KissMeData/189330/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183000	13814857430	18530	18530	18530	18530	4099
3	20230615	182900	13814857430	18530	18530	18530	18530	0
4	20230615	182800	13814857430	18530	18530	18530	18530	0
5	20230615	182700	13814857430	18530	18530	18530	18530	0
6	20230615	182600	13814857430	18530	18530	18530	18530	0
7	20230615	182500	13814857430	18530	18530	18530	18530	0
8	20230615	182400	13814857430	18530	18530	18530	18530	0
9	20230615	182300	13814857430	18530	18530	18530	18530	0
10	20230615	182200	13814857430	18530	18530	18530	18530	0
11	20230615	182100	13814857430	18530	18530	18530	18530	0
12	20230615	182000	13814857430	18530	18530	18530	18530	0
13	20230615	181900	13814857430	18530	18530	18530	18530	0
14	20230615	181800	13814857430	18530	18530	18530	18530	0
15	20230615	181700	13814857430	18530	18530	18530	18530	0
16	20230615	181600	13814857430	18530	18530	18530	18530	0
17	20230615	181500	13814857430	18530	18530	18530	18530	0
18	20230615	181400	13814857430	18530	18530	18530	18530	0
19	20230615	181300	13814857430	18530	18530	18530	18530	0
20	20230615	181200	13814857430	18530	18530	18530	18530	0
21	20230615	181100	13814857430	18530	18530	18530	18530	0
22	20230615	181000	13814857430	18530	18530	18530	18530	0
23	20230615	180900	13814857430	18530	18530	18530	18530	0
24	20230615	180800	13814857430	18530	18530	18530	18530	0
25	20230615	180700	13814857430	18530	18530	18530	18530	0
26	20230615	180600	13814857430	18530	18530	18530	18530	0
27	20230615	180500	13814857430	18530	18530	18530	18530	0
28	20230615	180400	13814857430	18530	18530	18530	18530	0
29	20230615	180300	13814857430	18530	18530	18530	18530	0
30	20230615	180200	13814857430	18530	18530	18530	18530	0
31	20230615	180100	13814857430	18530	18530	18530	18530	0
32	20230615	180000	13814857430	18530	18530	18530	18530	4099
33	20230615	175900	13814857430	18530	18530	18530	18530	0
34	20230615	175800	13814857430	18530	18530	18530	18530	0
35	20230615	175700	13814857430	18530	18530	18530	18530	0
36	20230615	175600	13814857430	18530	18530	18530	18530	0
37	20230615	175500	13814857430	18530	18530	18530	18530	0
38	20230615	175400	13814857430	18530	18530	18530	18530	0
39	20230615	175300	13814857430	18530	18530	18530	18530	0
40	20230615	175200	13814857430	18530	18530	18530	18530	0
41	20230615	175100	13814857430	18530	18530	18530	18530	0
42	20230615	175000	13814857430	18530	18530	18530	18530	0
43	20230615	174900	13814857430	18530	18530	18530	18530	0
44	20230615	174800	13814857430	18530	18530	18530	18530	0
45	20230615	174700	13814857430	18530	18530	18530	18530	0
46	20230615	174600	13814857430	18530	18530	18530	18530	0
47	20230615	174500	13814857430	18530	18530	18530	18530	0
48	20230615	174400	13814857430	18530	18530	18530	18530	0
49	20230615	174300	13814857430	18530	18530	18530	18530	0
50	20230615	174200	13814857430	18530	18530	18530	18530	0
51	20230615	174100	13814857430	18530	18530	18530	18530	0
52	20230615	174000	13814857430	18530	18530	18530	18530	0
53	20230615	173900	13814857430	18530	18530	18530	18530	0
54	20230615	173800	13814857430	18530	18530	18530	18530	0
55	20230615	173700	13814857430	18530	18530	18530	18530	0
56	20230615	173600	13814857430	18530	18530	18530	18530	0
57	20230615	173500	13814857430	18530	18530	18530	18530	0
58	20230615	173400	13814857430	18530	18530	18530	18530	0
59	20230615	173300	13814857430	18530	18530	18530	18530	0
60	20230615	173200	13814857430	18530	18530	18530	18530	0
61	20230615	173100	13814857430	18530	18530	18530	18530	0
62	20230615	173000	13814857430	18530	18530	18530	18530	4099
63	20230615	172900	13814857430	18530	18530	18530	18530	0
64	20230615	172800	13814857430	18530	18530	18530	18530	0
65	20230615	172700	13814857430	18530	18530	18530	18530	0
66	20230615	172600	13814857430	18530	18530	18530	18530	0
67	20230615	172500	13814857430	18530	18530	18530	18530	0
68	20230615	172400	13814857430	18530	18530	18530	18530	0
69	20230615	172300	13814857430	18530	18530	18530	18530	0
70	20230615	172200	13814857430	18530	18530	18530	18530	0
71	20230615	172100	13814857430	18530	18530	18530	18530	0
72	20230615	172000	13814857430	18530	18530	18530	18530	0
73	20230615	171900	13814857430	18530	18530	18530	18530	0
74	20230615	171800	13814857430	18530	18530	18530	18530	0
75	20230615	171700	13814857430	18530	18530	18530	18530	0
76	20230615	171600	13814857430	18530	18530	18530	18530	0
77	20230615	171500	13814857430	18530	18530	18530	18530	0
78	20230615	171400	13814857430	18530	18530	18530	18530	0
79	20230615	171300	13814857430	18530	18530	18530	18530	0
80	20230615	171200	13814857430	18530	18530	18530	18530	0
81	20230615	171100	13814857430	18530	18530	18530	18530	0
82	20230615	171000	13814857430	18530	18530	18530	18530	0
83	20230615	170900	13814857430	18530	18530	18530	18530	0
84	20230615	170800	13814857430	18530	18530	18530	18530	0
85	20230615	170700	13814857430	18530	18530	18530	18530	0
86	20230615	170600	13814857430	18530	18530	18530	18530	0
87	20230615	170500	13814857430	18530	18530	18530	18530	0
88	20230615	170400	13814857430	18530	18530	18530	18530	0
89	20230615	170300	13814857430	18530	18530	18530	18530	0
90	20230615	170200	13814857430	18530	18530	18530	18530	0
91	20230615	170100	13814857430	18530	18530	18530	18530	0
92	20230615	170000	13814857430	18530	18530	18530	18530	4099
93	20230615	165900	13814857430	18530	18530	18530	18530	0
94	20230615	165800	13814857430	18530	18530	18530	18530	0
95	20230615	165700	13814857430	18530	18530	18530	18530	0
96	20230615	165600	13814857430	18530	18530	18530	18530	0
97	20230615	165500	13814857430	18530	18530	18530	18530	0
98	20230615	165400	13814857430	18530	18530	18530	18530	0
99	20230615	165300	13814857430	18530	18530	18530	18530	0
100	20230615	165200	13814857430	18530	18530	18530	18530	0
101	20230615	165100	13814857430	18530	18530	18530	18530	0
102	20230615	165000	13814857430	18530	18530	18530	18530	0
103	20230615	164900	13814857430	18530	18530	18530	18530	0
104	20230615	164800	13814857430	18530	18530	18530	18530	0
105	20230615	164700	13814857430	18530	18530	18530	18530	0
106	20230615	164600	13814857430	18530	18530	18530	18530	0
107	20230615	164500	13814857430	18530	18530	18530	18530	0
108	20230615	164400	13814857430	18530	18530	18530	18530	0
109	20230615	164300	13814857430	18530	18530	18530	18530	0
110	20230615	164200	13814857430	18530	18530	18530	18530	0
111	20230615	164100	13814857430	18530	18530	18530	18530	0
112	20230615	164000	13814857430	18530	18530	18530	18530	0
113	20230615	163900	13814857430	18530	18530	18530	18530	0
114	20230615	163800	13814857430	18530	18530	18530	18530	0
115	20230615	163700	13814857430	18530	18530	18530	18530	0
116	20230615	163600	13814857430	18530	18530	18530	18530	0
117	20230615	163500	13814857430	18530	18530	18530	18530	0
118	20230615	163400	13814857430	18530	18530	18530	18530	0
119	20230615	163300	13814857430	18530	18530	18530	18530	0
120	20230615	163200	13814857430	18530	18530	18530	18530	0
121	20230615	163100	13814857430	18530	18530	18530	18530	0
122	20230615	163000	13814857430	18530	18530	18530	18530	4099
123	20230615	162900	13814857430	18530	18530	18530	18530	0
124	20230615	162800	13814857430	18530	18530	18530	18530	0
125	20230615	162700	13814857430	18530	18530	18530	18530	0
126	20230615	162600	13814857430	18530	18530	18530	18530	0
127	20230615	162500	13814857430	18530	18530	18530	18530	0
128	20230615	162400	13814857430	18530	18530	18530	18530	0
129	20230615	162300	13814857430	18530	18530	18530	18530	0
130	20230615	162200	13814857430	18530	18530	18530	18530	0
131	20230615	162100	13814857430	18530	18530	18530	18530	0
132	20230615	162000	13814857430	18530	18530	18530	18530	0
133	20230615	161900	13814857430	18530	18530	18530	18530	0
134	20230615	161800	13814857430	18530	18530	18530	18530	0
135	20230615	161700	13814857430	18530	18530	18530	18530	0
136	20230615	161600	13814857430	18530	18530	18530	18530	0
137	20230615	161500	13814857430	18530	18530	18530	18530	0
138	20230615	161400	13814857430	18530	18530	18530	18530	0
139	20230615	161300	13814857430	18530	18530	18530	18530	0
140	20230615	161200	13814857430	18530	18530	18530	18530	0
141	20230615	161100	13814857430	18530	18530	18530	18530	0
142	20230615	161000	13814857430	18530	18530	18530	18530	0
143	20230615	160900	13814857430	18530	18530	18530	18530	0
144	20230615	160800	13814857430	18530	18530	18530	18530	0
145	20230615	160700	13814857430	18530	18530	18530	18530	0
146	20230615	160600	13814857430	18530	18530	18530	18530	0
147	20230615	160500	13814857430	18530	18530	18530	18530	0
148	20230615	160400	13814857430	18530	18530	18530	18530	0
149	20230615	160300	13814857430	18530	18530	18530	18530	0
150	20230615	160200	13814857430	18530	18530	18530	18530	0
151	20230615	160100	13814857430	18530	18530	18530	18530	0
152	20230615	160000	13814857430	18530	18530	18530	18530	4099
153	20230615	155900	13814857430	18530	18530	18530	18530	0
154	20230615	155800	13814857430	18530	18530	18530	18530	0
155	20230615	155700	13814857430	18530	18530	18530	18530	0
156	20230615	155600	13814857430	18530	18530	18530	18530	0
157	20230615	155500	13814857430	18530	18530	18530	18530	0
158	20230615	155400	13814857430	18530	18530	18530	18530	0
159	20230615	155300	13814857430	18530	18530	18530	18530	0
160	20230615	155200	13814857430	18530	18530	18530	18530	0
161	20230615	155100	13814857430	18530	18530	18530	18530	0
162	20230615	155000	13814857430	18530	18530	18530	18530	0
163	20230615	154900	13814857430	18530	18530	18530	18530	0
164	20230615	154800	13814857430	18530	18530	18530	18530	0
165	20230615	154700	13814857430	18530	18530	18530	18530	0
166	20230615	154600	13814857430	18530	18530	18530	18530	0
167	20230615	154500	13814857430	18530	18530	18530	18530	0
168	20230615	154400	13814857430	18530	18530	18530	18530	0
169	20230615	154300	13814857430	18530	18530	18530	18530	0
170	20230615	154200	13814857430	18530	18530	18530	18530	0
171	20230615	154100	13814857430	18530	18530	18530	18530	0
172	20230615	154000	13814857430	18530	18530	18530	18530	0
173	20230615	153900	13814857430	18530	18530	18530	18530	0
174	20230615	153800	13814857430	18530	18530	18530	18530	0
175	20230615	153700	13814857430	18530	18530	18530	18530	0
176	20230615	153600	13814857430	18530	18530	18530	18530	0
177	20230615	153500	13814857430	18530	18530	18530	18530	0
178	20230615	153400	13814857430	18530	18530	18530	18530	0
179	20230615	153300	13814857430	18530	18530	18530	18530	0
180	20230615	153200	13814857430	18530	18530	18530	18530	0
181	20230615	153100	13814857430	18530	18530	18530	18530	0
182	20230615	153000	13814857430	18530	18530	18530	18530	8198
183	20230615	152900	13738902960	18520	18520	18520	18520	0
184	20230615	152800	13738902960	18520	18520	18520	18520	0
185	20230615	152700	13738902960	18520	18520	18520	18520	0
186	20230615	152600	13738902960	18520	18520	18520	18520	0
187	20230615	152500	13738902960	18520	18520	18520	18520	0
188	20230615	152400	13738902960	18520	18520	18520	18520	0
189	20230615	152300	13738902960	18520	18520	18520	18520	0
190	20230615	152200	13738902960	18520	18520	18520	18520	0
191	20230615	152100	13738902960	18520	18520	18520	18520	0
192	20230615	152000	13738902960	18520	18520	18520	18520	0
193	20230615	151900	13738902960	18520	18520	18540	18520	262
194	20230615	151800	13734050260	18520	18480	18520	18470	2032
195	20230615	151700	13696466080	18490	18490	18490	18490	96
196	20230615	151600	13694691040	18470	18490	18500	18470	168
197	20230615	151500	13691585350	18490	18480	18500	18480	419
198	20230615	151400	13683839270	18470	18480	18490	18470	743
199	20230615	151300	13670110380	18480	18480	18490	18480	411
200	20230615	151200	13662514730	18490	18500	18500	18490	1023
201	20230615	151100	13643592230	18500	18500	18520	18500	410
202	20230615	151000	13636007090	18520	18520	18520	18500	849
203	20230615	150900	13620291520	18530	18540	18540	18530	303
204	20230615	150800	13614674310	18540	18520	18540	18520	148
205	20230615	150700	13611931550	18540	18550	18550	18540	122
206	20230615	150600	13609669450	18550	18570	18570	18520	526
207	20230615	150500	13599919860	18570	18570	18570	18550	84
208	20230615	150400	13598360860	18550	18590	18590	18550	1255
209	20230615	150300	13575054770	18590	18590	18590	18590	164
210	20230615	150200	13572006010	18590	18610	18610	18590	621
211	20230615	150100	13560456930	18610	18610	18610	18610	555
212	20230615	150000	13550128380	18610	18610	18610	18600	269
213	20230615	145900	13545124290	18610	18600	18610	18600	1018
214	20230615	145800	13526182150	18610	18610	18620	18600	384
215	20230615	145700	13519034970	18620	18620	18620	18620	9
216	20230615	145600	13518867390	18610	18610	18610	18610	51
217	20230615	145500	13517918280	18610	18620	18620	18610	395
218	20230615	145400	13510565500	18630	18650	18650	18630	867
219	20230615	145300	13494405060	18650	18650	18650	18650	69
220	20230615	145200	13493118210	18660	18650	18660	18650	460
221	20230615	145100	13484535880	18640	18650	18650	18640	23
222	20230615	145000	13484107120	18640	18640	18640	18640	173
223	20230615	144900	13480882400	18640	18630	18640	18630	74
224	20230615	144800	13479503230	18630	18630	18630	18630	143
225	20230615	144700	13476839140	18650	18630	18650	18630	373
226	20230615	144600	13469885580	18630	18630	18630	18630	69
227	20230615	144500	13468600110	18630	18650	18650	18630	84
228	20230615	144400	13467035090	18650	18680	18690	18640	895
229	20230615	144300	13450335620	18680	18680	18680	18660	1241
230	20230615	144200	13427163590	18680	18590	18690	18590	1253
231	20230615	144100	13403809620	18570	18520	18570	18520	325
232	20230615	144000	13397783780	18530	18520	18530	18520	22
233	20230615	143900	13397376170	18520	18520	18520	18520	117
234	20230615	143800	13395209330	18510	18510	18510	18510	30
235	20230615	143700	13394654030	18500	18420	18500	18420	678
236	20230615	143600	13382114200	18420	18430	18440	18420	144
237	20230615	143500	13379460320	18430	18430	18430	18430	0
238	20230615	143400	13379460320	18430	18450	18450	18430	96
239	20230615	143300	13377690800	18450	18470	18470	18450	508
240	20230615	143200	13368315700	18460	18460	18460	18460	250
241	20230615	143100	13363700700	18450	18450	18450	18450	26
242	20230615	143000	13363221000	18460	18460	18470	18460	341
243	20230615	142900	13356926130	18460	18480	18480	18460	238
244	20230615	142800	13352528680	18500	18500	18500	18500	59
245	20230615	142700	13351437180	18480	18480	18490	18480	100
246	20230615	142600	13349589080	18480	18470	18480	18470	138
247	20230615	142500	13347039520	18470	18470	18470	18470	31
248	20230615	142400	13346466950	18500	18510	18510	18500	389
249	20230615	142300	13339267410	18510	18510	18510	18510	11
250	20230615	142200	13339063800	18520	18520	18520	18520	30
251	20230615	142100	13338508200	18550	18560	18560	18550	223
252	20230615	142000	13334370340	18590	18550	18610	18550	165
253	20230615	141900	13331303920	18550	18550	18550	18550	0
254	20230615	141800	13331303920	18550	18550	18550	18550	77
255	20230615	141700	13329875570	18550	18550	18550	18520	7
256	20230615	141600	13329745750	18550	18550	18550	18550	163
257	20230615	141500	13326722100	18550	18520	18550	18460	77
258	20230615	141400	13325295380	18460	18460	18460	18460	0
259	20230615	141300	13325295380	18460	18460	18460	18460	0
260	20230615	141200	13325295380	18460	18460	18460	18460	18
261	20230615	141100	13324963100	18410	18510	18510	18410	51
262	20230615	141000	13324021700	18540	18540	18540	18540	45
263	20230615	140900	13323187400	18550	18590	18590	18550	493
264	20230615	140800	13314040340	18590	18560	18590	18560	126
265	20230615	140700	13311700250	18550	18550	18550	18550	281
266	20230615	140600	13306487700	18550	18550	18550	18550	212
267	20230615	140500	13302555100	18550	18520	18550	18520	144
268	20230615	140400	13299884860	18520	18410	18520	18410	515
269	20230615	140300	13290361560	18410	18390	18410	18390	213
270	20230615	140200	13286442300	18400	18400	18400	18400	82
271	20230615	140100	13284933500	18400	18400	18400	18400	0
272	20230615	140000	13284933500	18400	18380	18400	18380	25
273	20230615	135900	13284473980	18370	18380	18410	18370	23
274	20230615	135800	13284051410	18380	18380	18380	18380	51
275	20230615	135700	13283114030	18360	18360	18360	18360	0
276	20230615	135600	13283114030	18360	18380	18380	18360	288
277	20230615	135500	13277824330	18380	18380	18380	18380	39
278	20230615	135400	13277107510	18380	18380	18380	18380	100
279	20230615	135300	13275269510	18430	18430	18430	18430	88
280	20230615	135200	13273647670	18360	18360	18360	18360	55
281	20230615	135100	13272637870	18430	18430	18430	18430	15
282	20230615	135000	13272361420	18350	18350	18350	18350	90
283	20230615	134900	13270709920	18350	18360	18360	18350	3
284	20230615	134800	13270654850	18350	18350	18350	18350	65
285	20230615	134700	13269462100	18350	18370	18370	18350	191
286	20230615	134600	13265955170	18370	18390	18390	18370	38
287	20230615	134500	13265256830	18380	18380	18380	18380	22
288	20230615	134400	13264852470	18390	18390	18390	18390	176
289	20230615	134300	13261615830	18390	18420	18420	18390	1203
290	20230615	134200	13239481110	18420	18440	18440	18420	716
291	20230615	134100	13226290080	18440	18440	18440	18440	1
292	20230615	134000	13226271640	18430	18430	18430	18430	9
293	20230615	133900	13226105770	18420	18480	18480	18420	598
294	20230615	133800	13215076710	18490	18490	18490	18490	4
295	20230615	133700	13215002750	18510	18510	18510	18510	0
296	20230615	133600	13215002750	18510	18490	18510	18490	4
297	20230615	133500	13214928760	18460	18460	18460	18460	0
298	20230615	133400	13214928760	18460	18460	18460	18450	287
299	20230615	133300	13209631170	18470	18480	18480	18470	567
300	20230615	133200	13199158610	18470	18480	18480	18470	8
301	20230615	133100	13199010830	18480	18510	18510	18480	855
302	20230615	133000	13183202000	18510	18520	18520	18510	10
303	20230615	132900	13183016850	18500	18500	18500	18500	82
304	20230615	132800	13181499850	18520	18520	18520	18520	1
305	20230615	132700	13181481330	18520	18490	18520	18490	39
306	20230615	132600	13180760190	18520	18490	18520	18490	55
307	20230615	132500	13179743210	18480	18490	18490	18480	50
308	20230615	132400	13178818970	18490	18490	18490	18490	29
309	20230615	132300	13178282760	18490	18490	18490	18490	62
310	20230615	132200	13177136380	18490	18480	18490	18480	2
311	20230615	132100	13177099410	18470	18470	18470	18470	46
312	20230615	132000	13176249790	18470	18470	18470	18470	14
313	20230615	131900	13175991210	18470	18470	18470	18470	60
314	20230615	131800	13174883010	18470	18480	18480	18470	232
315	20230615	131700	13170597640	18480	18490	18490	18480	158
316	20230615	131600	13167677750	18490	18480	18490	18480	53
317	20230615	131500	13166698290	18480	18500	18500	18480	699
318	20230615	131400	13153770770	18520	18520	18520	18510	148
319	20230615	131300	13151030940	18520	18520	18520	18520	1
320	20230615	131200	13151012420	18510	18510	18510	18510	0
321	20230615	131100	13151012420	18510	18510	18510	18510	0
322	20230615	131000	13151012420	18510	18510	18510	18510	50
323	20230615	130900	13150086920	18510	18530	18530	18510	162
324	20230615	130800	13147087130	18530	18530	18530	18530	79
325	20230615	130700	13145623260	18520	18530	18540	18520	142
326	20230615	130600	13142992450	18530	18560	18570	18530	173
327	20230615	130500	13139782940	18540	18560	18560	18540	100
328	20230615	130400	13137927960	18560	18590	18590	18560	122
329	20230615	130300	13135662690	18590	18590	18590	18590	192
330	20230615	130200	13132093410	18600	18590	18600	18590	47
331	20230615	130100	13131219330	18620	18630	18630	18620	202
332	20230615	130000	13127457590	18620	18630	18630	18620	123
333	20230615	125900	13125166500	18590	18580	18590	18580	260
334	20230615	125800	13120333230	18560	18560	18560	18560	0
335	20230615	125700	13120333230	18560	18560	18560	18560	10
336	20230615	125600	13120147630	18560	18550	18560	18550	2
337	20230615	125500	13120110520	18540	18540	18540	18540	0
338	20230615	125400	13120110520	18540	18540	18540	18540	78
339	20230615	125300	13118664400	18530	18530	18530	18530	103
340	20230615	125200	13116755810	18580	18570	18580	18570	14
341	20230615	125100	13116495730	18580	18580	18580	18580	3
342	20230615	125000	13116439990	18590	18500	18590	18500	96
343	20230615	124900	13114661900	18490	18510	18510	18490	210
344	20230615	124800	13110777970	18500	18630	18630	18490	1671
345	20230615	124700	13079772720	18610	18610	18630	18610	59
346	20230615	124600	13078674570	18610	18630	18630	18610	220
347	20230615	124500	13074577540	18630	18630	18630	18630	19
348	20230615	124400	13074223570	18640	18640	18640	18640	0
349	20230615	124300	13074223570	18640	18640	18640	18640	52
350	20230615	124200	13073254290	18640	18640	18640	18640	100
351	20230615	124100	13071390290	18640	18640	18640	18640	130
352	20230615	124000	13068967090	18640	18640	18640	18640	0
353	20230615	123900	13068967090	18640	18640	18640	18640	0
354	20230615	123800	13068967090	18640	18640	18650	18640	192
355	20230615	123700	13065388200	18640	18650	18650	18640	56
356	20230615	123600	13064344260	18640	18640	18640	18640	15
357	20230615	123500	13064064660	18640	18640	18640	18640	6
358	20230615	123400	13063952820	18640	18620	18640	18620	5
359	20230615	123300	13063859640	18610	18670	18670	18610	243
360	20230615	123200	13059333950	18680	18690	18700	18680	33
361	20230615	123100	13058716890	18670	18670	18670	18670	0
362	20230615	123000	13058716890	18670	18690	18690	18670	81
363	20230615	122900	13057204160	18700	18690	18700	18690	20
364	20230615	122800	13056830190	18690	18690	18690	18690	71
365	20230615	122700	13055503200	18690	18690	18690	18690	8
366	20230615	122600	13055353680	18690	18700	18700	18670	70
367	20230615	122500	13054045110	18700	18700	18700	18700	16
368	20230615	122400	13053745910	18700	18700	18700	18700	1
369	20230615	122300	13053727210	18710	18710	18710	18710	0
370	20230615	122200	13053727210	18710	18710	18710	18710	51
371	20230615	122100	13052773000	18640	18630	18640	18630	105
372	20230615	122000	13050816350	18610	18610	18610	18610	5
373	20230615	121900	13050723300	18720	18720	18720	18720	6
374	20230615	121800	13050610980	18730	18570	18730	18560	351
375	20230615	121700	13044080330	18600	18600	18600	18580	177
376	20230615	121600	13040789640	18600	18670	18670	18600	125
377	20230615	121500	13038459620	18670	18690	18690	18670	1129
378	20230615	121400	13017379700	18690	18710	18710	18680	626
379	20230615	121300	13005674230	18730	18740	18740	18730	22
380	20230615	121200	13005262160	18740	18730	18740	18700	152
381	20230615	121100	13002419160	18740	18730	18740	18730	64
382	20230615	121000	13001219810	18730	18740	18740	18730	11
383	20230615	120900	13001013770	18740	18760	18760	18740	143
384	20230615	120800	12998332300	18760	18850	18850	18760	669
385	20230615	120700	12985751500	18860	18800	18870	18800	897
386	20230615	120600	12968843360	18800	18770	18800	18770	977
387	20230615	120500	12950487600	18760	18730	18760	18730	394
388	20230615	120400	12943103470	18740	18710	18740	18700	942
389	20230615	120300	12925476200	18700	18660	18700	18660	168
390	20230615	120200	12922336800	18660	18650	18660	18640	215
391	20230615	120100	12918326190	18640	18640	18640	18630	96
392	20230615	120000	12916536780	18640	18620	18640	18600	288
393	20230615	115900	12911171760	18620	18610	18620	18610	76
394	20230615	115800	12909756950	18610	18590	18610	18590	93
395	20230615	115700	12908026820	18590	18590	18590	18590	492
396	20230615	115600	12898880540	18590	18600	18600	18590	494
397	20230615	115500	12889695940	18590	18580	18600	18580	7
398	20230615	115400	12889565810	18590	18580	18590	18570	451
399	20230615	115300	12881182500	18580	18590	18590	18580	582
400	20230615	115200	12870368550	18580	18580	18580	18580	224
401	20230615	115100	12866206630	18580	18550	18580	18550	159
402	20230615	115000	12863254930	18550	18550	18550	18550	116
403	20230615	114900	12861103130	18550	18550	18550	18550	79
404	20230615	114800	12859637680	18550	18530	18550	18530	250
405	20230615	114700	12855003460	18530	18490	18530	18490	892
406	20230615	114600	12838493280	18500	18500	18500	18500	1
407	20230615	114500	12838474780	18490	18470	18490	18470	482
408	20230615	114400	12829563370	18450	18450	18450	18450	62
409	20230615	114300	12828419470	18450	18450	18450	18450	7
410	20230615	114200	12828290320	18440	18410	18440	18410	11
411	20230615	114100	12828087510	18400	18400	18400	18400	0
412	20230615	114000	12828087510	18400	18400	18400	18400	0
413	20230615	113900	12828087510	18400	18410	18410	18400	9
414	20230615	113800	12827921840	18400	18430	18430	18400	155
415	20230615	113700	12825067420	18430	18470	18470	18400	470
416	20230615	113600	12816414940	18420	18420	18470	18420	111
417	20230615	113500	12814369270	18480	18480	18480	18420	72
418	20230615	113400	12813042370	18470	18490	18490	18470	97
419	20230615	113300	12811249470	18490	18410	18490	18410	358
420	20230615	113200	12804656350	18410	18400	18410	18400	78
421	20230615	113100	12803221050	18390	18390	18390	18390	541
422	20230615	113000	12793272060	18390	18380	18390	18380	48
423	20230615	112900	12792389380	18400	18380	18400	18370	137
424	20230615	112800	12789871160	18370	18360	18370	18360	107
425	20230615	112700	12787906080	18370	18370	18370	18360	122
426	20230615	112600	12785665720	18350	18350	18350	18350	120
427	20230615	112500	12783463720	18360	18380	18380	18360	102
428	20230615	112400	12781590440	18380	18410	18420	18380	192
429	20230615	112300	12778058640	18430	18450	18450	18410	367
430	20230615	112200	12771294630	18430	18420	18430	18420	150
431	20230615	112100	12768531590	18430	18440	18440	18430	2
432	20230615	112000	12768494720	18440	18440	18450	18350	156
433	20230615	111900	12765619900	18440	18340	18440	18340	244
434	20230615	111800	12761140950	18350	18310	18360	18310	153
435	20230615	111700	12758337370	18300	18280	18300	18240	1191
436	20230615	111600	12736556590	18240	18220	18240	18220	234
437	20230615	111500	12732290980	18230	18270	18290	18230	475
438	20230615	111400	12723629960	18290	18310	18310	18230	2256
439	20230615	111300	12682418090	18310	18340	18340	18310	638
440	20230615	111200	12670731680	18340	18390	18400	18340	308
441	20230615	111100	12665078830	18390	18430	18430	18390	567
442	20230615	111000	12654641570	18440	18420	18440	18420	31
443	20230615	110900	12654070470	18430	18430	18440	18430	219
444	20230615	110800	12650034090	18430	18440	18450	18430	343
445	20230615	110700	12643708030	18440	18440	18440	18430	712
446	20230615	110600	12630584150	18450	18480	18480	18450	1789
447	20230615	110500	12597546830	18490	18500	18500	18490	1906
448	20230615	110400	12562289490	18500	18530	18530	18500	3315
449	20230615	110300	12500919030	18530	18530	18530	18530	697
450	20230615	110200	12488003620	18530	18550	18570	18530	765
451	20230615	110100	12473819360	18550	18590	18590	18550	664
452	20230615	110000	12461495130	18590	18580	18590	18570	349
453	20230615	105900	12455012050	18590	18590	18590	18580	182
454	20230615	105800	12451628980	18590	18580	18590	18580	114
455	20230615	105700	12449510330	18590	18600	18600	18590	84
456	20230615	105600	12447948710	18620	18620	18620	18620	10
457	20230615	105500	12447762510	18620	18570	18630	18570	253
458	20230615	105400	12443059300	18620	18630	18630	18590	179
459	20230615	105300	12439731310	18590	18580	18630	18560	252
460	20230615	105200	12435047790	18580	18550	18580	18550	120
461	20230615	105100	12432818430	18550	18590	18590	18550	98
462	20230615	105000	12431000080	18590	18680	18680	18550	118
463	20230615	104900	12428809840	18680	18550	18690	18540	1508
464	20230615	104800	12400794780	18560	18560	18560	18550	674
465	20230615	104700	12388289980	18560	18570	18570	18560	919
466	20230615	104600	12371230670	18570	18550	18570	18550	399
467	20230615	104500	12363825660	18550	18560	18560	18550	218
468	20230615	104400	12359780740	18560	18550	18560	18540	312
469	20230615	104300	12353994030	18560	18560	18560	18560	121
470	20230615	104200	12351748270	18560	18550	18570	18540	141
471	20230615	104100	12349133700	18550	18570	18570	18540	773
472	20230615	104000	12334795420	18570	18570	18570	18560	415
473	20230615	103900	12327090420	18570	18580	18580	18570	95
474	20230615	103800	12325326120	18580	18550	18580	18540	955
475	20230615	103700	12307613460	18580	18590	18600	18540	1908
476	20230615	103600	12272210900	18590	18640	18640	18550	999
477	20230615	103500	12253659870	18650	18640	18660	18640	252
478	20230615	103400	12248960670	18640	18620	18650	18600	239
479	20230615	103300	12244507930	18640	18610	18640	18540	610
480	20230615	103200	12233188040	18610	18570	18620	18540	1110
481	20230615	103100	12212550430	18530	18530	18580	18530	84
482	20230615	103000	12210992860	18530	18550	18550	18530	618
483	20230615	102900	12199541200	18530	18590	18590	18530	1628
484	20230615	102800	12169349720	18600	18520	18610	18510	2227
485	20230615	102700	12128062230	18510	18600	18610	18510	3287
486	20230615	102600	12067141230	18600	18570	18670	18550	1928
487	20230615	102500	12031340360	18560	18790	18790	18510	4819
488	20230615	102400	11941348190	18800	18800	18810	18800	838
489	20230615	102300	11925593780	18800	18800	18810	18800	293
490	20230615	102200	11920085180	18800	18810	18830	18800	1589
491	20230615	102100	11890208440	18810	18830	18830	18810	2176
492	20230615	102000	11849270030	18830	18840	18840	18830	1557
493	20230615	101900	11819949830	18840	18870	18870	18840	597
494	20230615	101800	11808696320	18850	18860	18860	18850	1087
495	20230615	101700	11788203300	18860	18900	18900	18860	1426
496	20230615	101600	11761273930	18900	18940	18940	18900	634
497	20230615	101500	11749283350	18940	18950	18960	18930	1028
498	20230615	101400	11729808180	18970	18970	18970	18950	592
499	20230615	101300	11718582760	18970	18980	18980	18970	264
500	20230615	101200	11713573570	18980	18970	18980	18970	22
501	20230615	101100	11713156050	18970	18950	18980	18950	523
502	20230615	101000	11703239640	18950	18950	18950	18950	1028
503	20230615	100900	11683759040	18950	19010	19010	18950	1984
504	20230615	100800	11646086690	19010	19000	19030	19000	515
505	20230615	100700	11636299860	19000	19000	19030	18990	1024
506	20230615	100600	11616836290	19010	19020	19020	19000	320
507	20230615	100500	11610752470	19020	19000	19020	19000	436
508	20230615	100400	11602463640	19000	19000	19020	19000	630
509	20230615	100300	11590493200	19000	19000	19040	19000	189
510	20230615	100200	11586897820	19040	18990	19050	18990	263
511	20230615	100100	11581903140	18990	19030	19030	18980	774
512	20230615	100000	11567200610	19000	18990	19000	18960	1085
513	20230615	095900	11546595180	18980	18980	18990	18950	920
514	20230615	095800	11529145160	18980	18970	18990	18970	386
515	20230615	095700	11521821480	18970	18970	18970	18950	444
516	20230615	095600	11513402740	18970	18980	18980	18970	1384
517	20230615	095500	11487140050	18980	19000	19000	18980	920
518	20230615	095400	11469668680	19000	19010	19010	19000	1030
519	20230615	095300	11450095190	19010	19070	19070	19010	686
520	20230615	095200	11437039090	19030	19010	19070	19010	839
521	20230615	095100	11421085930	19010	19070	19070	19010	1579
522	20230615	095000	11391060050	19070	19030	19070	19030	448
523	20230615	094900	11382525540	19060	19120	19120	19030	487
524	20230615	094800	11373249230	19120	19080	19200	19080	928
525	20230615	094700	11355441540	19220	19010	19220	19010	2033
526	20230615	094600	11316689670	19010	19010	19020	19010	496
527	20230615	094500	11307258250	19010	19030	19030	19010	450
528	20230615	094400	11298700210	19030	19010	19030	19000	690
529	20230615	094300	11285584770	19010	19050	19050	19000	3649
530	20230615	094200	11216122290	19050	19040	19070	19040	1132
531	20230615	094100	11194551220	19040	19050	19060	19010	1359
532	20230615	094000	11168674180	19060	18920	19070	18880	2766
533	20230615	093900	11116203060	18860	18860	18920	18820	3693
534	20230615	093800	11046576190	18850	18950	18960	18850	4597
535	20230615	093700	10959664530	18950	18980	18980	18950	3042
536	20230615	093600	10901986870	18970	18970	18990	18960	2188
537	20230615	093500	10860473310	18970	18960	18990	18960	3099
538	20230615	093400	10801704310	18960	19020	19070	18960	6236
539	20230615	093300	10683240640	19010	19060	19070	19010	4400
540	20230615	093200	10599487530	19060	19100	19100	19060	3531
541	20230615	093100	10532153650	19100	19140	19150	19100	3620
542	20230615	093000	10462928260	19200	19230	19230	19130	4224
543	20230615	092900	10381856870	19220	19290	19290	19220	1718
544	20230615	092800	10348793140	19240	19280	19300	19240	1834
545	20230615	092700	10313452340	19280	19230	19300	19210	3948
546	20230615	092600	10237295520	19230	19290	19300	19210	2558
547	20230615	092500	10188053050	19290	19240	19290	19190	3539
548	20230615	092400	10119897890	19250	19160	19250	19160	1487
549	20230615	092300	10091327900	19220	19200	19220	19160	2552
550	20230615	092200	10042333470	19210	19300	19310	19180	3639
551	20230615	092100	9972337250	19310	19210	19310	19210	9710
552	20230615	092000	9785237020	19210	19110	19220	19110	2614
553	20230615	091900	9735127710	19110	19110	19120	19100	1199
554	20230615	091800	9712225130	19100	19070	19170	19060	3600
555	20230615	091700	9643417430	19100	19090	19100	19060	3759
556	20230615	091600	9571675560	19080	19080	19110	19060	2064
557	20230615	091500	9532269310	19070	19200	19230	18950	22374
558	20230615	091400	9105154920	19200	19160	19230	19150	7562
559	20230615	091300	8960037780	19150	19390	19390	19130	20463
560	20230615	091200	8565872860	19400	19570	19590	19390	11862
561	20230615	091100	8334597410	19560	19680	19680	19500	14593
562	20230615	091000	8048916080	19680	19730	19760	19680	5803
563	20230615	090900	7934516930	19760	19730	19760	19700	8905
564	20230615	090800	7758923420	19730	19820	19890	19720	7632
565	20230615	090700	7607930740	19810	19680	19970	19660	12800
566	20230615	090600	7355025500	19680	19840	19900	19680	22782
567	20230615	090500	6904814070	19840	19830	20150	19780	27362
568	20230615	090400	6358410310	19780	20000	20300	19740	64044
569	20230615	090300	5074581840	19990	20150	20200	19730	46344
570	20230615	090200	4150185360	20150	19600	20200	18800	81130
571	20230615	090100	2553135040	19640	19680	19830	19490	63034
572	20230615	090000	1314137790	19700	18950	19840	18940	67788