KissMeData/001680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210400	1355285580	18730	18730	18730	18730	2059
3	20230605	210300	1355285580	18730	18730	18730	18730	0
4	20230605	210200	1355285580	18730	18730	18730	18730	0
5	20230605	210100	1355285580	18730	18730	18730	18730	0
6	20230605	210000	1355285580	18730	18730	18730	18730	0
7	20230605	205900	1355285580	18730	18730	18730	18730	0
8	20230605	205800	1355285580	18730	18730	18730	18730	0
9	20230605	205700	1355285580	18730	18730	18730	18730	0
10	20230605	205600	1355285580	18730	18730	18730	18730	0
11	20230605	205500	1355285580	18730	18730	18730	18730	0
12	20230605	205400	1355285580	18730	18730	18730	18730	0
13	20230605	205300	1355285580	18730	18730	18730	18730	0
14	20230605	205200	1355285580	18730	18730	18730	18730	0
15	20230605	205100	1355285580	18730	18730	18730	18730	0
16	20230605	205000	1355285580	18730	18730	18730	18730	0
17	20230605	204900	1355285580	18730	18730	18730	18730	0
18	20230605	204800	1355285580	18730	18730	18730	18730	0
19	20230605	204700	1355285580	18730	18730	18730	18730	0
20	20230605	204600	1355285580	18730	18730	18730	18730	0
21	20230605	204500	1355285580	18730	18730	18730	18730	0
22	20230605	204400	1355285580	18730	18730	18730	18730	0
23	20230605	204300	1355285580	18730	18730	18730	18730	0
24	20230605	204200	1355285580	18730	18730	18730	18730	0
25	20230605	204100	1355285580	18730	18730	18730	18730	0
26	20230605	204000	1355285580	18730	18730	18730	18730	0
27	20230605	203900	1355285580	18730	18730	18730	18730	0
28	20230605	203800	1355285580	18730	18730	18730	18730	0
29	20230605	203700	1355285580	18730	18730	18730	18730	0
30	20230605	203600	1355285580	18730	18730	18730	18730	0
31	20230605	203500	1355285580	18730	18730	18730	18730	0
32	20230605	203400	1355285580	18730	18730	18730	18730	2059
33	20230605	203300	1355285580	18730	18730	18730	18730	0
34	20230605	203200	1355285580	18730	18730	18730	18730	0
35	20230605	203100	1355285580	18730	18730	18730	18730	0
36	20230605	203000	1355285580	18730	18730	18730	18730	0
37	20230605	202900	1355285580	18730	18730	18730	18730	0
38	20230605	202800	1355285580	18730	18730	18730	18730	0
39	20230605	202700	1355285580	18730	18730	18730	18730	0
40	20230605	202600	1355285580	18730	18730	18730	18730	0
41	20230605	202500	1355285580	18730	18730	18730	18730	0
42	20230605	202400	1355285580	18730	18730	18730	18730	0
43	20230605	202300	1355285580	18730	18730	18730	18730	0
44	20230605	202200	1355285580	18730	18730	18730	18730	0
45	20230605	202100	1355285580	18730	18730	18730	18730	0
46	20230605	202000	1355285580	18730	18730	18730	18730	0
47	20230605	201900	1355285580	18730	18730	18730	18730	0
48	20230605	201800	1355285580	18730	18730	18730	18730	0
49	20230605	201700	1355285580	18730	18730	18730	18730	0
50	20230605	201600	1355285580	18730	18730	18730	18730	0
51	20230605	201500	1355285580	18730	18730	18730	18730	0
52	20230605	201400	1355285580	18730	18730	18730	18730	0
53	20230605	201300	1355285580	18730	18730	18730	18730	0
54	20230605	201200	1355285580	18730	18730	18730	18730	0
55	20230605	201100	1355285580	18730	18730	18730	18730	0
56	20230605	201000	1355285580	18730	18730	18730	18730	0
57	20230605	200900	1355285580	18730	18730	18730	18730	0
58	20230605	200800	1355285580	18730	18730	18730	18730	0
59	20230605	200700	1355285580	18730	18730	18730	18730	0
60	20230605	200600	1355285580	18730	18730	18730	18730	0
61	20230605	200500	1355285580	18730	18730	18730	18730	0
62	20230605	200400	1355285580	18730	18730	18730	18730	2059
63	20230605	200300	1355285580	18730	18730	18730	18730	0
64	20230605	200200	1355285580	18730	18730	18730	18730	0
65	20230605	200100	1355285580	18730	18730	18730	18730	0
66	20230605	200000	1355285580	18730	18730	18730	18730	0
67	20230605	195900	1355285580	18730	18730	18730	18730	0
68	20230605	195800	1355285580	18730	18730	18730	18730	0
69	20230605	195700	1355285580	18730	18730	18730	18730	0
70	20230605	195600	1355285580	18730	18730	18730	18730	0
71	20230605	195500	1355285580	18730	18730	18730	18730	0
72	20230605	195400	1355285580	18730	18730	18730	18730	0
73	20230605	195300	1355285580	18730	18730	18730	18730	0
74	20230605	195200	1355285580	18730	18730	18730	18730	0
75	20230605	195100	1355285580	18730	18730	18730	18730	0
76	20230605	195000	1355285580	18730	18730	18730	18730	0
77	20230605	194900	1355285580	18730	18730	18730	18730	0
78	20230605	194800	1355285580	18730	18730	18730	18730	0
79	20230605	194700	1355285580	18730	18730	18730	18730	0
80	20230605	194600	1355285580	18730	18730	18730	18730	0
81	20230605	194500	1355285580	18730	18730	18730	18730	0
82	20230605	194400	1355285580	18730	18730	18730	18730	0
83	20230605	194300	1355285580	18730	18730	18730	18730	0
84	20230605	194200	1355285580	18730	18730	18730	18730	0
85	20230605	194100	1355285580	18730	18730	18730	18730	0
86	20230605	194000	1355285580	18730	18730	18730	18730	0
87	20230605	193900	1355285580	18730	18730	18730	18730	0
88	20230605	193800	1355285580	18730	18730	18730	18730	0
89	20230605	193700	1355285580	18730	18730	18730	18730	0
90	20230605	193600	1355285580	18730	18730	18730	18730	0
91	20230605	193500	1355285580	18730	18730	18730	18730	0
92	20230605	193400	1355285580	18730	18730	18730	18730	2059
93	20230605	193300	1355285580	18730	18730	18730	18730	0
94	20230605	193200	1355285580	18730	18730	18730	18730	0
95	20230605	193100	1355285580	18730	18730	18730	18730	0
96	20230605	193000	1355285580	18730	18730	18730	18730	0
97	20230605	192900	1355285580	18730	18730	18730	18730	0
98	20230605	192800	1355285580	18730	18730	18730	18730	0
99	20230605	192700	1355285580	18730	18730	18730	18730	0
100	20230605	192600	1355285580	18730	18730	18730	18730	0
101	20230605	192500	1355285580	18730	18730	18730	18730	0
102	20230605	192400	1355285580	18730	18730	18730	18730	0
103	20230605	192300	1355285580	18730	18730	18730	18730	0
104	20230605	192200	1355285580	18730	18730	18730	18730	0
105	20230605	192100	1355285580	18730	18730	18730	18730	0
106	20230605	192000	1355285580	18730	18730	18730	18730	0
107	20230605	191900	1355285580	18730	18730	18730	18730	0
108	20230605	191800	1355285580	18730	18730	18730	18730	0
109	20230605	191700	1355285580	18730	18730	18730	18730	0
110	20230605	191600	1355285580	18730	18730	18730	18730	0
111	20230605	191500	1355285580	18730	18730	18730	18730	0
112	20230605	191400	1355285580	18730	18730	18730	18730	0
113	20230605	191300	1355285580	18730	18730	18730	18730	0
114	20230605	191200	1355285580	18730	18730	18730	18730	0
115	20230605	191100	1355285580	18730	18730	18730	18730	0
116	20230605	191000	1355285580	18730	18730	18730	18730	0
117	20230605	190900	1355285580	18730	18730	18730	18730	0
118	20230605	190800	1355285580	18730	18730	18730	18730	0
119	20230605	190700	1355285580	18730	18730	18730	18730	0
120	20230605	190600	1355285580	18730	18730	18730	18730	0
121	20230605	190500	1355285580	18730	18730	18730	18730	0
122	20230605	190400	1355285580	18730	18730	18730	18730	2059
123	20230605	190300	1355285580	18730	18730	18730	18730	0
124	20230605	190200	1355285580	18730	18730	18730	18730	0
125	20230605	190100	1355285580	18730	18730	18730	18730	0
126	20230605	190000	1355285580	18730	18730	18730	18730	0
127	20230605	185900	1355285580	18730	18730	18730	18730	0
128	20230605	185800	1355285580	18730	18730	18730	18730	0
129	20230605	185700	1355285580	18730	18730	18730	18730	0
130	20230605	185600	1355285580	18730	18730	18730	18730	0
131	20230605	185500	1355285580	18730	18730	18730	18730	0
132	20230605	185400	1355285580	18730	18730	18730	18730	0
133	20230605	185300	1355285580	18730	18730	18730	18730	0
134	20230605	185200	1355285580	18730	18730	18730	18730	0
135	20230605	185100	1355285580	18730	18730	18730	18730	0
136	20230605	185000	1355285580	18730	18730	18730	18730	0
137	20230605	184900	1355285580	18730	18730	18730	18730	0
138	20230605	184800	1355285580	18730	18730	18730	18730	0
139	20230605	184700	1355285580	18730	18730	18730	18730	0
140	20230605	184600	1355285580	18730	18730	18730	18730	0
141	20230605	184500	1355285580	18730	18730	18730	18730	0
142	20230605	184400	1355285580	18730	18730	18730	18730	0
143	20230605	184300	1355285580	18730	18730	18730	18730	0
144	20230605	184200	1355285580	18730	18730	18730	18730	0
145	20230605	184100	1355285580	18730	18730	18730	18730	0
146	20230605	184000	1355285580	18730	18730	18730	18730	0
147	20230605	183900	1355285580	18730	18730	18730	18730	0
148	20230605	183800	1355285580	18730	18730	18730	18730	0
149	20230605	183700	1355285580	18730	18730	18730	18730	0
150	20230605	183600	1355285580	18730	18730	18730	18730	0
151	20230605	183500	1355285580	18730	18730	18730	18730	0
152	20230605	183400	1355285580	18730	18730	18730	18730	2059
153	20230605	183300	1355285580	18730	18730	18730	18730	0
154	20230605	183200	1355285580	18730	18730	18730	18730	0
155	20230605	183100	1355285580	18730	18730	18730	18730	0
156	20230605	183000	1355285580	18730	18730	18730	18730	0
157	20230605	182900	1355285580	18730	18730	18730	18730	0
158	20230605	182800	1355285580	18730	18730	18730	18730	0
159	20230605	182700	1355285580	18730	18730	18730	18730	0
160	20230605	182600	1355285580	18730	18730	18730	18730	0
161	20230605	182500	1355285580	18730	18730	18730	18730	0
162	20230605	182400	1355285580	18730	18730	18730	18730	0
163	20230605	182300	1355285580	18730	18730	18730	18730	0
164	20230605	182200	1355285580	18730	18730	18730	18730	0
165	20230605	182100	1355285580	18730	18730	18730	18730	0
166	20230605	182000	1355285580	18730	18730	18730	18730	0
167	20230605	181900	1355285580	18730	18730	18730	18730	0
168	20230605	181800	1355285580	18730	18730	18730	18730	0
169	20230605	181700	1355285580	18730	18730	18730	18730	0
170	20230605	181600	1355285580	18730	18730	18730	18730	0
171	20230605	181500	1355285580	18730	18730	18730	18730	0
172	20230605	181400	1355285580	18730	18730	18730	18730	0
173	20230605	181300	1355285580	18730	18730	18730	18730	0
174	20230605	181200	1355285580	18730	18730	18730	18730	0
175	20230605	181100	1355285580	18730	18730	18730	18730	0
176	20230605	181000	1355285580	18730	18730	18730	18730	0
177	20230605	180900	1355285580	18730	18730	18730	18730	0
178	20230605	180800	1355285580	18730	18730	18730	18730	0
179	20230605	180700	1355285580	18730	18730	18730	18730	0
180	20230605	180600	1355285580	18730	18730	18730	18730	0
181	20230605	180500	1355285580	18730	18730	18730	18730	0
182	20230605	180400	1355285580	18730	18730	18730	18730	2059
183	20230605	180300	1355285580	18730	18730	18730	18730	0
184	20230605	180200	1355285580	18730	18730	18730	18730	0
185	20230605	180100	1355285580	18730	18730	18730	18730	0
186	20230605	180000	1355285580	18730	18730	18730	18730	0
187	20230605	175900	1355285580	18730	18730	18730	18730	0
188	20230605	175800	1355285580	18730	18730	18730	18730	0
189	20230605	175700	1355285580	18730	18730	18730	18730	0
190	20230605	175600	1355285580	18730	18730	18730	18730	0
191	20230605	175500	1355285580	18730	18730	18730	18730	0
192	20230605	175400	1355285580	18730	18730	18730	18730	0
193	20230605	175300	1355285580	18730	18730	18730	18730	0
194	20230605	175200	1355285580	18730	18730	18730	18730	0
195	20230605	175100	1355285580	18730	18730	18730	18730	0
196	20230605	175000	1355285580	18730	18730	18730	18730	0
197	20230605	174900	1355285580	18730	18730	18730	18730	0
198	20230605	174800	1355285580	18730	18730	18730	18730	0
199	20230605	174700	1355285580	18730	18730	18730	18730	0
200	20230605	174600	1355285580	18730	18730	18730	18730	0
201	20230605	174500	1355285580	18730	18730	18730	18730	0
202	20230605	174400	1355285580	18730	18730	18730	18730	0
203	20230605	174300	1355285580	18730	18730	18730	18730	0
204	20230605	174200	1355285580	18730	18730	18730	18730	0
205	20230605	174100	1355285580	18730	18730	18730	18730	0
206	20230605	174000	1355285580	18730	18730	18730	18730	0
207	20230605	173900	1355285580	18730	18730	18730	18730	0
208	20230605	173800	1355285580	18730	18730	18730	18730	0
209	20230605	173700	1355285580	18730	18730	18730	18730	0
210	20230605	173600	1355285580	18730	18730	18730	18730	0
211	20230605	173500	1355285580	18730	18730	18730	18730	0
212	20230605	173400	1355285580	18730	18730	18730	18730	2059
213	20230605	173300	1355285580	18730	18730	18730	18730	0
214	20230605	173200	1355285580	18730	18730	18730	18730	0
215	20230605	173100	1355285580	18730	18730	18730	18730	0
216	20230605	173000	1355285580	18730	18730	18730	18730	0
217	20230605	172900	1355285580	18730	18730	18730	18730	0
218	20230605	172800	1355285580	18730	18730	18730	18730	0
219	20230605	172700	1355285580	18730	18730	18730	18730	0
220	20230605	172600	1355285580	18730	18730	18730	18730	0
221	20230605	172500	1355285580	18730	18730	18730	18730	0
222	20230605	172400	1355285580	18730	18730	18730	18730	0
223	20230605	172300	1355285580	18730	18730	18730	18730	0
224	20230605	172200	1355285580	18730	18730	18730	18730	0
225	20230605	172100	1355285580	18730	18730	18730	18730	0
226	20230605	172000	1355285580	18730	18730	18730	18730	0
227	20230605	171900	1355285580	18730	18730	18730	18730	0
228	20230605	171800	1355285580	18730	18730	18730	18730	0
229	20230605	171700	1355285580	18730	18730	18730	18730	0
230	20230605	171600	1355285580	18730	18730	18730	18730	0
231	20230605	171500	1355285580	18730	18730	18730	18730	0
232	20230605	171400	1355285580	18730	18730	18730	18730	0
233	20230605	171300	1355285580	18730	18730	18730	18730	0
234	20230605	171200	1355285580	18730	18730	18730	18730	0
235	20230605	171100	1355285580	18730	18730	18730	18730	0
236	20230605	171000	1355285580	18730	18730	18730	18730	0
237	20230605	170900	1355285580	18730	18730	18730	18730	0
238	20230605	170800	1355285580	18730	18730	18730	18730	0
239	20230605	170700	1355285580	18730	18730	18730	18730	0
240	20230605	170600	1355285580	18730	18730	18730	18730	0
241	20230605	170500	1355285580	18730	18730	18730	18730	0
242	20230605	170400	1355285580	18730	18730	18730	18730	2059
243	20230605	170300	1355285580	18730	18730	18730	18730	0
244	20230605	170200	1355285580	18730	18730	18730	18730	0
245	20230605	170100	1355285580	18730	18730	18730	18730	0
246	20230605	170000	1355285580	18730	18730	18730	18730	0
247	20230605	165900	1355285580	18730	18730	18730	18730	0
248	20230605	165800	1355285580	18730	18730	18730	18730	0
249	20230605	165700	1355285580	18730	18730	18730	18730	0
250	20230605	165600	1355285580	18730	18730	18730	18730	0
251	20230605	165500	1355285580	18730	18730	18730	18730	0
252	20230605	165400	1355285580	18730	18730	18730	18730	0
253	20230605	165300	1355285580	18730	18730	18730	18730	0
254	20230605	165200	1355285580	18730	18730	18730	18730	0
255	20230605	165100	1355285580	18730	18730	18730	18730	0
256	20230605	165000	1355285580	18730	18730	18730	18730	0
257	20230605	164900	1355285580	18730	18730	18730	18730	0
258	20230605	164800	1355285580	18730	18730	18730	18730	0
259	20230605	164700	1355285580	18730	18730	18730	18730	0
260	20230605	164600	1355285580	18730	18730	18730	18730	0
261	20230605	164500	1355285580	18730	18730	18730	18730	0
262	20230605	164400	1355285580	18730	18730	18730	18730	0
263	20230605	164300	1355285580	18730	18730	18730	18730	0
264	20230605	164200	1355285580	18730	18730	18730	18730	0
265	20230605	164100	1355285580	18730	18730	18730	18730	0
266	20230605	164000	1355285580	18730	18730	18730	18730	0
267	20230605	163900	1355285580	18730	18730	18730	18730	0
268	20230605	163800	1355285580	18730	18730	18730	18730	0
269	20230605	163700	1355285580	18730	18730	18730	18730	0
270	20230605	163600	1355285580	18730	18730	18730	18730	0
271	20230605	163500	1355285580	18730	18730	18730	18730	0
272	20230605	163400	1355285580	18730	18730	18730	18730	2059
273	20230605	163300	1355285580	18730	18730	18730	18730	0
274	20230605	163200	1355285580	18730	18730	18730	18730	0
275	20230605	163100	1355285580	18730	18730	18730	18730	0
276	20230605	163000	1355285580	18730	18730	18730	18730	0
277	20230605	162900	1355285580	18730	18730	18730	18730	0
278	20230605	162800	1355285580	18730	18730	18730	18730	0
279	20230605	162700	1355285580	18730	18730	18730	18730	0
280	20230605	162600	1355285580	18730	18730	18730	18730	0
281	20230605	162500	1355285580	18730	18730	18730	18730	0
282	20230605	162400	1355285580	18730	18730	18730	18730	0
283	20230605	162300	1355285580	18730	18730	18730	18730	0
284	20230605	162200	1355285580	18730	18730	18730	18730	0
285	20230605	162100	1355285580	18730	18730	18730	18730	0
286	20230605	162000	1355285580	18730	18730	18730	18730	0
287	20230605	161900	1355285580	18730	18730	18730	18730	0
288	20230605	161800	1355285580	18730	18730	18730	18730	0
289	20230605	161700	1355285580	18730	18730	18730	18730	0
290	20230605	161600	1355285580	18730	18730	18730	18730	0
291	20230605	161500	1355285580	18730	18730	18730	18730	0
292	20230605	161400	1355285580	18730	18730	18730	18730	0
293	20230605	161300	1355285580	18730	18730	18730	18730	0
294	20230605	161200	1355285580	18730	18730	18730	18730	0
295	20230605	161100	1355285580	18730	18730	18730	18730	0
296	20230605	161000	1355285580	18730	18730	18730	18730	0
297	20230605	160900	1355285580	18730	18730	18730	18730	0
298	20230605	160800	1355285580	18730	18730	18730	18730	0
299	20230605	160700	1355285580	18730	18730	18730	18730	0
300	20230605	160600	1355285580	18730	18730	18730	18730	0
301	20230605	160500	1355285580	18730	18730	18730	18730	0
302	20230605	160400	1355285580	18730	18730	18730	18730	2059
303	20230605	160300	1355285580	18730	18730	18730	18730	0
304	20230605	160200	1355285580	18730	18730	18730	18730	0
305	20230605	160100	1355285580	18730	18730	18730	18730	0
306	20230605	160000	1355285580	18730	18730	18730	18730	0
307	20230605	155900	1355285580	18730	18730	18730	18730	0
308	20230605	155800	1355285580	18730	18730	18730	18730	0
309	20230605	155700	1355285580	18730	18730	18730	18730	0
310	20230605	155600	1355285580	18730	18730	18730	18730	0
311	20230605	155500	1355285580	18730	18730	18730	18730	0
312	20230605	155400	1355285580	18730	18730	18730	18730	0
313	20230605	155300	1355285580	18730	18730	18730	18730	0
314	20230605	155200	1355285580	18730	18730	18730	18730	0
315	20230605	155100	1355285580	18730	18730	18730	18730	0
316	20230605	155000	1355285580	18730	18730	18730	18730	0
317	20230605	154900	1355285580	18730	18730	18730	18730	0
318	20230605	154800	1355285580	18730	18730	18730	18730	0
319	20230605	154700	1355285580	18730	18730	18730	18730	0
320	20230605	154600	1355285580	18730	18730	18730	18730	0
321	20230605	154500	1355285580	18730	18730	18730	18730	0
322	20230605	154400	1355285580	18730	18730	18730	18730	0
323	20230605	154300	1355285580	18730	18730	18730	18730	0
324	20230605	154200	1355285580	18730	18730	18730	18730	0
325	20230605	154100	1355285580	18730	18730	18730	18730	0
326	20230605	154000	1355285580	18730	18730	18730	18730	0
327	20230605	153900	1355285580	18730	18730	18730	18730	0
328	20230605	153800	1355285580	18730	18730	18730	18730	0
329	20230605	153700	1355285580	18730	18730	18730	18730	0
330	20230605	153600	1355285580	18730	18730	18730	18730	0
331	20230605	153500	1355285580	18730	18730	18730	18730	0
332	20230605	153400	1355285580	18730	18730	18730	18730	2059
333	20230605	153300	1355285580	18730	18730	18730	18730	0
334	20230605	153200	1355285580	18730	18730	18730	18730	0
335	20230605	153100	1355285580	18730	18730	18730	18730	0
336	20230605	153000	1355285580	18730	18730	18730	18730	2059
337	20230605	152900	1316720510	18730	18730	18730	18730	0
338	20230605	152800	1316720510	18730	18730	18730	18730	0
339	20230605	152700	1316720510	18730	18730	18730	18730	0
340	20230605	152600	1316720510	18730	18730	18730	18730	0
341	20230605	152500	1316720510	18730	18730	18730	18730	0
342	20230605	152400	1316720510	18730	18730	18730	18730	0
343	20230605	152300	1316720510	18730	18730	18730	18730	0
344	20230605	152200	1316720510	18730	18730	18730	18730	0
345	20230605	152100	1316720510	18730	18730	18730	18730	0
346	20230605	152000	1316720510	18730	18730	18730	18730	0
347	20230605	151900	1316720510	18730	18720	18730	18720	144
348	20230605	151800	1314024590	18730	18720	18730	18720	203
349	20230605	151700	1310223860	18720	18720	18730	18720	161
350	20230605	151600	1307209630	18720	18720	18730	18720	143
351	20230605	151500	1304531850	18720	18720	18730	18720	136
352	20230605	151400	1301984660	18720	18730	18730	18720	1981
353	20230605	151300	1264882420	18720	18720	18730	18720	201
354	20230605	151200	1261118700	18720	18720	18730	18720	2598
355	20230605	151100	1212458190	18720	18720	18720	18720	104
356	20230605	151000	1210511310	18720	18720	18730	18720	103
357	20230605	150900	1208583100	18730	18720	18730	18720	113
358	20230605	150800	1206467730	18720	18720	18720	18720	91
359	20230605	150700	1204764210	18720	18720	18720	18720	130
360	20230605	150600	1202330610	18720	18720	18730	18720	256
361	20230605	150500	1197536290	18720	18720	18720	18710	106
362	20230605	150400	1195551980	18710	18720	18720	18710	216
363	20230605	150300	1191509680	18710	18710	18710	18700	33
364	20230605	150200	1190892260	18720	18720	18720	18710	2519
365	20230605	150100	1143757640	18720	18720	18730	18720	72
366	20230605	150000	1142409750	18720	18720	18720	18720	128
367	20230605	145900	1140013590	18720	18720	18730	18720	184
368	20230605	145800	1136568290	18720	18720	18720	18720	28
369	20230605	145700	1136044130	18720	18720	18730	18720	102
370	20230605	145600	1134134150	18720	18730	18730	18720	343
371	20230605	145500	1127711010	18720	18720	18730	18720	32
372	20230605	145400	1127111960	18720	18740	18740	18720	375
373	20230605	145300	1120087040	18740	18740	18750	18740	435
374	20230605	145200	1111931570	18740	18730	18740	18720	1441
375	20230605	145100	1084933760	18730	18720	18730	18720	815
376	20230605	145000	1069669360	18720	18720	18720	18720	6
377	20230605	144900	1069557040	18720	18720	18730	18720	124
378	20230605	144800	1067235260	18720	18720	18720	18720	115
379	20230605	144700	1065082460	18720	18720	18720	18720	172
380	20230605	144600	1061862620	18720	18720	18730	18720	320
381	20230605	144500	1055869550	18720	18730	18730	18720	1080
382	20230605	144400	1035641170	18720	18720	18730	18720	550
383	20230605	144300	1025341010	18720	18720	18720	18720	30
384	20230605	144200	1024779410	18720	18720	18720	18720	64
385	20230605	144100	1023581330	18730	18720	18730	18720	452
386	20230605	144000	1015115890	18720	18720	18720	18720	218
387	20230605	143900	1011034930	18720	18720	18720	18720	4
388	20230605	143800	1010960050	18720	18720	18740	18720	2465
389	20230605	143700	964789380	18720	18720	18720	18720	30
390	20230605	143600	964227780	18720	18720	18720	18720	363
391	20230605	143500	957432420	18720	18720	18720	18720	77
392	20230605	143400	955990980	18720	18720	18730	18720	266
393	20230605	143300	951009460	18730	18720	18730	18720	251
394	20230605	143200	946308740	18720	18720	18730	18720	147
395	20230605	143100	943556860	18720	18720	18720	18720	29
396	20230605	143000	943013980	18720	18730	18740	18720	873
397	20230605	142900	926665120	18730	18740	18740	18730	5
398	20230605	142800	926571440	18730	18730	18740	18730	242
399	20230605	142700	922037560	18730	18730	18730	18730	28
400	20230605	142600	921513120	18740	18730	18740	18730	131
401	20230605	142500	919058490	18740	18740	18740	18740	441
402	20230605	142400	910794150	18730	18730	18740	18730	196
403	20230605	142300	907122640	18730	18730	18740	18730	63
404	20230605	142200	905942500	18730	18730	18730	18730	30
405	20230605	142100	905380600	18730	18730	18730	18730	162
406	20230605	142000	902346340	18730	18730	18730	18730	232
407	20230605	141900	898000980	18730	18730	18740	18730	31
408	20230605	141800	897420310	18740	18730	18740	18730	82
409	20230605	141700	895884350	18730	18730	18730	18730	28
410	20230605	141600	895359910	18730	18740	18740	18730	94
411	20230605	141500	893598580	18740	18740	18750	18740	84
412	20230605	141400	892024090	18740	18740	18740	18740	198
413	20230605	141300	888313570	18730	18730	18740	18730	239
414	20230605	141200	883836220	18720	18720	18730	18720	118
415	20230605	141100	881627250	18730	18720	18730	18720	161
416	20230605	141000	878612420	18720	18720	18720	18720	27
417	20230605	140900	878106980	18730	18740	18740	18730	32
418	20230605	140800	877507610	18730	18730	18740	18730	140
419	20230605	140700	874884930	18720	18720	18730	18720	100
420	20230605	140600	873012900	18730	18730	18730	18730	16
421	20230605	140500	872713220	18730	18730	18740	18730	348
422	20230605	140400	866194120	18730	18720	18730	18720	177
423	20230605	140300	862879670	18720	18720	18720	18720	74
424	20230605	140200	861494390	18720	18720	18720	18720	51
425	20230605	140100	860539670	18720	18720	18720	18720	84
426	20230605	140000	858967190	18720	18720	18720	18720	46
427	20230605	135900	858106070	18720	18720	18720	18720	105
428	20230605	135800	856140470	18720	18720	18720	18720	60
429	20230605	135700	855017270	18720	18720	18730	18720	145
430	20230605	135600	852302370	18720	18720	18720	18720	4
431	20230605	135500	852227490	18730	18720	18730	18720	141
432	20230605	135400	849587640	18720	18730	18730	18720	40
433	20230605	135300	848838460	18730	18730	18730	18730	27
434	20230605	135200	848332750	18740	18720	18740	18720	424
435	20230605	135100	840391210	18720	18720	18720	18720	93
436	20230605	135000	838650250	18720	18720	18730	18720	74
437	20230605	134900	837264770	18720	18720	18720	18720	4
438	20230605	134800	837189890	18730	18720	18730	18720	146
439	20230605	134700	834455770	18720	18720	18720	18720	113
440	20230605	134600	832340410	18720	18730	18730	18720	26
441	20230605	134500	831853500	18730	18720	18730	18720	54
442	20230605	134400	830842120	18720	18720	18720	18720	51
443	20230605	134300	829887400	18730	18720	18730	18720	227
444	20230605	134200	825636650	18730	18730	18730	18730	173
445	20230605	134100	822396360	18730	18730	18730	18730	32
446	20230605	134000	821797000	18730	18730	18730	18730	73
447	20230605	133900	820429710	18730	18730	18740	18730	161
448	20230605	133800	817413780	18740	18740	18740	18740	17
449	20230605	133700	817095200	18730	18730	18730	18730	54
450	20230605	133600	816083780	18740	18740	18740	18740	311
451	20230605	133500	810255640	18750	18750	18750	18740	127
452	20230605	133400	807874410	18750	18750	18750	18750	72
453	20230605	133300	806524410	18750	18750	18750	18750	75
454	20230605	133200	805118160	18750	18750	18760	18750	34
455	20230605	133100	804480610	18760	18760	18760	18750	81
456	20230605	133000	802961100	18750	18750	18760	18750	62
457	20230605	132900	801798250	18750	18750	18760	18750	106
458	20230605	132800	799809970	18750	18750	18760	18750	75
459	20230605	132700	798403220	18750	18760	18770	18750	320
460	20230605	132600	792401760	18760	18770	18770	18760	75
461	20230605	132500	790994560	18760	18750	18760	18750	97
462	20230605	132400	789175560	18750	18750	18760	18750	50
463	20230605	132300	788238050	18760	18750	18760	18750	141
464	20230605	132200	785594080	18750	18760	18760	18750	382
465	20230605	132100	778428060	18750	18750	18750	18750	51
466	20230605	132000	777471810	18750	18760	18760	18750	104
467	20230605	131900	775520810	18760	18750	18760	18750	192
468	20230605	131800	771920120	18750	18760	18760	18750	129
469	20230605	131700	769500370	18750	18750	18750	18750	70
470	20230605	131600	768187870	18750	18760	18760	18750	31
471	20230605	131500	767606590	18750	18750	18750	18750	145
472	20230605	131400	764887840	18750	18750	18760	18750	67
473	20230605	131300	763631430	18750	18750	18750	18750	5
474	20230605	131200	763537680	18750	18750	18760	18750	84
475	20230605	131100	761962670	18750	18750	18750	18750	145
476	20230605	131000	759243920	18750	18750	18750	18750	26
477	20230605	130900	758756420	18750	18750	18750	18750	78
478	20230605	130800	757293920	18750	18750	18750	18750	28
479	20230605	130700	756768920	18750	18760	18760	18750	140
480	20230605	130600	754142540	18760	18770	18780	18760	299
481	20230605	130500	748530990	18770	18780	18780	18770	8
482	20230605	130400	748380790	18770	18770	18780	18770	90
483	20230605	130300	746691460	18770	18770	18770	18770	29
484	20230605	130200	746147130	18770	18770	18770	18770	103
485	20230605	130100	744213820	18770	18770	18780	18770	95
486	20230605	130000	742430260	18770	18770	18770	18770	27
487	20230605	125900	741923470	18770	18770	18770	18770	52
488	20230605	125800	740947430	18770	18770	18780	18770	273
489	20230605	125700	735821620	18770	18770	18770	18770	30
490	20230605	125600	735258520	18770	18770	18770	18770	108
491	20230605	125500	733231360	18780	18780	18780	18770	1063
492	20230605	125400	713268240	18780	18780	18780	18780	96
493	20230605	125300	711465360	18780	18790	18790	18780	131
494	20230605	125200	709004380	18780	18780	18780	18780	74
495	20230605	125100	707614660	18780	18780	18790	18780	34
496	20230605	125000	706976060	18780	18780	18780	18780	143
497	20230605	124900	704290520	18780	18780	18780	18780	27
498	20230605	124800	703783460	18780	18780	18780	18780	54
499	20230605	124700	702769340	18780	18780	18780	18780	47
500	20230605	124600	701886680	18780	18780	18780	18780	159
501	20230605	124500	698900660	18780	18780	18780	18780	112
502	20230605	124400	696797300	18780	18780	18780	18780	8
503	20230605	124300	696647060	18780	18780	18790	18780	104
504	20230605	124200	694693440	18780	18780	18780	18780	145
505	20230605	124100	691970340	18780	18780	18780	18780	199
506	20230605	124000	688233120	18780	18780	18790	18780	34
507	20230605	123900	687594300	18780	18790	18790	18780	188
508	20230605	123800	684062550	18780	18780	18780	18780	123
509	20230605	123700	681752610	18780	18780	18780	18780	2
510	20230605	123600	681715050	18780	18780	18780	18780	96
511	20230605	123500	679912170	18780	18790	18790	18780	201
512	20230605	123400	676135400	18790	18790	18790	18790	146
513	20230605	123300	673392060	18790	18790	18790	18790	36
514	20230605	123200	672715620	18790	18790	18790	18790	25
515	20230605	123100	672245870	18790	18780	18790	18780	262
516	20230605	123000	667323650	18780	18780	18790	18780	121
517	20230605	122900	665051260	18780	18790	18790	18780	43
518	20230605	122800	664243320	18790	18780	18790	18780	104
519	20230605	122700	662289680	18780	18780	18780	18780	27
520	20230605	122600	661782620	18780	18780	18780	18780	72
521	20230605	122500	660430460	18780	18780	18790	18780	74
522	20230605	122400	659040540	18790	18780	18790	18780	78
523	20230605	122300	657575210	18780	18780	18790	18780	144
524	20230605	122200	654870590	18780	18780	18780	18780	445
525	20230605	122100	646513490	18790	18790	18790	18790	25
526	20230605	122000	646043740	18790	18790	18800	18780	174
527	20230605	121900	642774470	18790	18780	18790	18780	140
528	20230605	121800	640145040	18780	18780	18790	18780	126
529	20230605	121700	637778450	18780	18780	18790	18780	55
530	20230605	121600	636745260	18780	18790	18790	18780	129
531	20230605	121500	634321730	18780	18790	18790	18780	105
532	20230605	121400	632349080	18790	18790	18790	18780	1385
533	20230605	121300	606325780	18790	18800	18800	18790	41
534	20230605	121200	605554990	18800	18810	18810	18800	134
535	20230605	121100	603035740	18810	18800	18810	18800	15
536	20230605	121000	602753640	18800	18800	18800	18800	181
537	20230605	120900	599350840	18800	18800	18800	18800	28
538	20230605	120800	598824440	18800	18800	18800	18800	135
539	20230605	120700	596286440	18800	18800	18800	18800	30
540	20230605	120600	595722440	18800	18800	18800	18800	30
541	20230605	120500	595158440	18800	18800	18800	18800	121
542	20230605	120400	592883640	18800	18800	18800	18800	154
543	20230605	120300	589988440	18800	18800	18800	18790	110
544	20230605	120200	587920620	18800	18800	18800	18800	380
545	20230605	120100	580776620	18800	18800	18810	18800	189
546	20230605	120000	577223410	18810	18800	18810	18800	65
547	20230605	115900	576001330	18800	18800	18800	18800	110
548	20230605	115800	573933330	18800	18800	18800	18800	29
549	20230605	115700	573388130	18800	18800	18810	18800	163
550	20230605	115600	570323080	18800	18800	18810	18800	30
551	20230605	115500	569759060	18800	18800	18800	18800	54
552	20230605	115400	568743860	18800	18800	18800	18800	192
553	20230605	115300	565134260	18800	18800	18810	18800	80
554	20230605	115200	563630210	18800	18810	18810	18800	54
555	20230605	115100	562614990	18810	18790	18810	18790	160
556	20230605	115000	559607260	18790	18800	18800	18790	85
557	20230605	114900	558009280	18790	18800	18800	18790	32
558	20230605	114800	557407970	18810	18800	18810	18790	83
559	20230605	114700	555847940	18800	18790	18800	18790	181
560	20230605	114600	552445410	18790	18800	18800	18790	16
561	20230605	114500	552144630	18800	18800	18800	18790	171
562	20230605	114400	548930980	18790	18790	18800	18790	56
563	20230605	114300	547878490	18800	18790	18800	18790	56
564	20230605	114200	546825970	18800	18800	18800	18800	429
565	20230605	114100	538760770	18800	18800	18800	18800	93
566	20230605	114000	537012370	18800	18800	18800	18800	115
567	20230605	113900	534850370	18800	18800	18810	18800	36
568	20230605	113800	534173500	18800	18800	18810	18800	57
569	20230605	113700	533101630	18800	18800	18800	18800	116
570	20230605	113600	530920830	18810	18800	18810	18800	1061
571	20230605	113500	510963720	18800	18800	18800	18800	2
572	20230605	113400	510926120	18800	18800	18800	18800	53
573	20230605	113300	509929720	18810	18800	18810	18800	96
574	20230605	113200	508124910	18800	18800	18800	18790	60
575	20230605	113100	506996930	18810	18800	18810	18800	500
576	20230605	113000	497592310	18800	18800	18810	18800	75
577	20230605	112900	496182300	18800	18790	18800	18790	362
578	20230605	112800	489379300	18800	18800	18800	18790	292
579	20230605	112700	483889720	18790	18800	18800	18790	480
580	20230605	112600	474866550	18790	18790	18790	18790	25
581	20230605	112500	474396800	18790	18800	18800	18790	1112
582	20230605	112400	453492180	18800	18800	18800	18790	61
583	20230605	112300	452345630	18790	18790	18790	18790	30
584	20230605	112200	451781930	18790	18790	18800	18790	143
585	20230605	112100	449094840	18790	18790	18790	18790	72
586	20230605	112000	447741960	18790	18800	18800	18790	227
587	20230605	111900	443474630	18790	18790	18790	18790	50
588	20230605	111800	442535130	18790	18790	18790	18790	29
589	20230605	111700	441990220	18790	18790	18790	18790	187
590	20230605	111600	438476490	18790	18790	18790	18790	27
591	20230605	111500	437969160	18790	18790	18790	18790	26
592	20230605	111400	437480620	18790	18790	18790	18790	54
593	20230605	111300	436465960	18790	18790	18800	18790	204
594	20230605	111200	432632270	18790	18790	18790	18790	28
595	20230605	111100	432106150	18790	18790	18790	18790	51
596	20230605	111000	431147860	18790	18790	18790	18790	6
597	20230605	110900	431035120	18790	18800	18800	18790	123
598	20230605	110800	428723900	18800	18800	18800	18790	514
599	20230605	110700	419061540	18800	18800	18810	18800	236
600	20230605	110600	414624640	18800	18800	18800	18800	28
601	20230605	110500	414098240	18800	18810	18810	18800	117
602	20230605	110400	411897740	18800	18800	18810	18800	201
603	20230605	110300	408118140	18800	18800	18800	18800	2
604	20230605	110200	408080540	18800	18800	18800	18800	35
605	20230605	110100	407422540	18810	18800	18810	18800	137
606	20230605	110000	404846570	18800	18810	18810	18800	188
607	20230605	105900	401310990	18810	18810	18810	18800	25
608	20230605	105800	400840760	18800	18800	18800	18800	25
609	20230605	105700	400370760	18810	18800	18810	18800	28
610	20230605	105600	399844310	18800	18800	18800	18800	98
611	20230605	105500	398001910	18810	18800	18810	18800	166
612	20230605	105400	394879480	18800	18810	18810	18800	62
613	20230605	105300	393713500	18810	18800	18810	18800	678
614	20230605	105200	380960570	18810	18810	18810	18800	338
615	20230605	105100	374603470	18800	18810	18810	18800	101
616	20230605	105000	372703910	18810	18800	18810	18800	119
617	20230605	104900	370466630	18810	18800	18810	18800	29
618	20230605	104800	369921390	18800	18810	18810	18800	69
619	20230605	104700	368624180	18800	18810	18810	18800	228
620	20230605	104600	364337760	18810	18810	18810	18800	319
621	20230605	104500	358340120	18800	18810	18810	18800	69
622	20230605	104400	357042320	18800	18800	18810	18800	412
623	20230605	104300	349293530	18800	18800	18800	18800	23
624	20230605	104200	348861130	18800	18810	18810	18800	50
625	20230605	104100	347921100	18800	18800	18800	18800	3
626	20230605	104000	347864700	18800	18800	18800	18800	188
627	20230605	103900	344330300	18800	18800	18800	18800	23
628	20230605	103800	343897900	18800	18800	18800	18800	270
629	20230605	103700	338821900	18810	18800	18810	18800	29
630	20230605	103600	338276430	18800	18800	18810	18800	104
631	20230605	103500	336321160	18800	18800	18800	18800	111
632	20230605	103400	334234360	18800	18800	18800	18800	50
633	20230605	103300	333294360	18800	18810	18810	18800	27
634	20230605	103200	332786740	18810	18810	18810	18800	150
635	20230605	103100	329966170	18800	18810	18810	18800	85
636	20230605	103000	328367570	18810	18800	18810	18800	113
637	20230605	102900	326242870	18800	18800	18800	18800	31
638	20230605	102800	325660070	18800	18810	18810	18800	110
639	20230605	102700	323592050	18810	18800	18810	18800	44
640	20230605	102600	322764660	18810	18800	18810	18800	59
641	20230605	102500	321654890	18800	18810	18810	18800	25
642	20230605	102400	321184870	18800	18810	18810	18800	469
643	20230605	102300	312365770	18810	18810	18810	18800	24
644	20230605	102200	311914350	18810	18800	18810	18800	293
645	20230605	102100	306404840	18800	18800	18800	18800	23
646	20230605	102000	305972440	18800	18800	18800	18800	179
647	20230605	101900	302607240	18810	18810	18810	18800	6
648	20230605	101800	302494400	18810	18810	18810	18800	33
649	20230605	101700	301873930	18800	18800	18800	18800	25
650	20230605	101600	301403930	18810	18810	18810	18800	245
651	20230605	101500	296796160	18800	18810	18810	18800	87
652	20230605	101400	295160550	18810	18820	18820	18810	286
653	20230605	101300	289780880	18820	18810	18820	18810	280
654	20230605	101200	284513980	18820	18810	18820	18810	81
655	20230605	101100	282990240	18810	18810	18810	18810	26
656	20230605	101000	282501180	18810	18810	18820	18810	60
657	20230605	100900	281372230	18820	18810	18820	18810	29
658	20230605	100800	280826700	18820	18820	18820	18810	38
659	20230605	100700	280111570	18820	18820	18820	18820	377
660	20230605	100600	273016430	18810	18810	18810	18810	46
661	20230605	100500	272151170	18810	18810	18810	18810	2
662	20230605	100400	272113550	18810	18810	18820	18810	62
663	20230605	100300	270946960	18810	18820	18820	18810	630
664	20230605	100200	259095770	18820	18820	18820	18820	30
665	20230605	100100	258531170	18820	18820	18820	18810	33
666	20230605	100000	257910130	18820	18810	18830	18810	99
667	20230605	095900	256046590	18820	18810	18820	18810	425
668	20230605	095800	248050770	18810	18810	18810	18810	167
669	20230605	095700	244909500	18820	18810	18820	18810	347
670	20230605	095600	238381310	18810	18810	18810	18800	133
671	20230605	095500	235879830	18810	18820	18820	18810	138
672	20230605	095400	233283980	18820	18820	18820	18820	20
673	20230605	095300	232907580	18810	18820	18820	18810	114
674	20230605	095200	230763010	18810	18810	18810	18810	0
675	20230605	095100	230763010	18810	18820	18820	18810	30
676	20230605	095000	230198650	18820	18830	18830	18820	240
677	20230605	094900	225681750	18830	18830	18830	18830	17
678	20230605	094800	225361640	18820	18830	18830	18820	15
679	20230605	094700	225079290	18830	18830	18830	18820	91
680	20230605	094600	223366440	18830	18830	18830	18830	36
681	20230605	094500	222688560	18830	18830	18830	18830	293
682	20230605	094400	217171370	18830	18830	18830	18830	96
683	20230605	094300	215363690	18830	18830	18830	18830	18
684	20230605	094200	215024750	18830	18830	18830	18830	33
685	20230605	094100	214403360	18840	18840	18840	18830	196
686	20230605	094000	210711380	18850	18860	18860	18850	374
687	20230605	093900	203661140	18860	18860	18860	18860	0
688	20230605	093800	203661140	18860	18860	18860	18860	20
689	20230605	093700	203283940	18860	18860	18860	18850	38
690	20230605	093600	202567270	18860	18860	18870	18860	119
691	20230605	093500	200322350	18850	18850	18850	18850	150
692	20230605	093400	197494850	18850	18840	18850	18840	278
693	20230605	093300	192254880	18830	18820	18830	18820	338
694	20230605	093200	185891830	18820	18820	18820	18810	233
695	20230605	093100	181507770	18820	18820	18820	18820	303
696	20230605	093000	175805310	18810	18830	18830	18810	118
697	20230605	092900	173584370	18830	18840	18840	18830	50
698	20230605	092800	172642600	18840	18840	18840	18810	566
699	20230605	092700	161991100	18840	18830	18840	18830	20
700	20230605	092600	161614310	18840	18830	18840	18830	196
701	20230605	092500	157923430	18830	18830	18830	18830	27
702	20230605	092400	157415020	18830	18830	18830	18830	29
703	20230605	092300	156868950	18830	18830	18830	18830	102
704	20230605	092200	154948290	18830	18820	18830	18810	82
705	20230605	092100	153404870	18820	18820	18820	18820	193
706	20230605	092000	149772610	18820	18810	18820	18810	17
707	20230605	091900	149452680	18820	18830	18830	18820	486
708	20230605	091800	140304350	18830	18830	18830	18830	1
709	20230605	091700	140285520	18830	18840	18840	18830	57
710	20230605	091600	139211940	18840	18840	18860	18830	277
711	20230605	091500	133993250	18840	18850	18850	18840	42
712	20230605	091400	133201750	18850	18850	18850	18850	64
713	20230605	091300	131995350	18850	18860	18860	18840	53
714	20230605	091200	130996240	18860	18850	18860	18850	370
715	20230605	091100	124018280	18840	18840	18850	18840	1232
716	20230605	091000	100806530	18830	18830	18830	18830	18
717	20230605	090900	100467590	18840	18850	18850	18840	376
718	20230605	090800	93383640	18820	18850	18850	18820	580
719	20230605	090700	82453490	18850	18870	18870	18840	412
720	20230605	090600	74687160	18870	18870	18870	18850	244
721	20230605	090500	70084390	18870	18870	18900	18870	359
722	20230605	090400	63307550	18890	18880	18890	18880	127
723	20230605	090300	60908700	18880	18880	18900	18870	396
724	20230605	090200	53429830	18880	18830	18920	18830	881
725	20230605	090100	36794080	18830	18780	18840	18760	1220
726	20230605	090000	13836370	18780	18710	18780	18710	739