KissMeData/079810/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	3166113170	18810	18810	18810	18810	1852
3	20230605	184100	3166113170	18810	18810	18810	18810	0
4	20230605	184000	3166113170	18810	18810	18810	18810	0
5	20230605	183900	3166113170	18810	18810	18810	18810	0
6	20230605	183800	3166113170	18810	18810	18810	18810	0
7	20230605	183700	3166113170	18810	18810	18810	18810	0
8	20230605	183600	3166113170	18810	18810	18810	18810	0
9	20230605	183500	3166113170	18810	18810	18810	18810	0
10	20230605	183400	3166113170	18810	18810	18810	18810	0
11	20230605	183300	3166113170	18810	18810	18810	18810	0
12	20230605	183200	3166113170	18810	18810	18810	18810	0
13	20230605	183100	3166113170	18810	18810	18810	18810	0
14	20230605	183000	3166113170	18810	18810	18810	18810	0
15	20230605	182900	3166113170	18810	18810	18810	18810	0
16	20230605	182800	3166113170	18810	18810	18810	18810	0
17	20230605	182700	3166113170	18810	18810	18810	18810	0
18	20230605	182600	3166113170	18810	18810	18810	18810	0
19	20230605	182500	3166113170	18810	18810	18810	18810	0
20	20230605	182400	3166113170	18810	18810	18810	18810	0
21	20230605	182300	3166113170	18810	18810	18810	18810	0
22	20230605	182200	3166113170	18810	18810	18810	18810	0
23	20230605	182100	3166113170	18810	18810	18810	18810	0
24	20230605	182000	3166113170	18810	18810	18810	18810	0
25	20230605	181900	3166113170	18810	18810	18810	18810	0
26	20230605	181800	3166113170	18810	18810	18810	18810	0
27	20230605	181700	3166113170	18810	18810	18810	18810	0
28	20230605	181600	3166113170	18810	18810	18810	18810	0
29	20230605	181500	3166113170	18810	18810	18810	18810	0
30	20230605	181400	3166113170	18810	18810	18810	18810	0
31	20230605	181300	3166113170	18810	18810	18810	18810	0
32	20230605	181200	3166113170	18810	18810	18810	18810	1852
33	20230605	181100	3166113170	18810	18810	18810	18810	0
34	20230605	181000	3166113170	18810	18810	18810	18810	0
35	20230605	180900	3166113170	18810	18810	18810	18810	0
36	20230605	180800	3166113170	18810	18810	18810	18810	0
37	20230605	180700	3166113170	18810	18810	18810	18810	0
38	20230605	180600	3166113170	18810	18810	18810	18810	0
39	20230605	180500	3166113170	18810	18810	18810	18810	0
40	20230605	180400	3166113170	18810	18810	18810	18810	0
41	20230605	180300	3166113170	18810	18810	18810	18810	0
42	20230605	180200	3166113170	18810	18810	18810	18810	0
43	20230605	180100	3166113170	18810	18810	18810	18810	0
44	20230605	180000	3166113170	18810	18810	18810	18810	0
45	20230605	175900	3166113170	18810	18810	18810	18810	0
46	20230605	175800	3166113170	18810	18810	18810	18810	0
47	20230605	175700	3166113170	18810	18810	18810	18810	0
48	20230605	175600	3166113170	18810	18810	18810	18810	0
49	20230605	175500	3166113170	18810	18810	18810	18810	0
50	20230605	175400	3166113170	18810	18810	18810	18810	0
51	20230605	175300	3166113170	18810	18810	18810	18810	0
52	20230605	175200	3166113170	18810	18810	18810	18810	0
53	20230605	175100	3166113170	18810	18810	18810	18810	0
54	20230605	175000	3166113170	18810	18810	18810	18810	0
55	20230605	174900	3166113170	18810	18810	18810	18810	0
56	20230605	174800	3166113170	18810	18810	18810	18810	0
57	20230605	174700	3166113170	18810	18810	18810	18810	0
58	20230605	174600	3166113170	18810	18810	18810	18810	0
59	20230605	174500	3166113170	18810	18810	18810	18810	0
60	20230605	174400	3166113170	18810	18810	18810	18810	0
61	20230605	174300	3166113170	18810	18810	18810	18810	0
62	20230605	174200	3166113170	18810	18810	18810	18810	1852
63	20230605	174100	3166113170	18810	18810	18810	18810	0
64	20230605	174000	3166113170	18810	18810	18810	18810	0
65	20230605	173900	3166113170	18810	18810	18810	18810	0
66	20230605	173800	3166113170	18810	18810	18810	18810	0
67	20230605	173700	3166113170	18810	18810	18810	18810	0
68	20230605	173600	3166113170	18810	18810	18810	18810	0
69	20230605	173500	3166113170	18810	18810	18810	18810	0
70	20230605	173400	3166113170	18810	18810	18810	18810	0
71	20230605	173300	3166113170	18810	18810	18810	18810	0
72	20230605	173200	3166113170	18810	18810	18810	18810	0
73	20230605	173100	3166113170	18810	18810	18810	18810	0
74	20230605	173000	3166113170	18810	18810	18810	18810	0
75	20230605	172900	3166113170	18810	18810	18810	18810	0
76	20230605	172800	3166113170	18810	18810	18810	18810	0
77	20230605	172700	3166113170	18810	18810	18810	18810	0
78	20230605	172600	3166113170	18810	18810	18810	18810	0
79	20230605	172500	3166113170	18810	18810	18810	18810	0
80	20230605	172400	3166113170	18810	18810	18810	18810	0
81	20230605	172300	3166113170	18810	18810	18810	18810	0
82	20230605	172200	3166113170	18810	18810	18810	18810	0
83	20230605	172100	3166113170	18810	18810	18810	18810	0
84	20230605	172000	3166113170	18810	18810	18810	18810	0
85	20230605	171900	3166113170	18810	18810	18810	18810	0
86	20230605	171800	3166113170	18810	18810	18810	18810	0
87	20230605	171700	3166113170	18810	18810	18810	18810	0
88	20230605	171600	3166113170	18810	18810	18810	18810	0
89	20230605	171500	3166113170	18810	18810	18810	18810	0
90	20230605	171400	3166113170	18810	18810	18810	18810	0
91	20230605	171300	3166113170	18810	18810	18810	18810	0
92	20230605	171200	3166113170	18810	18810	18810	18810	1852
93	20230605	171100	3166113170	18810	18810	18810	18810	0
94	20230605	171000	3166113170	18810	18810	18810	18810	0
95	20230605	170900	3166113170	18810	18810	18810	18810	0
96	20230605	170800	3166113170	18810	18810	18810	18810	0
97	20230605	170700	3166113170	18810	18810	18810	18810	0
98	20230605	170600	3166113170	18810	18810	18810	18810	0
99	20230605	170500	3166113170	18810	18810	18810	18810	0
100	20230605	170400	3166113170	18810	18810	18810	18810	0
101	20230605	170300	3166113170	18810	18810	18810	18810	0
102	20230605	170200	3166113170	18810	18810	18810	18810	0
103	20230605	170100	3166113170	18810	18810	18810	18810	0
104	20230605	170000	3166113170	18810	18810	18810	18810	0
105	20230605	165900	3166113170	18810	18810	18810	18810	0
106	20230605	165800	3166113170	18810	18810	18810	18810	0
107	20230605	165700	3166113170	18810	18810	18810	18810	0
108	20230605	165600	3166113170	18810	18810	18810	18810	0
109	20230605	165500	3166113170	18810	18810	18810	18810	0
110	20230605	165400	3166113170	18810	18810	18810	18810	0
111	20230605	165300	3166113170	18810	18810	18810	18810	0
112	20230605	165200	3166113170	18810	18810	18810	18810	0
113	20230605	165100	3166113170	18810	18810	18810	18810	0
114	20230605	165000	3166113170	18810	18810	18810	18810	0
115	20230605	164900	3166113170	18810	18810	18810	18810	0
116	20230605	164800	3166113170	18810	18810	18810	18810	0
117	20230605	164700	3166113170	18810	18810	18810	18810	0
118	20230605	164600	3166113170	18810	18810	18810	18810	0
119	20230605	164500	3166113170	18810	18810	18810	18810	0
120	20230605	164400	3166113170	18810	18810	18810	18810	0
121	20230605	164300	3166113170	18810	18810	18810	18810	0
122	20230605	164200	3166113170	18810	18810	18810	18810	1852
123	20230605	164100	3166113170	18810	18810	18810	18810	0
124	20230605	164000	3166113170	18810	18810	18810	18810	0
125	20230605	163900	3166113170	18810	18810	18810	18810	0
126	20230605	163800	3166113170	18810	18810	18810	18810	0
127	20230605	163700	3166113170	18810	18810	18810	18810	0
128	20230605	163600	3166113170	18810	18810	18810	18810	0
129	20230605	163500	3166113170	18810	18810	18810	18810	0
130	20230605	163400	3166113170	18810	18810	18810	18810	0
131	20230605	163300	3166113170	18810	18810	18810	18810	0
132	20230605	163200	3166113170	18810	18810	18810	18810	0
133	20230605	163100	3166113170	18810	18810	18810	18810	0
134	20230605	163000	3166113170	18810	18810	18810	18810	0
135	20230605	162900	3166113170	18810	18810	18810	18810	0
136	20230605	162800	3166113170	18810	18810	18810	18810	0
137	20230605	162700	3166113170	18810	18810	18810	18810	0
138	20230605	162600	3166113170	18810	18810	18810	18810	0
139	20230605	162500	3166113170	18810	18810	18810	18810	0
140	20230605	162400	3166113170	18810	18810	18810	18810	0
141	20230605	162300	3166113170	18810	18810	18810	18810	0
142	20230605	162200	3166113170	18810	18810	18810	18810	0
143	20230605	162100	3166113170	18810	18810	18810	18810	0
144	20230605	162000	3166113170	18810	18810	18810	18810	0
145	20230605	161900	3166113170	18810	18810	18810	18810	0
146	20230605	161800	3166113170	18810	18810	18810	18810	0
147	20230605	161700	3166113170	18810	18810	18810	18810	0
148	20230605	161600	3166113170	18810	18810	18810	18810	0
149	20230605	161500	3166113170	18810	18810	18810	18810	0
150	20230605	161400	3166113170	18810	18810	18810	18810	0
151	20230605	161300	3166113170	18810	18810	18810	18810	0
152	20230605	161200	3166113170	18810	18810	18810	18810	1852
153	20230605	161100	3166113170	18810	18810	18810	18810	0
154	20230605	161000	3166113170	18810	18810	18810	18810	0
155	20230605	160900	3166113170	18810	18810	18810	18810	0
156	20230605	160800	3166113170	18810	18810	18810	18810	0
157	20230605	160700	3166113170	18810	18810	18810	18810	0
158	20230605	160600	3166113170	18810	18810	18810	18810	0
159	20230605	160500	3166113170	18810	18810	18810	18810	0
160	20230605	160400	3166113170	18810	18810	18810	18810	0
161	20230605	160300	3166113170	18810	18810	18810	18810	0
162	20230605	160200	3166113170	18810	18810	18810	18810	0
163	20230605	160100	3166113170	18810	18810	18810	18810	0
164	20230605	160000	3166113170	18810	18810	18810	18810	0
165	20230605	155900	3166113170	18810	18810	18810	18810	0
166	20230605	155800	3166113170	18810	18810	18810	18810	0
167	20230605	155700	3166113170	18810	18810	18810	18810	0
168	20230605	155600	3166113170	18810	18810	18810	18810	0
169	20230605	155500	3166113170	18810	18810	18810	18810	0
170	20230605	155400	3166113170	18810	18810	18810	18810	0
171	20230605	155300	3166113170	18810	18810	18810	18810	0
172	20230605	155200	3166113170	18810	18810	18810	18810	0
173	20230605	155100	3166113170	18810	18810	18810	18810	0
174	20230605	155000	3166113170	18810	18810	18810	18810	0
175	20230605	154900	3166113170	18810	18810	18810	18810	0
176	20230605	154800	3166113170	18810	18810	18810	18810	0
177	20230605	154700	3166113170	18810	18810	18810	18810	0
178	20230605	154600	3166113170	18810	18810	18810	18810	0
179	20230605	154500	3166113170	18810	18810	18810	18810	0
180	20230605	154400	3166113170	18810	18810	18810	18810	0
181	20230605	154300	3166113170	18810	18810	18810	18810	0
182	20230605	154200	3166113170	18810	18810	18810	18810	1852
183	20230605	154100	3166113170	18810	18810	18810	18810	0
184	20230605	154000	3166113170	18810	18810	18810	18810	0
185	20230605	153900	3166113170	18810	18810	18810	18810	0
186	20230605	153800	3166113170	18810	18810	18810	18810	0
187	20230605	153700	3166113170	18810	18810	18810	18810	0
188	20230605	153600	3166113170	18810	18810	18810	18810	0
189	20230605	153500	3166113170	18810	18810	18810	18810	0
190	20230605	153400	3166113170	18810	18810	18810	18810	0
191	20230605	153300	3166113170	18810	18810	18810	18810	0
192	20230605	153200	3166113170	18810	18810	18810	18810	0
193	20230605	153100	3166113170	18810	18810	18810	18810	0
194	20230605	153000	3166113170	18810	18810	18810	18810	1852
195	20230605	152900	3131277050	18800	18800	18800	18800	0
196	20230605	152800	3131277050	18800	18800	18800	18800	0
197	20230605	152700	3131277050	18800	18800	18800	18800	0
198	20230605	152600	3131277050	18800	18800	18800	18800	0
199	20230605	152500	3131277050	18800	18800	18800	18800	0
200	20230605	152400	3131277050	18800	18800	18800	18800	0
201	20230605	152300	3131277050	18800	18800	18800	18800	0
202	20230605	152200	3131277050	18800	18800	18800	18800	0
203	20230605	152100	3131277050	18800	18800	18800	18800	0
204	20230605	152000	3131277050	18800	18800	18800	18800	0
205	20230605	151900	3131277050	18800	18810	18810	18770	140
206	20230605	151800	3128648250	18760	18760	18760	18750	789
207	20230605	151700	3113848280	18760	18800	18800	18760	2218
208	20230605	151600	3072215230	18800	18780	18800	18780	707
209	20230605	151500	3058935560	18780	18770	18790	18770	1060
210	20230605	151400	3039034200	18780	18770	18780	18770	164
211	20230605	151300	3035955290	18770	18780	18780	18770	675
212	20230605	151200	3023278810	18790	18790	18790	18790	6
213	20230605	151100	3023166070	18760	18780	18790	18760	1610
214	20230605	151000	2992942060	18790	18790	18800	18790	641
215	20230605	150900	2980897660	18800	18800	18800	18790	1563
216	20230605	150800	2951514760	18800	18790	18800	18780	312
217	20230605	150700	2945653150	18800	18800	18800	18800	2
218	20230605	150600	2945615550	18790	18790	18790	18790	198
219	20230605	150500	2941895130	18790	18790	18790	18790	130
220	20230605	150400	2939452430	18790	18790	18790	18790	0
221	20230605	150300	2939452430	18790	18810	18810	18790	10
222	20230605	150200	2939264430	18810	18790	18810	18790	992
223	20230605	150100	2920623190	18790	18840	18840	18790	58
224	20230605	150000	2919530570	18840	18850	18850	18840	11
225	20230605	145900	2919323320	18850	18860	18860	18850	185
226	20230605	145800	2915834320	18860	18830	18860	18820	537
227	20230605	145700	2905713200	18830	18800	18850	18800	1387
228	20230605	145600	2879611460	18800	18790	18800	18790	215
229	20230605	145500	2875570470	18780	18780	18780	18780	1
230	20230605	145400	2875551690	18780	18780	18780	18780	23
231	20230605	145300	2875119750	18770	18760	18770	18760	107
232	20230605	145200	2873112130	18760	18760	18760	18760	224
233	20230605	145100	2868909890	18760	18760	18760	18760	0
234	20230605	145000	2868909890	18760	18770	18770	18760	232
235	20230605	144900	2864557510	18760	18770	18780	18760	334
236	20230605	144800	2858287320	18790	18770	18790	18770	60
237	20230605	144700	2857160020	18770	18770	18770	18770	252
238	20230605	144600	2852429980	18770	18790	18790	18770	810
239	20230605	144500	2837221150	18790	18790	18790	18780	391
240	20230605	144400	2829874360	18790	18790	18790	18790	542
241	20230605	144300	2819690180	18790	18790	18790	18780	202
242	20230605	144200	2815895100	18790	18790	18790	18790	208
243	20230605	144100	2811986780	18790	18780	18790	18780	98
244	20230605	144000	2810146030	18780	18780	18780	18780	82
245	20230605	143900	2808606070	18770	18780	18780	18770	167
246	20230605	143800	2805470810	18780	18770	18800	18770	55
247	20230605	143700	2804438140	18800	18800	18800	18800	69
248	20230605	143600	2803140940	18800	18770	18800	18770	138
249	20230605	143500	2800548280	18770	18780	18800	18770	1645
250	20230605	143400	2769662080	18780	18810	18810	18780	1215
251	20230605	143300	2746824650	18830	18830	18830	18830	0
252	20230605	143200	2746824650	18830	18820	18830	18800	1009
253	20230605	143100	2727851940	18830	18830	18830	18830	25
254	20230605	143000	2727381190	18830	18830	18830	18830	5
255	20230605	142900	2727287040	18830	18830	18830	18830	10
256	20230605	142800	2727098740	18800	18800	18800	18800	325
257	20230605	142700	2720988740	18810	18820	18820	18810	246
258	20230605	142600	2716360400	18820	18820	18820	18810	56
259	20230605	142500	2715306490	18820	18810	18820	18810	350
260	20230605	142400	2708719530	18810	18830	18830	18810	175
261	20230605	142300	2705424780	18810	18810	18810	18810	33
262	20230605	142200	2704804050	18810	18810	18810	18810	282
263	20230605	142100	2699499630	18810	18810	18810	18800	666
264	20230605	142000	2686974090	18810	18810	18810	18810	378
265	20230605	141900	2679863910	18810	18800	18810	18800	1615
266	20230605	141800	2649490760	18800	18800	18800	18790	371
267	20230605	141700	2642517270	18790	18800	18800	18790	239
268	20230605	141600	2638024360	18810	18830	18830	18810	172
269	20230605	141500	2634788380	18830	18830	18830	18830	599
270	20230605	141400	2623509210	18820	18820	18830	18820	122
271	20230605	141300	2621213150	18830	18830	18830	18830	0
272	20230605	141200	2621213150	18830	18830	18830	18780	1119
273	20230605	141100	2600169350	18830	18830	18830	18830	21
274	20230605	141000	2599773920	18830	18830	18830	18830	42
275	20230605	140900	2598983060	18830	18790	18830	18790	910
276	20230605	140800	2581855760	18780	18790	18790	18780	403
277	20230605	140700	2574286350	18790	18790	18790	18790	180
278	20230605	140600	2570904150	18830	18790	18830	18780	83
279	20230605	140500	2569344110	18790	18790	18790	18790	193
280	20230605	140400	2565717640	18790	18780	18790	18780	134
281	20230605	140300	2563200080	18780	18780	18790	18780	170
282	20230605	140200	2560006580	18780	18790	18790	18780	261
283	20230605	140100	2555102430	18790	18790	18790	18790	0
284	20230605	140000	2555102430	18790	18800	18820	18790	146
285	20230605	135900	2552358390	18800	18830	18830	18800	345
286	20230605	135800	2545872150	18830	18830	18830	18800	8
287	20230605	135700	2545721570	18800	18820	18830	18800	232
288	20230605	135600	2541359440	18830	18820	18830	18810	15
289	20230605	135500	2541077130	18830	18830	18830	18830	30
290	20230605	135400	2540512230	18830	18830	18830	18830	300
291	20230605	135300	2534863230	18830	18830	18830	18830	3
292	20230605	135200	2534806740	18790	18830	18830	18790	12
293	20230605	135100	2534580820	18830	18830	18830	18830	69
294	20230605	135000	2533281550	18830	18820	18830	18820	160
295	20230605	134900	2530270340	18820	18790	18820	18790	70
296	20230605	134800	2528954920	18790	18790	18790	18790	6
297	20230605	134700	2528842180	18770	18820	18820	18770	220
298	20230605	134600	2524709780	18820	18780	18820	18780	296
299	20230605	134500	2519141620	18820	18750	18820	18750	2966
300	20230605	134400	2463517400	18760	18810	18810	18750	3922
301	20230605	134300	2389868380	18820	18820	18820	18820	14
302	20230605	134200	2389604900	18810	18810	18810	18810	146
303	20230605	134100	2386858640	18810	18810	18810	18810	45
304	20230605	134000	2386012190	18800	18810	18810	18800	10
305	20230605	133900	2385824100	18820	18810	18820	18810	105
306	20230605	133800	2383849000	18810	18810	18810	18810	50
307	20230605	133700	2382908500	18810	18810	18810	18810	0
308	20230605	133600	2382908500	18810	18810	18810	18800	541
309	20230605	133500	2372735220	18810	18810	18810	18810	95
310	20230605	133400	2370948270	18830	18830	18840	18830	72
311	20230605	133300	2369591860	18820	18820	18820	18820	617
312	20230605	133200	2357979920	18820	18810	18820	18800	311
313	20230605	133100	2352130940	18810	18810	18820	18810	43
314	20230605	133000	2351322090	18820	18840	18840	18820	118
315	20230605	132900	2349100890	18830	18840	18840	18830	153
316	20230605	132800	2346219710	18840	18840	18840	18840	110
317	20230605	132700	2344147310	18840	18840	18840	18840	24
318	20230605	132600	2343695150	18840	18830	18840	18830	308
319	20230605	132500	2337892750	18840	18840	18840	18840	20
320	20230605	132400	2337515950	18850	18850	18850	18850	1
321	20230605	132300	2337497100	18850	18800	18850	18800	46
322	20230605	132200	2336631890	18800	18810	18810	18790	1983
323	20230605	132100	2299355370	18820	18830	18830	18820	19
324	20230605	132000	2298997680	18830	18830	18830	18820	22
325	20230605	131900	2298583430	18830	18830	18830	18830	5
326	20230605	131800	2298489280	18830	18850	18850	18830	55
327	20230605	131700	2297453280	18850	18850	18850	18850	2
328	20230605	131600	2297415580	18850	18850	18850	18840	1793
329	20230605	131500	2263634060	18860	18860	18860	18850	303
330	20230605	131400	2257920030	18870	18870	18870	18870	80
331	20230605	131300	2256410430	18870	18880	18880	18870	107
332	20230605	131200	2254391310	18880	18880	18880	18870	44
333	20230605	131100	2253560790	18880	18870	18880	18870	61
334	20230605	131000	2252409710	18870	18880	18880	18870	75
335	20230605	130900	2250994430	18880	18870	18880	18870	175
336	20230605	130800	2247691420	18860	18850	18860	18850	124
337	20230605	130700	2245353520	18850	18850	18850	18850	1048
338	20230605	130600	2225598720	18850	18850	18850	18840	570
339	20230605	130500	2214855920	18850	18840	18850	18840	238
340	20230605	130400	2210371590	18840	18830	18840	18800	158
341	20230605	130300	2207400270	18840	18840	18840	18840	107
342	20230605	130200	2205384390	18840	18840	18840	18840	37
343	20230605	130100	2204687310	18800	18820	18820	18800	168
344	20230605	130000	2201528490	18830	18840	18840	18830	29
345	20230605	125900	2200982400	18840	18790	18840	18790	159
346	20230605	125800	2197994740	18790	18790	18790	18790	312
347	20230605	125700	2192132260	18790	18800	18800	18780	960
348	20230605	125600	2174088750	18800	18830	18830	18800	757
349	20230605	125500	2159849120	18830	18830	18830	18830	12
350	20230605	125400	2159623160	18830	18840	18840	18830	108
351	20230605	125300	2157589420	18830	18840	18850	18830	132
352	20230605	125200	2155102460	18840	18850	18850	18840	146
353	20230605	125100	2152351800	18850	18850	18850	18850	110
354	20230605	125000	2150278300	18830	18830	18830	18830	20
355	20230605	124900	2149901700	18810	18810	18810	18810	0
356	20230605	124800	2149901700	18810	18810	18850	18810	202
357	20230605	124700	2146101280	18810	18860	18860	18810	2680
358	20230605	124600	2095664890	18850	18880	18880	18850	1315
359	20230605	124500	2070849630	18890	18910	18910	18890	248
360	20230605	124400	2066164280	18910	18910	18910	18910	8
361	20230605	124300	2066013000	18900	18910	18910	18900	19
362	20230605	124200	2065653720	18910	18920	18920	18910	47
363	20230605	124100	2064764530	18910	18900	18910	18900	390
364	20230605	124000	2057390630	18900	18900	18900	18900	99
365	20230605	123900	2055519530	18900	18900	18900	18900	12
366	20230605	123800	2055292730	18910	18900	18910	18900	21
367	20230605	123700	2054895680	18900	18900	18910	18900	111
368	20230605	123600	2052796720	18910	18900	18910	18900	95
369	20230605	123500	2051001070	18900	18890	18900	18890	219
370	20230605	123400	2046863150	18890	18890	18890	18880	588
371	20230605	123300	2035760690	18890	18890	18890	18890	50
372	20230605	123200	2034816190	18910	18910	18910	18910	21
373	20230605	123100	2034419080	18910	18880	18910	18880	1809
374	20230605	123000	2000232940	18880	18880	18880	18880	21
375	20230605	122900	1999836460	18880	18870	18880	18870	32
376	20230605	122800	1999232600	18880	18880	18880	18880	6
377	20230605	122700	1999119320	18880	18880	18880	18880	4
378	20230605	122600	1999043800	18880	18880	18880	18880	0
379	20230605	122500	1999043800	18880	18880	18880	18880	30
380	20230605	122400	1998477400	18890	18890	18890	18890	1
381	20230605	122300	1998458510	18880	18880	18880	18880	427
382	20230605	122200	1990396750	18880	18880	18880	18880	0
383	20230605	122100	1990396750	18880	18890	18890	18880	181
384	20230605	122000	1986978620	18900	18900	18900	18900	0
385	20230605	121900	1986978620	18900	18900	18900	18900	0
386	20230605	121800	1986978620	18900	18900	18900	18900	6
387	20230605	121700	1986865220	18900	18890	18900	18890	131
388	20230605	121600	1984390450	18890	18880	18890	18880	205
389	20230605	121500	1980518050	18880	18880	18880	18880	30
390	20230605	121400	1979951650	18880	18870	18880	18870	78
391	20230605	121300	1978479060	18870	18870	18870	18870	23
392	20230605	121200	1978045050	18870	18870	18870	18870	15
393	20230605	121100	1977762000	18890	18890	18890	18890	255
394	20230605	121000	1972945050	18890	18890	18900	18890	130
395	20230605	120900	1970489210	18890	18890	18890	18890	205
396	20230605	120800	1966616760	18860	18890	18890	18860	676
397	20230605	120700	1953855100	18890	18880	18890	18880	62
398	20230605	120600	1952684510	18880	18880	18880	18870	254
399	20230605	120500	1947889290	18880	18870	18880	18870	159
400	20230605	120400	1944888930	18870	18870	18870	18870	34
401	20230605	120300	1944247350	18860	18860	18860	18860	1
402	20230605	120200	1944228490	18860	18860	18860	18860	0
403	20230605	120100	1944228490	18860	18860	18860	18860	1
404	20230605	120000	1944209630	18860	18860	18860	18860	22
405	20230605	115900	1943794710	18860	18860	18860	18860	24
406	20230605	115800	1943342070	18860	18860	18860	18860	141
407	20230605	115700	1940682810	18870	18870	18870	18870	17
408	20230605	115600	1940362020	18870	18860	18870	18860	83
409	20230605	115500	1938796010	18870	18870	18870	18870	2
410	20230605	115400	1938758270	18870	18870	18870	18870	70
411	20230605	115300	1937437370	18870	18870	18870	18860	37
412	20230605	115200	1936739280	18870	18870	18870	18870	12
413	20230605	115100	1936512840	18880	18880	18880	18880	0
414	20230605	115000	1936512840	18880	18880	18880	18880	54
415	20230605	114900	1935493320	18890	18890	18890	18890	15
416	20230605	114800	1935209970	18890	18890	18890	18890	0
417	20230605	114700	1935209970	18890	18890	18890	18890	580
418	20230605	114600	1924253770	18880	18870	18880	18860	124
419	20230605	114500	1921913750	18860	18860	18860	18860	2
420	20230605	114400	1921876030	18850	18880	18880	18840	5
421	20230605	114300	1921781770	18880	18890	18890	18880	13
422	20230605	114200	1921536250	18890	18880	18890	18880	61
423	20230605	114100	1920384380	18890	18890	18900	18890	324
424	20230605	114000	1914264010	18890	18890	18890	18890	2
425	20230605	113900	1914226230	18890	18840	18890	18840	13
426	20230605	113800	1913980760	18900	18890	18900	18890	494
427	20230605	113700	1904646280	18890	18890	18890	18890	0
428	20230605	113600	1904646280	18890	18890	18890	18860	45
429	20230605	113500	1903796260	18890	18890	18890	18820	136
430	20230605	113400	1901235820	18900	18900	18900	18900	50
431	20230605	113300	1900290820	18900	18900	18900	18820	431
432	20230605	113200	1892174610	18900	18870	18900	18810	630
433	20230605	113100	1880297850	18870	18850	18870	18850	34
434	20230605	113000	1879656780	18850	18830	18850	18830	781
435	20230605	112900	1864950430	18820	18820	18820	18820	20
436	20230605	112800	1864574030	18810	18810	18810	18810	27
437	20230605	112700	1864066160	18810	18810	18810	18810	0
438	20230605	112600	1864066160	18810	18830	18830	18810	228
439	20230605	112500	1859774280	18810	18820	18820	18810	2762
440	20230605	112400	1807820960	18800	18800	18820	18800	287
441	20230605	112300	1802422710	18800	18820	18830	18800	71
442	20230605	112200	1801087130	18810	18830	18830	18810	277
443	20230605	112100	1795875000	18830	18830	18830	18830	51
444	20230605	112000	1794914670	18830	18820	18830	18820	406
445	20230605	111900	1787272370	18810	18810	18810	18810	24
446	20230605	111800	1786820930	18810	18810	18810	18810	10
447	20230605	111700	1786632830	18800	18800	18800	18800	202
448	20230605	111600	1782835230	18800	18820	18820	18800	213
449	20230605	111500	1778830550	18800	18800	18800	18800	120
450	20230605	111400	1776574550	18810	18800	18810	18800	30
451	20230605	111300	1776010450	18810	18820	18820	18810	142
452	20230605	111200	1773339410	18820	18820	18820	18820	10
453	20230605	111100	1773151210	18820	18820	18820	18820	0
454	20230605	111000	1773151210	18820	18820	18820	18820	2
455	20230605	110900	1773113570	18800	18800	18800	18800	133
456	20230605	110800	1770613170	18800	18790	18800	18780	1733
457	20230605	110700	1738065400	18790	18790	18800	18790	1010
458	20230605	110600	1719087490	18800	18800	18800	18800	134
459	20230605	110500	1716568290	18800	18800	18800	18800	7
460	20230605	110400	1716436690	18800	18800	18820	18800	69
461	20230605	110300	1715139250	18800	18800	18800	18800	390
462	20230605	110200	1707807250	18810	18830	18830	18810	482
463	20230605	110100	1698739320	18830	18830	18830	18830	692
464	20230605	110000	1685708960	18830	18860	18860	18830	637
465	20230605	105900	1673710350	18860	18860	18860	18860	1
466	20230605	105800	1673691490	18830	18830	18830	18830	6
467	20230605	105700	1673578510	18830	18830	18870	18830	403
468	20230605	105600	1665974030	18860	18860	18860	18860	17
469	20230605	105500	1665653410	18860	18830	18870	18830	125
470	20230605	105400	1663296960	18830	18830	18830	18820	279
471	20230605	105300	1658043620	18830	18850	18850	18830	234
472	20230605	105200	1653633880	18850	18860	18860	18850	218
473	20230605	105100	1649524280	18860	18860	18870	18860	1214
474	20230605	105000	1626616180	18860	18860	18870	18860	523
475	20230605	104900	1616748770	18850	18850	18850	18850	10
476	20230605	104800	1616560270	18840	18850	18850	18840	227
477	20230605	104700	1612281840	18850	18860	18860	18850	29
478	20230605	104600	1611735050	18860	18880	18880	18850	614
479	20230605	104500	1600157570	18880	18870	18880	18870	8
480	20230605	104400	1600006550	18870	18870	18880	18870	15
481	20230605	104300	1599723420	18870	18880	18880	18870	53
482	20230605	104200	1598722810	18880	18870	18880	18870	126
483	20230605	104100	1596344890	18880	18900	18900	18880	162
484	20230605	104000	1593284890	18900	18910	18910	18900	292
485	20230605	103900	1587765820	18910	18950	18950	18910	220
486	20230605	103800	1583604220	18950	18950	18950	18950	40
487	20230605	103700	1582846220	18950	18960	18960	18950	391
488	20230605	103600	1575434190	18950	18940	18950	18900	1015
489	20230605	103500	1556210820	18940	18950	18950	18940	107
490	20230605	103400	1554184170	18950	18920	18950	18920	1158
491	20230605	103300	1532242200	18950	18920	18950	18920	516
492	20230605	103200	1522479360	18940	18940	18950	18940	224
493	20230605	103100	1518236100	18880	18940	18940	18880	142
494	20230605	103000	1515547100	18940	18910	18950	18880	487
495	20230605	102900	1506333170	18900	18880	18900	18870	1736
496	20230605	102800	1473553570	18880	18850	18880	18850	226
497	20230605	102700	1469287450	18850	18870	18870	18850	514
498	20230605	102600	1459590270	18870	18870	18870	18870	88
499	20230605	102500	1457929710	18870	18850	18870	18850	71
500	20230605	102400	1456590740	18850	18850	18850	18800	1799
501	20230605	102300	1422763390	18800	18800	18850	18800	710
502	20230605	102200	1409414890	18800	18880	18880	18800	221
503	20230605	102100	1405252220	18800	18800	18810	18800	701
504	20230605	102000	1392073410	18800	18800	18800	18800	100
505	20230605	101900	1390193410	18800	18900	18900	18790	1126
506	20230605	101800	1369026700	18800	18910	18910	18800	1250
507	20230605	101700	1345438050	18910	18890	18910	18890	161
508	20230605	101600	1342395540	18890	18900	18910	18890	842
509	20230605	101500	1326482630	18890	18880	18890	18880	115
510	20230605	101400	1324310290	18880	18850	18880	18850	1046
511	20230605	101300	1304572430	18850	18850	18850	18850	1
512	20230605	101200	1304553580	18850	18850	18850	18850	143
513	20230605	101100	1301858030	18810	18790	18830	18790	2134
514	20230605	101000	1261741790	18790	18790	18790	18790	63
515	20230605	100900	1260558020	18790	18790	18790	18790	25
516	20230605	100800	1260088270	18790	18790	18800	18790	241
517	20230605	100700	1255558780	18800	18800	18800	18790	137
518	20230605	100600	1252983430	18790	18800	18800	18790	496
519	20230605	100500	1243658920	18800	18800	18820	18800	244
520	20230605	100400	1239071500	18820	18820	18820	18820	20
521	20230605	100300	1238695100	18820	18820	18820	18820	15
522	20230605	100200	1238412800	18830	18830	18830	18810	210
523	20230605	100100	1234459640	18830	18830	18830	18830	314
524	20230605	100000	1228547020	18830	18830	18830	18770	166
525	20230605	095900	1225426660	18810	18810	18810	18810	101
526	20230605	095800	1223526850	18810	18810	18810	18810	2
527	20230605	095700	1223489230	18810	18830	18830	18770	160
528	20230605	095600	1220479530	18830	18810	18850	18810	425
529	20230605	095500	1212475660	18770	18790	18790	18770	353
530	20230605	095400	1205847350	18770	18770	18770	18770	0
531	20230605	095300	1205847350	18770	18780	18830	18770	819
532	20230605	095200	1190466310	18790	18840	18850	18790	829
533	20230605	095100	1174864690	18850	18850	18860	18840	287
534	20230605	095000	1169452900	18840	18860	18860	18840	375
535	20230605	094900	1162381930	18840	18850	18860	18840	284
536	20230605	094800	1157027630	18840	18840	18840	18840	50
537	20230605	094700	1156085630	18840	18840	18840	18840	77
538	20230605	094600	1154634950	18820	18820	18830	18820	1020
539	20230605	094500	1135438540	18820	18800	18820	18800	559
540	20230605	094400	1124918180	18820	18800	18820	18800	536
541	20230605	094300	1114840980	18820	18820	18820	18820	155
542	20230605	094200	1111923880	18820	18810	18820	18770	566
543	20230605	094100	1101274400	18810	18820	18820	18810	25
544	20230605	094000	1100804030	18820	18770	18820	18770	394
545	20230605	093900	1093390920	18770	18750	18770	18750	11
546	20230605	093800	1093184470	18750	18750	18750	18740	117
547	20230605	093700	1090991200	18750	18740	18800	18740	258
548	20230605	093600	1086153860	18740	18730	18750	18730	453
549	20230605	093500	1077665720	18730	18730	18730	18730	781
550	20230605	093400	1063037590	18730	18760	18820	18730	1709
551	20230605	093300	1030997320	18820	18820	18820	18750	801
552	20230605	093200	1015943500	18810	18860	18860	18810	930
553	20230605	093100	998423770	18820	18870	18880	18820	285
554	20230605	093000	993046010	18870	18810	18870	18800	372
555	20230605	092900	986039500	18800	18790	18880	18790	449
556	20230605	092800	977600970	18890	18830	18890	18720	3379
557	20230605	092700	914185690	18820	18840	18840	18770	1640
558	20230605	092600	883325010	18900	18950	18950	18830	2772
559	20230605	092500	830944010	18950	18980	18980	18900	2641
560	20230605	092400	780931010	18990	19000	19000	18990	1525
561	20230605	092300	751957970	19000	19030	19030	19000	239
562	20230605	092200	747415560	19030	18980	19030	18980	954
563	20230605	092100	729283680	18990	19020	19020	18990	1309
564	20230605	092000	704405800	19020	18970	19020	18970	268
565	20230605	091900	699317460	18980	19060	19080	18980	2290
566	20230605	091800	655726940	19070	19030	19070	19030	413
567	20230605	091700	647859970	19030	18940	19030	18920	6482
568	20230605	091600	524833960	18940	18940	18950	18930	214
569	20230605	091500	520781900	18920	18920	18950	18920	426
570	20230605	091400	512714300	18960	18970	18990	18900	1104
571	20230605	091300	491808440	18960	18870	18980	18860	4590
572	20230605	091200	404947100	18870	18850	18880	18730	843
573	20230605	091100	389099120	18840	18840	18840	18720	2924
574	20230605	091000	334163240	18840	18780	18850	18780	3445
575	20230605	090900	269411160	18780	18840	18840	18780	1341
576	20230605	090800	244198280	18840	18850	18900	18840	1156
577	20230605	090700	222414620	18850	18910	18920	18850	756
578	20230605	090600	208155360	18920	18840	18920	18840	83
579	20230605	090500	206587160	18840	18840	18950	18840	1062
580	20230605	090400	186486060	18940	18740	18940	18710	1754
581	20230605	090300	153592020	18700	18740	18740	18700	3542
582	20230605	090200	87324170	18740	18840	18840	18740	2160
583	20230605	090100	46723900	18840	18910	18910	18830	861
584	20230605	090000	30504280	18900	18940	18940	18900	1611