	3085620580	18610	18610	18610	18610	0
240	20230620	155000	3085620580	18610	18610	18610	18610	0
241	20230620	154900	3085620580	18610	18610	18610	18610	0
242	20230620	154800	3085620580	18610	18610	18610	18610	2210
243	20230620	154700	3085620580	18610	18610	18610	18610	0
244	20230620	154600	3085620580	18610	18610	18610	18610	0
245	20230620	154500	3085620580	18610	18610	18610	18610	0
246	20230620	154400	3085620580	18610	18610	18610	18610	0
247	20230620	154300	3085620580	18610	18610	18610	18610	0
248	20230620	154200	3085620580	18610	18610	18610	18610	0
249	20230620	154100	3085620580	18610	18610	18610	18610	0
250	20230620	154000	3085620580	18610	18610	18610	18610	0
251	20230620	153900	3085620580	18610	18610	18610	18610	0
252	20230620	153800	3085620580	18610	18610	18610	18610	0
253	20230620	153700	3085620580	18610	18610	18610	18610	0
254	20230620	153600	3085620580	18610	18610	18610	18610	0
255	20230620	153500	3085620580	18610	18610	18610	18610	0
256	20230620	153400	3085620580	18610	18610	18610	18610	0
257	20230620	153300	3085620580	18610	18610	18610	18610	0
258	20230620	153200	3085620580	18610	18610	18610	18610	0
259	20230620	153100	3085620580	18610	18610	18610	18610	0
260	20230620	153000	3085620580	18610	18610	18610	18610	2210
261	20230620	152900	3044492480	18610	18610	18610	18610	0
262	20230620	152800	3044492480	18610	18610	18610	18610	0
263	20230620	152700	3044492480	18610	18610	18610	18610	0
264	20230620	152600	3044492480	18610	18610	18610	18610	0
265	20230620	152500	3044492480	18610	18610	18610	18610	0
266	20230620	152400	3044492480	18610	18610	18610	18610	0
267	20230620	152300	3044492480	18610	18610	18610	18610	0
268	20230620	152200	3044492480	18610	18610	18610	18610	0
269	20230620	152100	3044492480	18610	18610	18610	18610	0
270	20230620	152000	3044492480	18610	18610	18610	18610	0
271	20230620	151900	3044492480	18610	18570	18610	18530	475
272	20230620	151800	3035676750	18560	18580	18580	18550	334
273	20230620	151700	3029477050	18530	18590	18590	18530	5
274	20230620	151600	3029384190	18510	18560	18590	18510	4988
275	20230620	151500	2936923120	18590	18590	18590	18560	236
276	20230620	151400	2932538130	18600	18590	18600	18590	57
277	20230620	151300	2931478490	18590	18580	18590	18580	356
278	20230620	151200	2924863990	18580	18580	18580	18580	1
279	20230620	151100	2924845410	18540	18560	18560	18540	1021
280	20230620	151000	2905908260	18550	18550	18550	18550	0
281	20230620	150900	2905908260	18550	18550	18580	18550	524
282	20230620	150800	2896187000	18550	18550	18550	18550	3
283	20230620	150700	2896131350	18550	18550	18550	18550	459
284	20230620	150600	2887616900	18560	18560	18560	18560	325
285	20230620	150500	2881584900	18600	18590	18600	18560	55
286	20230620	150400	2880563570	18600	18600	18600	18600	11
287	20230620	150300	2880358970	18600	18570	18600	18550	168
288	20230620	150200	2877239040	18550	18550	18550	18550	91
289	20230620	150100	2875550990	18550	18560	18560	18550	207
290	20230620	150000	2871710740	18560	18600	18600	18560	346
291	20230620	145900	2865284590	18590	18600	18610	18590	40
292	20230620	145800	2864540520	18610	18590	18610	18590	17
293	20230620	145700	2864224200	18600	18600	18600	18580	29
294	20230620	145600	2863685030	18600	18610	18610	18600	35
295	20230620	145500	2863034010	18600	18600	18600	18600	76
296	20230620	145400	2861620410	18600	18550	18600	18550	118
297	20230620	145300	2859426110	18550	18570	18570	18550	1309
298	20230620	145200	2835141470	18590	18590	18590	18570	232
299	20230620	145100	2830828810	18580	18590	18600	18550	3776
300	20230620	145000	2760706510	18590	18620	18630	18590	1201
301	20230620	144900	2738361590	18610	18610	18610	18610	1
302	20230620	144800	2738342980	18610	18610	18620	18610	38
303	20230620	144700	2737635750	18610	18610	18610	18610	55
304	20230620	144600	2736612200	18610	18610	18610	18600	42
305	20230620	144500	2735830590	18610	18610	18610	18610	4
306	20230620	144400	2735756150	18610	18610	18610	18610	0
307	20230620	144300	2735756150	18610	18620	18620	18610	43
308	20230620	144200	2734955840	18610	18600	18610	18600	314
309	20230620	144100	2729115140	18600	18610	18610	18600	370
310	20230620	144000	2722231210	18610	18610	18630	18610	363
311	20230620	143900	2715475760	18610	18620	18630	18610	1043
312	20230620	143800	2696055440	18620	18610	18620	18610	29
313	20230620	143700	2695515640	18610	18630	18630	18610	89
314	20230620	143600	2693857950	18610	18610	18610	18600	423
315	20230620	143500	2685988790	18620	18620	18620	18620	31
316	20230620	143400	2685411570	18620	18620	18630	18620	203
317	20230620	143300	2681631620	18630	18620	18630	18620	90
318	20230620	143200	2679955650	18620	18590	18620	18590	519
319	20230620	143100	2670301240	18600	18590	18600	18590	631
320	20230620	143000	2658564740	18590	18630	18630	18590	2284
321	20230620	142900	2616051280	18630	18630	18630	18630	209
322	20230620	142800	2612157610	18630	18640	18660	18630	948
323	20230620	142700	2594487520	18640	18690	18690	18640	4890
324	20230620	142600	2503201870	18700	18700	18700	18700	902
325	20230620	142500	2486334470	18710	18710	18710	18710	25
326	20230620	142400	2485866720	18710	18700	18710	18700	7
327	20230620	142300	2485735760	18700	18690	18700	18680	126
328	20230620	142200	2483380740	18680	18680	18690	18680	66
329	20230620	142100	2482147530	18690	18690	18690	18690	16
330	20230620	142000	2481848490	18690	18690	18690	18690	17
331	20230620	141900	2481530760	18690	18690	18690	18690	69
332	20230620	141800	2480241150	18690	18690	18690	18690	57
333	20230620	141700	2479175820	18690	18700	18700	18690	83
334	20230620	141600	2477624100	18690	18690	18690	18690	12
335	20230620	141500	2477399820	18680	18690	18690	18680	56
336	20230620	141400	2476353730	18690	18690	18700	18690	99
337	20230620	141300	2474502920	18690	18690	18690	18690	0
338	20230620	141200	2474502920	18690	18690	18690	18690	1
339	20230620	141100	2474484230	18680	18680	18690	18680	384
340	20230620	141000	2467310310	18680	18680	18680	18670	172
341	20230620	140900	2464097570	18680	18680	18680	18680	267
342	20230620	140800	2459110010	18680	18680	18680	18670	318
343	20230620	140700	2453170070	18680	18680	18680	18670	679
344	20230620	140600	2440492760	18670	18670	18670	18660	21
345	20230620	140500	2440100840	18660	18660	18660	18660	0
346	20230620	140400	2440100840	18660	18660	18660	18660	0
347	20230620	140300	2440100840	18660	18660	18660	18660	2
348	20230620	140200	2440063520	18710	18710	18710	18710	0
349	20230620	140100	2440063520	18710	18710	18710	18710	0
350	20230620	140000	2440063520	18710	18700	18710	18700	304
351	20230620	135900	2434378620	18710	18710	18710	18710	228
352	20230620	135800	2430112740	18710	18690	18710	18670	1091
353	20230620	135700	2409722680	18690	18680	18690	18680	39
354	20230620	135600	2408993910	18690	18690	18690	18690	0
355	20230620	135500	2408993910	18690	18680	18690	18680	99
356	20230620	135400	2407143710	18680	18680	18680	18680	94
357	20230620	135300	2405387790	18670	18680	18680	18670	87
358	20230620	135200	2403762640	18680	18690	18690	18680	58
359	20230620	135100	2402678670	18690	18690	18690	18690	38
360	20230620	135000	2401968450	18670	18670	18670	18670	0
361	20230620	134900	2401968450	18670	18670	18670	18670	0
362	20230620	134800	2401968450	18670	18670	18670	18670	0
363	20230620	134700	2401968450	18670	18720	18720	18670	113
364	20230620	134600	2399857420	18680	18680	18680	18680	2
365	20230620	134500	2399820060	18680	18680	18680	18680	0
366	20230620	134400	2399820060	18680	18690	18690	18680	100
367	20230620	134300	2397952010	18680	18680	18680	18680	0
368	20230620	134200	2397952010	18680	18680	18680	18680	17
369	20230620	134100	2397634450	18680	18720	18720	18680	500
370	20230620	134000	2388278450	18720	18710	18720	18710	169
371	20230620	133900	2385114890	18710	18690	18710	18690	238
372	20230620	133800	2380664290	18690	18680	18690	18680	462
373	20230620	133700	2372033760	18680	18680	18680	18680	165
374	20230620	133600	2368951560	18680	18680	18680	18680	0
375	20230620	133500	2368951560	18680	18660	18680	18650	30
376	20230620	133400	2368392020	18670	18660	18670	18660	48
377	20230620	133300	2367495950	18660	18650	18660	18650	127
378	20230620	133200	2365127310	18650	18640	18650	18640	70
379	20230620	133100	2363821820	18650	18650	18650	18650	2
380	20230620	133000	2363784520	18630	18650	18660	18630	1295
381	20230620	132900	2339644890	18650	18650	18650	18650	1
382	20230620	132800	2339626240	18690	18690	18690	18690	0
383	20230620	132700	2339626240	18690	18660	18690	18660	19
384	20230620	132600	2339271290	18650	18640	18650	18640	106
385	20230620	132500	2337295090	18630	18660	18660	18630	1951
386	20230620	132400	2300921570	18690	18680	18690	18680	51
387	20230620	132300	2299968390	18690	18670	18690	18670	23
388	20230620	132200	2299538560	18670	18670	18670	18670	0
389	20230620	132100	2299538560	18670	18650	18670	18650	68
390	20230620	132000	2298269850	18650	18630	18650	18630	243
391	20230620	131900	2293739820	18630	18630	18650	18630	805
392	20230620	131800	2278727160	18630	18630	18630	18630	0
393	20230620	131700	2278727160	18630	18630	18630	18630	8
394	20230620	131600	2278578120	18600	18600	18600	18600	1
395	20230620	131500	2278559520	18600	18600	18600	18600	1
396	20230620	131400	2278540920	18600	18610	18610	18600	273
397	20230620	131300	2273462510	18610	18610	18610	18610	70
398	20230620	131200	2272159810	18600	18600	18600	18600	58
399	20230620	131100	2271081010	18600	18610	18630	18600	31
400	20230620	131000	2270504010	18600	18600	18600	18600	7
401	20230620	130900	2270373810	18600	18590	18600	18590	136
402	20230620	130800	2267844250	18590	18590	18590	18590	5
403	20230620	130700	2267751300	18600	18590	18600	18590	3
404	20230620	130600	2267695510	18580	18600	18600	18580	2
405	20230620	130500	2267658330	18580	18580	18580	18580	840
406	20230620	130400	2252051130	18600	18600	18600	18590	680
407	20230620	130300	2239407430	18600	18600	18600	18600	4
408	20230620	130200	2239333030	18640	18640	18640	18640	0
409	20230620	130100	2239333030	18640	18640	18640	18640	0
410	20230620	130000	2239333030	18640	18640	18640	18640	11
411	20230620	125900	2239127990	18590	18590	18590	18590	0
412	20230620	125800	2239127990	18590	18600	18600	18590	371
413	20230620	125700	2232230000	18650	18650	18650	18650	0
414	20230620	125600	2232230000	18650	18610	18650	18610	104
415	20230620	125500	2230294520	18600	18600	18600	18600	32
416	20230620	125400	2229699320	18600	18600	18600	18600	18
417	20230620	125300	2229364520	18600	18600	18600	18600	505
418	20230620	125200	2219971520	18600	18610	18610	18600	94
419	20230620	125100	2218222670	18600	18600	18600	18600	0
420	20230620	125000	2218222670	18600	18600	18600	18600	18
421	20230620	124900	2217887870	18600	18600	18600	18600	10
422	20230620	124800	2217701870	18580	18580	18580	18580	0
423	20230620	124700	2217701870	18580	18580	18580	18580	3
424	20230620	124600	2217646130	18580	18580	18580	18580	7
425	20230620	124500	2217516070	18580	18580	18580	18580	2
426	20230620	124400	2217478910	18580	18580	18580	18580	56
427	20230620	124300	2216438430	18580	18580	18580	18580	0
428	20230620	124200	2216438430	18580	18560	18580	18560	2188
429	20230620	124100	2175785550	18560	18570	18570	18560	591
430	20230620	124000	2164816070	18570	18580	18600	18560	139
431	20230620	123900	2162235130	18560	18560	18560	18560	0
432	20230620	123800	2162235130	18560	18560	18560	18560	0
433	20230620	123700	2162235130	18560	18610	18610	18560	939
434	20230620	123600	2144790240	18600	18600	18600	18600	0
435	20230620	123500	2144790240	18600	18600	18600	18600	66
436	20230620	123400	2143562640	18610	18610	18610	18610	61
437	20230620	123300	2142427430	18610	18610	18610	18600	29
438	20230620	123200	2141887760	18600	18600	18600	18600	55
439	20230620	123100	2140864760	18600	18600	18600	18600	0
440	20230620	123000	2140864760	18600	18610	18610	18600	12
441	20230620	122900	2140641490	18600	18600	18600	18600	0
442	20230620	122800	2140641490	18600	18600	18600	18600	18
443	20230620	122700	2140306690	18590	18620	18620	18590	500
444	20230620	122600	2131007720	18610	18610	18610	18610	0
445	20230620	122500	2131007720	18610	18610	18610	18610	27
446	20230620	122400	2130505250	18610	18620	18620	18600	706
447	20230620	122300	2117366340	18620	18620	18620	18620	10
448	20230620	122200	2117180140	18620	18620	18620	18620	40
449	20230620	122100	2116435340	18610	18610	18610	18590	625
450	20230620	122000	2104813350	18580	18590	18590	18580	1167
451	20230620	121900	2083124140	18590	18640	18640	18590	4799
452	20230620	121800	1993810990	18640	18640	18640	18640	0
453	20230620	121700	1993810990	18640	18640	18640	18640	2
454	20230620	121600	1993773710	18630	18660	18660	18630	824
455	20230620	121500	1978412650	18660	18670	18680	18660	269
456	20230620	121400	1973391390	18670	18660	18670	18660	14
457	20230620	121300	1973130040	18670	18670	18670	18670	13
458	20230620	121200	1972887330	18660	18650	18660	18650	225
459	20230620	121100	1968690620	18650	18650	18650	18650	75
460	20230620	121000	1967291870	18650	18650	18650	18650	10
461	20230620	120900	1967105370	18650	18660	18660	18650	489
462	20230620	120800	1957985400	18660	18660	18660	18660	35
463	20230620	120700	1957332300	18660	18670	18670	18660	59
464	20230620	120600	1956230940	18670	18670	18670	18670	49
465	20230620	120500	1955316110	18670	18660	18670	18660	586
466	20230620	120400	1944376490	18660	18680	18680	18660	613
467	20230620	120300	1932937710	18660	18680	18680	18660	1258
468	20230620	120200	1909447860	18680	18680	18680	18680	0
469	20230620	120100	1909447860	18680	18680	18680	18680	0
470	20230620	120000	1909447860	18680	18700	18700	18680	213
471	20230620	115900	1905467500	18690	18690	18690	18690	0
472	20230620	115800	1905467500	18690	18690	18690	18690	6
473	20230620	115700	1905355360	18680	18700	18700	18680	415
474	20230620	115600	1897596670	18700	18710	18710	18700	3
475	20230620	115500	1897540560	18710	18720	18720	18710	29
476	20230620	115400	1896997920	18720	18730	18730	18720	47
477	20230620	115300	1896118070	18720	18720	18720	18720	0
478	20230620	115200	1896118070	18720	18710	18720	18710	255
479	20230620	115100	1891344910	18710	18710	18710	18710	1
480	20230620	115000	1891326200	18720	18720	18720	18720	0
481	20230620	114900	1891326200	18720	18720	18720	18720	21
482	20230620	114800	1890933080	18730	18750	18770	18730	312
483	20230620	114700	1885086650	18740	18700	18740	18700	938
484	20230620	114600	1867523270	18700	18700	18700	18700	15
485	20230620	114500	1867242770	18700	18700	18700	18700	49
486	20230620	114400	1866326470	18680	18690	18690	18680	27
487	20230620	114300	1865822070	18690	18690	18690	18690	62
488	20230620	114200	1864663290	18690	18700	18700	18690	408
489	20230620	114100	1857037260	18690	18710	18710	18690	224
490	20230620	114000	1852848610	18700	18700	18700	18690	164
491	20230620	113900	1849781820	18700	18700	18700	18700	40
492	20230620	113800	1849033820	18690	18690	18690	18690	0
493	20230620	113700	1849033820	18690	18700	18720	18690	166
494	20230620	113600	1845929160	18700	18700	18700	18700	80
495	20230620	113500	1844433160	18700	18720	18720	18700	514
496	20230620	113400	1834819450	18730	18730	18730	18730	10
497	20230620	113300	1834632150	18730	18730	18730	18730	84
498	20230620	113200	1833058830	18710	18710	18710	18710	45
499	20230620	113100	1832216880	18710	18710	18710	18710	0
500	20230620	113000	1832216880	18710	18680	18710	18680	35
501	20230620	112900	1831562320	18670	18680	18680	18670	1650
502	20230620	112800	1800756760	18670	18680	18680	18670	512
503	20230620	112700	1791192800	18690	18690	18700	18690	233
504	20230620	112600	1786837730	18680	18690	18690	18680	333
505	20230620	112500	1780614240	18690	18710	18710	18690	395
506	20230620	112400	1773225810	18710	18710	18710	18710	100
507	20230620	112300	1771354810	18710	18710	18710	18710	0
508	20230620	112200	1771354810	18710	18710	18710	18710	0
509	20230620	112100	1771354810	18710	18690	18710	18690	42
510	20230620	112000	1770569330	18680	18660	18680	18660	52
511	20230620	111900	1769598370	18660	18670	18670	18660	220
512	20230620	111800	1765493120	18660	18690	18690	18660	934
513	20230620	111700	1748052590	18680	18690	18690	18680	166
514	20230620	111600	1744951210	18680	18690	18690	18680	120
515	20230620	111500	1742709010	18690	18690	18690	18690	50
516	20230620	111400	1741774510	18680	18680	18680	18680	111
517	20230620	111300	1739701030	18680	18690	18690	18670	570
518	20230620	111200	1729051130	18700	18710	18730	18700	509
519	20230620	111100	1719529130	18700	18700	18700	18700	201
520	20230620	111000	1715770430	18700	18710	18710	18700	570
521	20230620	110900	1705110640	18730	18730	18730	18730	0
522	20230620	110800	1705110640	18730	18700	18730	18700	55
523	20230620	110700	1704081660	18700	18720	18720	18700	131
524	20230620	110600	1701629950	18710	18720	18720	18710	105
525	20230620	110500	1699665350	18720	18740	18740	18720	505
526	20230620	110400	1690201750	18740	18740	18740	18740	14
527	20230620	110300	1689939390	18740	18720	18740	18720	55
528	20230620	110200	1688909260	18710	18710	18710	18710	84
529	20230620	110100	1687337620	18710	18710	18710	18710	49
530	20230620	110000	1686420830	18700	18700	18700	18700	96
531	20230620	105900	1684625630	18690	18690	18690	18690	3
532	20230620	105800	1684569560	18690	18690	18700	18690	288
533	20230620	105700	1679184220	18700	18700	18700	18700	10
534	20230620	105600	1678997220	18700	18680	18700	18680	276
535	20230620	105500	1673840890	18690	18690	18690	18690	0
536	20230620	105400	1673840890	18690	18690	18690	18690	15
537	20230620	105300	1673560540	18690	18700	18700	18690	35
538	20230620	105200	1672906340	18700	18700	18700	18690	171
539	20230620	105100	1669709360	18700	18690	18700	18690	55
540	20230620	105000	1668681280	18690	18680	18690	18680	129
541	20230620	104900	1666270480	18680	18690	18690	18660	595
542	20230620	104800	1655161770	18690	18680	18690	18680	9
543	20230620	104700	1654993630	18680	18670	18680	18660	1358
544	20230620	104600	1629645290	18670	18720	18720	18670	3409
545	20230620	104500	1565944130	18700	18700	18700	18700	215
546	20230620	104400	1561923630	18700	18700	18700	18700	40
547	20230620	104300	1561175630	18700	18710	18710	18700	70
548	20230620	104200	1559866460	18700	18710	18710	18700	356
549	20230620	104100	1553205740	18710	18740	18740	18710	344
550	20230620	104000	1546762220	18740	18730	18740	18730	94
551	20230620	103900	1545001550	18730	18730	18730	18730	8
552	20230620	103800	1544851710	18730	18730	18730	18710	160
553	20230620	103700	1541855590	18730	18730	18730	18730	21
554	20230620	103600	1541462260	18690	18690	18690	18690	172
555	20230620	103500	1538247580	18730	18690	18730	18690	168
556	20230620	103400	1535107500	18690	18690	18690	18690	0
557	20230620	103300	1535107500	18690	18690	18690	18690	179
558	20230620	103200	1531761990	18690	18700	18700	18690	373
559	20230620	103100	1524787600	18690	18700	18700	18690	180
560	20230620	103000	1521422550	18700	18700	18700	18700	0
561	20230620	102900	1521422550	18700	18700	18700	18700	10
562	20230620	102800	1521235550	18700	18700	18700	18700	3
563	20230620	102700	1521179450	18730	18730	18730	18730	0
564	20230620	102600	1521179450	18730	18730	18730	18730	5
565	20230620	102500	1521085800	18690	18740	18740	18690	676
566	20230620	102400	1508437220	18740	18740	18740	18740	10
567	20230620	102300	1508249820	18720	18720	18720	18720	40
568	20230620	102200	1507501020	18730	18730	18750	18720	195
569	20230620	102100	1503848740	18750	18750	18750	18750	57
570	20230620	102000	1502779990	18750	18730	18750	18710	58
571	20230620	101900	1501693670	18720	18700	18720	18700	194
572	20230620	101800	1498062400	18700	18670	18700	18670	241
573	20230620	101700	1493558890	18670	18660	18670	18660	323
574	20230620	101600	1487528790	18660	18720	18720	18660	5302
575	20230620	101500	1388421920	18720	18730	18730	18720	281
576	20230620	101400	1383161580	18730	18760	18760	18730	2649
577	20230620	101300	1333504910	18790	18790	18790	18790	0
578	20230620	101200	1333504910	18790	18810	18810	18760	1048
579	20230620	101100	1313812400	18820	18830	18830	18820	668
580	20230620	101000	1301240110	18820	18830	18830	18820	103
581	20230620	100900	1299301630	18850	18850	18850	18850	612
582	20230620	100800	1287765430	18850	18890	18890	18850	810
583	20230620	100700	1272481840	18900	18830	18900	18830	2145
584	20230620	100600	1232004130	18820	18790	18820	18790	272
585	20230620	100500	1226886990	18770	18820	18820	18770	6
586	20230620	100400	1226774320	18770	18770	18770	18770	100
587	20230620	100300	1224897320	18760	18780	18780	18760	683
588	20230620	100200	1212083430	18770	18770	18770	18770	36
589	20230620	100100	1211407710	18760	18780	18820	18760	1674
590	20230620	100000	1179984690	18800	18800	18800	18790	550
591	20230620	095900	1169646060	18790	18790	18800	18790	332
592	20230620	095800	1163406680	18790	18780	18790	18780	72
593	20230620	095700	1162054420	18780	18800	18800	18770	1216
594	20230620	095600	1139213460	18800	18860	18870	18800	607
595	20230620	095500	1127795890	18870	18870	18870	18870	0
596	20230620	095400	1127795890	18870	18870	18870	18870	58
597	20230620	095300	1126701430	18870	18800	18870	18800	1033
598	20230620	095200	1107252680	18800	18780	18860	18780	215
599	20230620	095100	1103200790	18780	18780	18780	18780	52
600	20230620	095000	1102224230	18780	18800	18800	18780	1069
601	20230620	094900	1082133690	18800	18800	18800	18800	165
602	20230620	094800	1079031690	18800	18800	18800	18800	170
603	20230620	094700	1075835690	18800	18790	18800	18780	200
604	20230620	094600	1072077510	18790	18790	18790	18790	1
605	20230620	094500	1072058720	18800	18810	18820	18800	117
606	20230620	094400	1069859040	18800	18800	18800	18800	116
607	20230620	094300	1067678240	18810	18790	18810	18780	1333
608	20230620	094200	1042619780	18780	18800	18800	18780	374
609	20230620	094100	1035590180	18790	18790	18790	18790	100
610	20230620	094000	1033711180	18790	18780	18790	18780	2473
611	20230620	093900	987254880	18790	18790	18800	18790	377
612	20230620	093800	980169980	18800	18810	18810	18800	89
613	20230620	093700	978496710	18810	18800	18810	18800	127
614	20230620	093600	976108800	18800	18770	18800	18770	131
615	20230620	093500	973649870	18770	18770	18780	18770	1040
616	20230620	093400	954128970	18770	18780	18780	18770	2834
617	20230620	093300	900929140	18780	18800	18800	18770	2063
618	20230620	093200	862182290	18800	18840	18840	18800	1465
619	20230620	093100	834623420	18840	18840	18840	18840	3
620	20230620	093000	834566900	18830	18840	18840	18830	381
621	20230620	092900	827391630	18840	18890	18900	18840	47
622	20230620	092800	826504520	18850	18850	18850	18850	79
623	20230620	092700	825015370	18850	18810	18850	18810	481
624	20230620	092600	815956550	18800	18820	18840	18800	1895
625	20230620	092500	780310130	18810	18770	18810	18760	1194
626	20230620	092400	757869240	18770	18780	18780	18770	746
627	20230620	092300	743865850	18770	18800	18800	18770	1714
628	20230620	092200	711661970	18800	18800	18810	18790	1555
629	20230620	092100	682427650	18800	18840	18850	18800	1674
630	20230620	092000	650921430	18850	18880	18880	18840	3074
631	20230620	091900	592919430	18890	18900	18900	18880	82
632	20230620	091800	591370350	18900	18910	18910	18900	72
633	20230620	091700	590009400	18910	18910	18920	18910	1078
634	20230620	091600	569624260	18910	18940	18940	18910	449
635	20230620	091500	561129460	18950	18960	18960	18950	452
636	20230620	091400	552562590	18980	18980	18980	18960	249
637	20230620	091300	547837110	18990	18990	19000	18950	629
638	20230620	091200	535902500	18990	18990	18990	18940	1893
639	20230620	091100	500010630	18990	18910	18990	18910	517
640	20230620	091000	490225800	18910	18870	18910	18860	875
641	20230620	090900	473705530	18870	18850	18870	18850	837
642	20230620	090800	457924120	18850	18850	18850	18800	529
643	20230620	090700	447954820	18850	18870	18870	18800	1658
644	20230620	090600	416686030	18860	18840	18860	18790	1893
645	20230620	090500	381016350	18850	18750	18850	18750	1332
646	20230620	090400	355978840	18680	18810	18810	18550	7398
647	20230620	090300	217610200	18820	18860	18870	18820	1872
648	20230620	090200	182340940	18870	18880	18890	18850	2366
649	20230620	090100	137712980	18890	19070	19070	18880	2664
650	20230620	090000	87270010	19080	18880	19100	18880	4495