KissMeData/079810/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201600	3951103980	18700	18700	18700	18700	2272
3	20230602	201500	3951103980	18700	18700	18700	18700	0
4	20230602	201400	3951103980	18700	18700	18700	18700	0
5	20230602	201300	3951103980	18700	18700	18700	18700	0
6	20230602	201200	3951103980	18700	18700	18700	18700	0
7	20230602	201100	3951103980	18700	18700	18700	18700	0
8	20230602	201000	3951103980	18700	18700	18700	18700	0
9	20230602	200900	3951103980	18700	18700	18700	18700	0
10	20230602	200800	3951103980	18700	18700	18700	18700	0
11	20230602	200700	3951103980	18700	18700	18700	18700	0
12	20230602	200600	3951103980	18700	18700	18700	18700	0
13	20230602	200500	3951103980	18700	18700	18700	18700	0
14	20230602	200400	3951103980	18700	18700	18700	18700	0
15	20230602	200300	3951103980	18700	18700	18700	18700	0
16	20230602	200200	3951103980	18700	18700	18700	18700	0
17	20230602	200100	3951103980	18700	18700	18700	18700	0
18	20230602	200000	3951103980	18700	18700	18700	18700	0
19	20230602	195900	3951103980	18700	18700	18700	18700	0
20	20230602	195800	3951103980	18700	18700	18700	18700	0
21	20230602	195700	3951103980	18700	18700	18700	18700	0
22	20230602	195600	3951103980	18700	18700	18700	18700	0
23	20230602	195500	3951103980	18700	18700	18700	18700	0
24	20230602	195400	3951103980	18700	18700	18700	18700	0
25	20230602	195300	3951103980	18700	18700	18700	18700	0
26	20230602	195200	3951103980	18700	18700	18700	18700	0
27	20230602	195100	3951103980	18700	18700	18700	18700	0
28	20230602	195000	3951103980	18700	18700	18700	18700	0
29	20230602	194900	3951103980	18700	18700	18700	18700	0
30	20230602	194800	3951103980	18700	18700	18700	18700	0
31	20230602	194700	3951103980	18700	18700	18700	18700	0
32	20230602	194600	3951103980	18700	18700	18700	18700	2272
33	20230602	194500	3951103980	18700	18700	18700	18700	0
34	20230602	194400	3951103980	18700	18700	18700	18700	0
35	20230602	194300	3951103980	18700	18700	18700	18700	0
36	20230602	194200	3951103980	18700	18700	18700	18700	0
37	20230602	194100	3951103980	18700	18700	18700	18700	0
38	20230602	194000	3951103980	18700	18700	18700	18700	0
39	20230602	193900	3951103980	18700	18700	18700	18700	0
40	20230602	193800	3951103980	18700	18700	18700	18700	0
41	20230602	193700	3951103980	18700	18700	18700	18700	0
42	20230602	193600	3951103980	18700	18700	18700	18700	0
43	20230602	193500	3951103980	18700	18700	18700	18700	0
44	20230602	193400	3951103980	18700	18700	18700	18700	0
45	20230602	193300	3951103980	18700	18700	18700	18700	0
46	20230602	193200	3951103980	18700	18700	18700	18700	0
47	20230602	193100	3951103980	18700	18700	18700	18700	0
48	20230602	193000	3951103980	18700	18700	18700	18700	0
49	20230602	192900	3951103980	18700	18700	18700	18700	0
50	20230602	192800	3951103980	18700	18700	18700	18700	0
51	20230602	192700	3951103980	18700	18700	18700	18700	0
52	20230602	192600	3951103980	18700	18700	18700	18700	0
53	20230602	192500	3951103980	18700	18700	18700	18700	0
54	20230602	192400	3951103980	18700	18700	18700	18700	0
55	20230602	192300	3951103980	18700	18700	18700	18700	0
56	20230602	192200	3951103980	18700	18700	18700	18700	0
57	20230602	192100	3951103980	18700	18700	18700	18700	0
58	20230602	192000	3951103980	18700	18700	18700	18700	0
59	20230602	191900	3951103980	18700	18700	18700	18700	0
60	20230602	191800	3951103980	18700	18700	18700	18700	0
61	20230602	191700	3951103980	18700	18700	18700	18700	0
62	20230602	191600	3951103980	18700	18700	18700	18700	2272
63	20230602	191500	3951103980	18700	18700	18700	18700	0
64	20230602	191400	3951103980	18700	18700	18700	18700	0
65	20230602	191300	3951103980	18700	18700	18700	18700	0
66	20230602	191200	3951103980	18700	18700	18700	18700	0
67	20230602	191100	3951103980	18700	18700	18700	18700	0
68	20230602	191000	3951103980	18700	18700	18700	18700	0
69	20230602	190900	3951103980	18700	18700	18700	18700	0
70	20230602	190800	3951103980	18700	18700	18700	18700	0
71	20230602	190700	3951103980	18700	18700	18700	18700	0
72	20230602	190600	3951103980	18700	18700	18700	18700	0
73	20230602	190500	3951103980	18700	18700	18700	18700	0
74	20230602	190400	3951103980	18700	18700	18700	18700	0
75	20230602	190300	3951103980	18700	18700	18700	18700	0
76	20230602	190200	3951103980	18700	18700	18700	18700	0
77	20230602	190100	3951103980	18700	18700	18700	18700	0
78	20230602	190000	3951103980	18700	18700	18700	18700	0
79	20230602	185900	3951103980	18700	18700	18700	18700	0
80	20230602	185800	3951103980	18700	18700	18700	18700	0
81	20230602	185700	3951103980	18700	18700	18700	18700	0
82	20230602	185600	3951103980	18700	18700	18700	18700	0
83	20230602	185500	3951103980	18700	18700	18700	18700	0
84	20230602	185400	3951103980	18700	18700	18700	18700	0
85	20230602	185300	3951103980	18700	18700	18700	18700	0
86	20230602	185200	3951103980	18700	18700	18700	18700	0
87	20230602	185100	3951103980	18700	18700	18700	18700	0
88	20230602	185000	3951103980	18700	18700	18700	18700	0
89	20230602	184900	3951103980	18700	18700	18700	18700	0
90	20230602	184800	3951103980	18700	18700	18700	18700	0
91	20230602	184700	3951103980	18700	18700	18700	18700	0
92	20230602	184600	3951103980	18700	18700	18700	18700	2272
93	20230602	184500	3951103980	18700	18700	18700	18700	0
94	20230602	184400	3951103980	18700	18700	18700	18700	0
95	20230602	184300	3951103980	18700	18700	18700	18700	0
96	20230602	184200	3951103980	18700	18700	18700	18700	0
97	20230602	184100	3951103980	18700	18700	18700	18700	0
98	20230602	184000	3951103980	18700	18700	18700	18700	0
99	20230602	183900	3951103980	18700	18700	18700	18700	0
100	20230602	183800	3951103980	18700	18700	18700	18700	0
101	20230602	183700	3951103980	18700	18700	18700	18700	0
102	20230602	183600	3951103980	18700	18700	18700	18700	0
103	20230602	183500	3951103980	18700	18700	18700	18700	0
104	20230602	183400	3951103980	18700	18700	18700	18700	0
105	20230602	183300	3951103980	18700	18700	18700	18700	0
106	20230602	183200	3951103980	18700	18700	18700	18700	0
107	20230602	183100	3951103980	18700	18700	18700	18700	0
108	20230602	183000	3951103980	18700	18700	18700	18700	0
109	20230602	182900	3951103980	18700	18700	18700	18700	0
110	20230602	182800	3951103980	18700	18700	18700	18700	0
111	20230602	182700	3951103980	18700	18700	18700	18700	0
112	20230602	182600	3951103980	18700	18700	18700	18700	0
113	20230602	182500	3951103980	18700	18700	18700	18700	0
114	20230602	182400	3951103980	18700	18700	18700	18700	0
115	20230602	182300	3951103980	18700	18700	18700	18700	0
116	20230602	182200	3951103980	18700	18700	18700	18700	0
117	20230602	182100	3951103980	18700	18700	18700	18700	0
118	20230602	182000	3951103980	18700	18700	18700	18700	0
119	20230602	181900	3951103980	18700	18700	18700	18700	0
120	20230602	181800	3951103980	18700	18700	18700	18700	0
121	20230602	181700	3951103980	18700	18700	18700	18700	0
122	20230602	181600	3951103980	18700	18700	18700	18700	2272
123	20230602	181500	3951103980	18700	18700	18700	18700	0
124	20230602	181400	3951103980	18700	18700	18700	18700	0
125	20230602	181300	3951103980	18700	18700	18700	18700	0
126	20230602	181200	3951103980	18700	18700	18700	18700	0
127	20230602	181100	3951103980	18700	18700	18700	18700	0
128	20230602	181000	3951103980	18700	18700	18700	18700	0
129	20230602	180900	3951103980	18700	18700	18700	18700	0
130	20230602	180800	3951103980	18700	18700	18700	18700	0
131	20230602	180700	3951103980	18700	18700	18700	18700	0
132	20230602	180600	3951103980	18700	18700	18700	18700	0
133	20230602	180500	3951103980	18700	18700	18700	18700	0
134	20230602	180400	3951103980	18700	18700	18700	18700	0
135	20230602	180300	3951103980	18700	18700	18700	18700	0
136	20230602	180200	3951103980	18700	18700	18700	18700	0
137	20230602	180100	3951103980	18700	18700	18700	18700	0
138	20230602	180000	3951103980	18700	18700	18700	18700	0
139	20230602	175900	3951103980	18700	18700	18700	18700	0
140	20230602	175800	3951103980	18700	18700	18700	18700	0
141	20230602	175700	3951103980	18700	18700	18700	18700	0
142	20230602	175600	3951103980	18700	18700	18700	18700	0
143	20230602	175500	3951103980	18700	18700	18700	18700	0
144	20230602	175400	3951103980	18700	18700	18700	18700	0
145	20230602	175300	3951103980	18700	18700	18700	18700	0
146	20230602	175200	3951103980	18700	18700	18700	18700	0
147	20230602	175100	3951103980	18700	18700	18700	18700	0
148	20230602	175000	3951103980	18700	18700	18700	18700	0
149	20230602	174900	3951103980	18700	18700	18700	18700	0
150	20230602	174800	3951103980	18700	18700	18700	18700	0
151	20230602	174700	3951103980	18700	18700	18700	18700	0
152	20230602	174600	3951103980	18700	18700	18700	18700	2272
153	20230602	174500	3951103980	18700	18700	18700	18700	0
154	20230602	174400	3951103980	18700	18700	18700	18700	0
155	20230602	174300	3951103980	18700	18700	18700	18700	0
156	20230602	174200	3951103980	18700	18700	18700	18700	0
157	20230602	174100	3951103980	18700	18700	18700	18700	0
158	20230602	174000	3951103980	18700	18700	18700	18700	0
159	20230602	173900	3951103980	18700	18700	18700	18700	0
160	20230602	173800	3951103980	18700	18700	18700	18700	0
161	20230602	173700	3951103980	18700	18700	18700	18700	0
162	20230602	173600	3951103980	18700	18700	18700	18700	0
163	20230602	173500	3951103980	18700	18700	18700	18700	0
164	20230602	173400	3951103980	18700	18700	18700	18700	0
165	20230602	173300	3951103980	18700	18700	18700	18700	0
166	20230602	173200	3951103980	18700	18700	18700	18700	0
167	20230602	173100	3951103980	18700	18700	18700	18700	0
168	20230602	173000	3951103980	18700	18700	18700	18700	0
169	20230602	172900	3951103980	18700	18700	18700	18700	0
170	20230602	172800	3951103980	18700	18700	18700	18700	0
171	20230602	172700	3951103980	18700	18700	18700	18700	0
172	20230602	172600	3951103980	18700	18700	18700	18700	0
173	20230602	172500	3951103980	18700	18700	18700	18700	0
174	20230602	172400	3951103980	18700	18700	18700	18700	0
175	20230602	172300	3951103980	18700	18700	18700	18700	0
176	20230602	172200	3951103980	18700	18700	18700	18700	0
177	20230602	172100	3951103980	18700	18700	18700	18700	0
178	20230602	172000	3951103980	18700	18700	18700	18700	0
179	20230602	171900	3951103980	18700	18700	18700	18700	0
180	20230602	171800	3951103980	18700	18700	18700	18700	0
181	20230602	171700	3951103980	18700	18700	18700	18700	0
182	20230602	171600	3951103980	18700	18700	18700	18700	2272
183	20230602	171500	3951103980	18700	18700	18700	18700	0
184	20230602	171400	3951103980	18700	18700	18700	18700	0
185	20230602	171300	3951103980	18700	18700	18700	18700	0
186	20230602	171200	3951103980	18700	18700	18700	18700	0
187	20230602	171100	3951103980	18700	18700	18700	18700	0
188	20230602	171000	3951103980	18700	18700	18700	18700	0
189	20230602	170900	3951103980	18700	18700	18700	18700	0
190	20230602	170800	3951103980	18700	18700	18700	18700	0
191	20230602	170700	3951103980	18700	18700	18700	18700	0
192	20230602	170600	3951103980	18700	18700	18700	18700	0
193	20230602	170500	3951103980	18700	18700	18700	18700	0
194	20230602	170400	3951103980	18700	18700	18700	18700	0
195	20230602	170300	3951103980	18700	18700	18700	18700	0
196	20230602	170200	3951103980	18700	18700	18700	18700	0
197	20230602	170100	3951103980	18700	18700	18700	18700	0
198	20230602	170000	3951103980	18700	18700	18700	18700	0
199	20230602	165900	3951103980	18700	18700	18700	18700	0
200	20230602	165800	3951103980	18700	18700	18700	18700	0
201	20230602	165700	3951103980	18700	18700	18700	18700	0
202	20230602	165600	3951103980	18700	18700	18700	18700	0
203	20230602	165500	3951103980	18700	18700	18700	18700	0
204	20230602	165400	3951103980	18700	18700	18700	18700	0
205	20230602	165300	3951103980	18700	18700	18700	18700	0
206	20230602	165200	3951103980	18700	18700	18700	18700	0
207	20230602	165100	3951103980	18700	18700	18700	18700	0
208	20230602	165000	3951103980	18700	18700	18700	18700	0
209	20230602	164900	3951103980	18700	18700	18700	18700	0
210	20230602	164800	3951103980	18700	18700	18700	18700	0
211	20230602	164700	3951103980	18700	18700	18700	18700	0
212	20230602	164600	3951103980	18700	18700	18700	18700	2272
213	20230602	164500	3951103980	18700	18700	18700	18700	0
214	20230602	164400	3951103980	18700	18700	18700	18700	0
215	20230602	164300	3951103980	18700	18700	18700	18700	0
216	20230602	164200	3951103980	18700	18700	18700	18700	0
217	20230602	164100	3951103980	18700	18700	18700	18700	0
218	20230602	164000	3951103980	18700	18700	18700	18700	0
219	20230602	163900	3951103980	18700	18700	18700	18700	0
220	20230602	163800	3951103980	18700	18700	18700	18700	0
221	20230602	163700	3951103980	18700	18700	18700	18700	0
222	20230602	163600	3951103980	18700	18700	18700	18700	0
223	20230602	163500	3951103980	18700	18700	18700	18700	0
224	20230602	163400	3951103980	18700	18700	18700	18700	0
225	20230602	163300	3951103980	18700	18700	18700	18700	0
226	20230602	163200	3951103980	18700	18700	18700	18700	0
227	20230602	163100	3951103980	18700	18700	18700	18700	0
228	20230602	163000	3951103980	18700	18700	18700	18700	0
229	20230602	162900	3951103980	18700	18700	18700	18700	0
230	20230602	162800	3951103980	18700	18700	18700	18700	0
231	20230602	162700	3951103980	18700	18700	18700	18700	0
232	20230602	162600	3951103980	18700	18700	18700	18700	0
233	20230602	162500	3951103980	18700	18700	18700	18700	0
234	20230602	162400	3951103980	18700	18700	18700	18700	0
235	20230602	162300	3951103980	18700	18700	18700	18700	0
236	20230602	162200	3951103980	18700	18700	18700	18700	0
237	20230602	162100	3951103980	18700	18700	18700	18700	0
238	20230602	162000	3951103980	18700	18700	18700	18700	0
239	20230602	161900	3951103980	18700	18700	18700	18700	0
240	20230602	161800	3951103980	18700	18700	18700	18700	0
241	20230602	161700	3951103980	18700	18700	18700	18700	0
242	20230602	161600	3951103980	18700	18700	18700	18700	2272
243	20230602	161500	3951103980	18700	18700	18700	18700	0
244	20230602	161400	3951103980	18700	18700	18700	18700	0
245	20230602	161300	3951103980	18700	18700	18700	18700	0
246	20230602	161200	3951103980	18700	18700	18700	18700	0
247	20230602	161100	3951103980	18700	18700	18700	18700	0
248	20230602	161000	3951103980	18700	18700	18700	18700	0
249	20230602	160900	3951103980	18700	18700	18700	18700	0
250	20230602	160800	3951103980	18700	18700	18700	18700	0
251	20230602	160700	3951103980	18700	18700	18700	18700	0
252	20230602	160600	3951103980	18700	18700	18700	18700	0
253	20230602	160500	3951103980	18700	18700	18700	18700	0
254	20230602	160400	3951103980	18700	18700	18700	18700	0
255	20230602	160300	3951103980	18700	18700	18700	18700	0
256	20230602	160200	3951103980	18700	18700	18700	18700	0
257	20230602	160100	3951103980	18700	18700	18700	18700	0
258	20230602	160000	3951103980	18700	18700	18700	18700	0
259	20230602	155900	3951103980	18700	18700	18700	18700	0
260	20230602	155800	3951103980	18700	18700	18700	18700	0
261	20230602	155700	3951103980	18700	18700	18700	18700	0
262	20230602	155600	3951103980	18700	18700	18700	18700	0
263	20230602	155500	3951103980	18700	18700	18700	18700	0
264	20230602	155400	3951103980	18700	18700	18700	18700	0
265	20230602	155300	3951103980	18700	18700	18700	18700	0
266	20230602	155200	3951103980	18700	18700	18700	18700	0
267	20230602	155100	3951103980	18700	18700	18700	18700	0
268	20230602	155000	3951103980	18700	18700	18700	18700	0
269	20230602	154900	3951103980	18700	18700	18700	18700	0
270	20230602	154800	3951103980	18700	18700	18700	18700	0
271	20230602	154700	3951103980	18700	18700	18700	18700	0
272	20230602	154600	3951103980	18700	18700	18700	18700	2272
273	20230602	154500	3951103980	18700	18700	18700	18700	0
274	20230602	154400	3951103980	18700	18700	18700	18700	0
275	20230602	154300	3951103980	18700	18700	18700	18700	0
276	20230602	154200	3951103980	18700	18700	18700	18700	0
277	20230602	154100	3951103980	18700	18700	18700	18700	0
278	20230602	154000	3951103980	18700	18700	18700	18700	0
279	20230602	153900	3951103980	18700	18700	18700	18700	0
280	20230602	153800	3951103980	18700	18700	18700	18700	0
281	20230602	153700	3951103980	18700	18700	18700	18700	0
282	20230602	153600	3951103980	18700	18700	18700	18700	0
283	20230602	153500	3951103980	18700	18700	18700	18700	0
284	20230602	153400	3951103980	18700	18700	18700	18700	0
285	20230602	153300	3951103980	18700	18700	18700	18700	0
286	20230602	153200	3951103980	18700	18700	18700	18700	0
287	20230602	153100	3951103980	18700	18700	18700	18700	0
288	20230602	153000	3951103980	18700	18700	18700	18700	2272
289	20230602	152900	3908617580	18660	18660	18660	18660	0
290	20230602	152800	3908617580	18660	18660	18660	18660	0
291	20230602	152700	3908617580	18660	18660	18660	18660	0
292	20230602	152600	3908617580	18660	18660	18660	18660	0
293	20230602	152500	3908617580	18660	18660	18660	18660	0
294	20230602	152400	3908617580	18660	18660	18660	18660	0
295	20230602	152300	3908617580	18660	18660	18660	18660	0
296	20230602	152200	3908617580	18660	18660	18660	18660	0
297	20230602	152100	3908617580	18660	18660	18660	18660	0
298	20230602	152000	3908617580	18660	18660	18660	18660	0
299	20230602	151900	3908617580	18660	18660	18670	18660	619
300	20230602	151800	3897063370	18660	18640	18660	18640	296
301	20230602	151700	3891543290	18650	18650	18650	18650	91
302	20230602	151600	3889846140	18650	18650	18650	18640	79
303	20230602	151500	3888372910	18650	18650	18650	18640	789
304	20230602	151400	3873659430	18650	18640	18650	18640	348
305	20230602	151300	3867172580	18640	18640	18640	18640	601
306	20230602	151200	3855969940	18640	18640	18640	18630	223
307	20230602	151100	3851813380	18650	18650	18650	18650	1
308	20230602	151000	3851794730	18640	18650	18650	18640	273
309	20230602	150900	3846705910	18650	18640	18650	18640	107
310	20230602	150800	3844710880	18640	18630	18640	18630	801
311	20230602	150700	3829781240	18630	18630	18630	18630	6
312	20230602	150600	3829669460	18640	18640	18640	18640	54
313	20230602	150500	3828662900	18640	18640	18640	18640	85
314	20230602	150400	3827078500	18640	18630	18640	18630	37
315	20230602	150300	3826389010	18630	18640	18640	18630	221
316	20230602	150200	3822271740	18640	18640	18640	18630	171
317	20230602	150100	3819084460	18630	18640	18640	18630	29
318	20230602	150000	3818543970	18640	18640	18650	18640	115
319	20230602	145900	3816400360	18640	18640	18640	18640	511
320	20230602	145800	3806875320	18640	18640	18640	18640	170
321	20230602	145700	3803706520	18640	18640	18650	18640	155
322	20230602	145600	3800817100	18640	18650	18650	18640	371
323	20230602	145500	3793900950	18650	18640	18650	18640	138
324	20230602	145400	3791327860	18640	18640	18640	18640	221
325	20230602	145300	3787208420	18640	18630	18640	18630	36
326	20230602	145200	3786537430	18640	18640	18640	18630	85
327	20230602	145100	3784953120	18630	18630	18630	18630	58
328	20230602	145000	3783872580	18630	18640	18640	18630	188
329	20230602	144900	3780368610	18640	18640	18640	18640	200
330	20230602	144800	3776640610	18630	18630	18630	18630	22
331	20230602	144700	3776230750	18620	18630	18630	18620	101
332	20230602	144600	3774349720	18630	18620	18630	18610	234
333	20230602	144500	3769991710	18620	18620	18620	18620	147
334	20230602	144400	3767254570	18620	18610	18620	18610	47
335	20230602	144300	3766379890	18610	18610	18620	18610	141
336	20230602	144200	3763755830	18610	18610	18610	18610	64
337	20230602	144100	3762564790	18610	18620	18620	18610	277
338	20230602	144000	3757409790	18620	18620	18620	18620	2
339	20230602	143900	3757372550	18620	18620	18620	18590	232
340	20230602	143800	3753055440	18620	18600	18620	18600	12
341	20230602	143700	3752832040	18630	18630	18630	18630	104
342	20230602	143600	3750894520	18630	18580	18630	18570	71
343	20230602	143500	3749575130	18580	18580	18580	18580	69
344	20230602	143400	3748293110	18580	18580	18580	18580	4
345	20230602	143300	3748218790	18570	18570	18570	18570	372
346	20230602	143200	3741310750	18580	18580	18580	18570	27
347	20230602	143100	3740809100	18580	18580	18580	18570	596
348	20230602	143000	3729735430	18590	18590	18590	18590	1328
349	20230602	142900	3705047910	18590	18610	18610	18590	622
350	20230602	142800	3693477000	18610	18600	18610	18600	307
351	20230602	142700	3687766790	18610	18630	18630	18610	139
352	20230602	142600	3685178640	18640	18620	18640	18620	59
353	20230602	142500	3684079860	18620	18610	18620	18600	193
354	20230602	142400	3680487990	18610	18600	18610	18600	197
355	20230602	142300	3676822820	18600	18610	18610	18600	241
356	20230602	142200	3672337860	18610	18600	18610	18600	337
357	20230602	142100	3666068660	18600	18600	18610	18600	59
358	20230602	142000	3664971230	18610	18620	18620	18610	149
359	20230602	141900	3662198280	18620	18620	18620	18620	36
360	20230602	141800	3661527960	18620	18600	18620	18600	625
361	20230602	141700	3649897450	18600	18620	18620	18600	7
362	20230602	141600	3649767230	18620	18620	18620	18620	111
363	20230602	141500	3647700410	18620	18600	18620	18600	192
364	20230602	141400	3644128450	18600	18570	18600	18570	581
365	20230602	141300	3633327620	18570	18530	18570	18530	55
366	20230602	141200	3632306990	18520	18510	18520	18510	802
367	20230602	141100	3617457130	18500	18540	18540	18500	4118
368	20230602	141000	3541253240	18540	18550	18560	18540	506
369	20230602	140900	3531869280	18560	18570	18580	18560	1016
370	20230602	140800	3513006740	18570	18590	18590	18570	231
371	20230602	140700	3508716250	18590	18570	18590	18570	163
372	20230602	140600	3505688770	18570	18580	18590	18570	965
373	20230602	140500	3487761790	18580	18610	18610	18580	1168
374	20230602	140400	3466052560	18610	18610	18640	18610	419
375	20230602	140300	3458254910	18610	18640	18640	18610	16
376	20230602	140200	3457956820	18640	18610	18640	18610	153
377	20230602	140100	3455108800	18610	18610	18640	18610	251
378	20230602	140000	3450433800	18610	18610	18610	18610	69
379	20230602	135900	3449149710	18610	18600	18630	18600	94
380	20230602	135800	3447399660	18630	18590	18630	18590	653
381	20230602	135700	3435246830	18590	18610	18610	18590	90
382	20230602	135600	3433573070	18610	18610	18610	18610	100
383	20230602	135500	3431712070	18610	18580	18610	18580	126
384	20230602	135400	3429370450	18580	18590	18600	18580	222
385	20230602	135300	3425245440	18590	18580	18590	18580	135
386	20230602	135200	3422737020	18580	18600	18600	18580	62
387	20230602	135100	3421583930	18610	18600	18610	18580	909
388	20230602	135000	3404688760	18600	18600	18600	18600	39
389	20230602	134900	3403963360	18600	18600	18610	18600	183
390	20230602	134800	3400559360	18610	18610	18610	18600	104
391	20230602	134700	3398624320	18600	18600	18610	18600	97
392	20230602	134600	3396820110	18590	18590	18610	18590	51
393	20230602	134500	3395871620	18590	18610	18610	18590	1011
394	20230602	134400	3377063580	18610	18610	18610	18610	26
395	20230602	134300	3376579720	18610	18630	18630	18610	559
396	20230602	134200	3366171730	18630	18610	18630	18610	111
397	20230602	134100	3364105390	18610	18630	18630	18610	153
398	20230602	134000	3361255380	18630	18600	18630	18600	52
399	20230602	133900	3360288150	18600	18600	18600	18600	14
400	20230602	133800	3360027750	18600	18630	18640	18600	842
401	20230602	133700	3344341800	18640	18590	18640	18590	28
402	20230602	133600	3343820170	18630	18630	18630	18590	33
403	20230602	133500	3343205420	18590	18630	18630	18590	3008
404	20230602	133400	3287261310	18630	18630	18630	18630	2
405	20230602	133300	3287224050	18630	18630	18630	18630	1
406	20230602	133200	3287205420	18610	18600	18610	18600	406
407	20230602	133100	3279649910	18600	18610	18610	18600	242
408	20230602	133000	3275147800	18640	18640	18640	18640	53
409	20230602	132900	3274159880	18640	18650	18650	18640	20
410	20230602	132800	3273787000	18650	18590	18650	18590	1007
411	20230602	132700	3255066450	18670	18630	18670	18590	2466
412	20230602	132600	3209162360	18610	18630	18630	18610	1207
413	20230602	132500	3186692320	18630	18630	18670	18620	637
414	20230602	132400	3174822140	18630	18660	18670	18630	556
415	20230602	132300	3164450730	18660	18660	18670	18660	30
416	20230602	132200	3163890750	18640	18640	18640	18640	2
417	20230602	132100	3163853470	18640	18640	18640	18640	542
418	20230602	132000	3153750590	18640	18640	18640	18640	197
419	20230602	131900	3150078510	18640	18650	18650	18640	1016
420	20230602	131800	3131135860	18650	18650	18670	18650	77
421	20230602	131700	3129699460	18650	18650	18660	18650	60
422	20230602	131600	3128580310	18650	18650	18650	18650	201
423	20230602	131500	3124831660	18650	18650	18650	18650	50
424	20230602	131400	3123899160	18640	18640	18640	18640	0
425	20230602	131300	3123899160	18640	18650	18650	18640	192
426	20230602	131200	3120319090	18650	18680	18680	18650	49
427	20230602	131100	3119405210	18670	18640	18670	18640	297
428	20230602	131000	3113860700	18640	18640	18670	18640	73
429	20230602	130900	3112499950	18640	18640	18640	18640	423
430	20230602	130800	3104615230	18630	18620	18640	18620	71
431	20230602	130700	3103292150	18640	18620	18640	18620	497
432	20230602	130600	3094036510	18640	18640	18640	18620	389
433	20230602	130500	3086790570	18640	18640	18640	18620	558
434	20230602	130400	3076390870	18640	18640	18650	18640	705
435	20230602	130300	3063245640	18650	18680	18680	18650	40
436	20230602	130200	3062499340	18690	18650	18690	18640	941
437	20230602	130100	3044939990	18660	18690	18690	18660	57
438	20230602	130000	3043875820	18670	18650	18690	18630	2018
439	20230602	125900	3006267150	18690	18690	18690	18650	818
440	20230602	125800	2990992310	18690	18660	18690	18660	159
441	20230602	125700	2988023750	18660	18670	18690	18660	117
442	20230602	125600	2985840450	18660	18670	18690	18660	305
443	20230602	125500	2980148550	18680	18690	18690	18680	363
444	20230602	125400	2973367280	18680	18670	18690	18670	164
445	20230602	125300	2970303890	18670	18670	18670	18660	295
446	20230602	125200	2964797770	18690	18690	18690	18690	66
447	20230602	125100	2963564230	18690	18700	18700	18690	175
448	20230602	125000	2960293390	18690	18670	18690	18670	89
449	20230602	124900	2958630460	18670	18680	18690	18670	166
450	20230602	124800	2955528970	18690	18690	18690	18690	320
451	20230602	124700	2949548170	18690	18690	18690	18690	238
452	20230602	124600	2945099950	18690	18680	18690	18670	574
453	20230602	124500	2934373470	18680	18670	18680	18670	66
454	20230602	124400	2933140790	18670	18650	18670	18650	294
455	20230602	124300	2927654450	18650	18640	18650	18640	160
456	20230602	124200	2924670750	18640	18630	18640	18630	93
457	20230602	124100	2922937690	18650	18640	18650	18630	58
458	20230602	124000	2921856410	18630	18630	18630	18630	0
459	20230602	123900	2921856410	18630	18630	18640	18630	50
460	20230602	123800	2920924700	18630	18640	18640	18630	37
461	20230602	123700	2920235170	18650	18630	18650	18630	330
462	20230602	123600	2914086220	18630	18650	18650	18630	783
463	20230602	123500	2899486530	18650	18650	18680	18650	500
464	20230602	123400	2890161320	18650	18650	18650	18650	143
465	20230602	123300	2887494370	18680	18650	18680	18650	71
466	20230602	123200	2886169990	18640	18670	18680	18640	2865
467	20230602	123100	2832732960	18670	18670	18690	18670	95
468	20230602	123000	2830959220	18660	18670	18670	18660	321
469	20230602	122900	2824968530	18670	18670	18670	18670	622
470	20230602	122800	2813355790	18670	18680	18680	18670	790
471	20230602	122700	2798599590	18680	18690	18690	18680	74
472	20230602	122600	2797216790	18690	18690	18690	18690	170
473	20230602	122500	2794039490	18690	18690	18690	18690	14
474	20230602	122400	2793777830	18690	18680	18690	18680	26
475	20230602	122300	2793291910	18690	18710	18710	18690	1373
476	20230602	122200	2767622330	18710	18710	18710	18700	194
477	20230602	122100	2763992610	18700	18700	18710	18700	207
478	20230602	122000	2760120990	18700	18700	18700	18700	60
479	20230602	121900	2758998990	18710	18710	18710	18710	156
480	20230602	121800	2756080230	18700	18710	18710	18700	220
481	20230602	121700	2751965080	18700	18710	18710	18700	416
482	20230602	121600	2744184620	18700	18710	18710	18700	108
483	20230602	121500	2742164950	18710	18710	18710	18710	28
484	20230602	121400	2741641070	18700	18710	18710	18700	134
485	20230602	121300	2739134470	18710	18710	18710	18710	21
486	20230602	121200	2738741560	18710	18710	18710	18710	16
487	20230602	121100	2738442200	18700	18700	18700	18700	101
488	20230602	121000	2736553500	18700	18700	18700	18700	114
489	20230602	120900	2734421700	18680	18680	18690	18680	69
490	20230602	120800	2733132770	18740	18700	18740	18700	449
491	20230602	120700	2724729600	18680	18680	18680	18680	13
492	20230602	120600	2724486760	18680	18690	18690	18680	278
493	20230602	120500	2719293050	18700	18700	18700	18700	275
494	20230602	120400	2714150550	18710	18700	18710	18700	11
495	20230602	120300	2713944750	18700	18690	18700	18690	329
496	20230602	120200	2707795470	18700	18700	18700	18700	42
497	20230602	120100	2707010070	18690	18690	18690	18690	184
498	20230602	120000	2703571110	18690	18680	18690	18680	61
499	20230602	115900	2702431240	18680	18690	18690	18680	328
500	20230602	115800	2696301050	18700	18690	18700	18690	78
501	20230602	115700	2694843080	18700	18700	18700	18700	56
502	20230602	115600	2693795880	18680	18680	18700	18680	117
503	20230602	115500	2691610120	18700	18680	18700	18680	467
504	20230602	115400	2682886540	18680	18680	18680	18670	267
505	20230602	115300	2677899380	18680	18700	18700	18680	882
506	20230602	115200	2661418670	18690	18690	18700	18680	363
507	20230602	115100	2654634960	18700	18690	18710	18690	511
508	20230602	115000	2645084220	18690	18710	18710	18690	1369
509	20230602	114900	2619482920	18710	18730	18730	18710	146
510	20230602	114800	2616749700	18730	18750	18750	18730	1015
511	20230602	114700	2597723410	18760	18760	18770	18760	245
512	20230602	114600	2593127160	18760	18750	18760	18750	90
513	20230602	114500	2591438980	18750	18760	18760	18750	279
514	20230602	114400	2586205270	18760	18760	18760	18760	126
515	20230602	114300	2583841510	18760	18770	18770	18760	137
516	20230602	114200	2581271320	18770	18770	18770	18770	94
517	20230602	114100	2579506940	18770	18780	18790	18770	287
518	20230602	114000	2574117470	18790	18780	18790	18780	132
519	20230602	113900	2571638350	18780	18780	18780	18780	50
520	20230602	113800	2570699350	18760	18760	18760	18750	271
521	20230602	113700	2565615470	18760	18770	18770	18760	303
522	20230602	113600	2559929640	18770	18800	18800	18770	22
523	20230602	113500	2559516130	18800	18770	18800	18770	312
524	20230602	113400	2553659830	18770	18770	18770	18770	40
525	20230602	113300	2552909030	18810	18770	18810	18770	87
526	20230602	113200	2551275720	18770	18770	18810	18770	60
527	20230602	113100	2550149440	18770	18770	18770	18770	31
528	20230602	113000	2549567570	18770	18770	18770	18770	222
529	20230602	112900	2545400630	18770	18800	18800	18770	316
530	20230602	112800	2539464970	18790	18790	18790	18790	0
531	20230602	112700	2539464970	18790	18810	18810	18790	92
532	20230602	112600	2537735050	18810	18800	18820	18790	865
533	20230602	112500	2521474200	18820	18820	18820	18800	474
534	20230602	112400	2512559030	18820	18820	18820	18810	42
535	20230602	112300	2511768620	18820	18810	18820	18810	56
536	20230602	112200	2510715200	18810	18810	18810	18800	223
537	20230602	112100	2506522420	18810	18830	18830	18810	1799
538	20230602	112000	2472676630	18830	18830	18830	18830	162
539	20230602	111900	2469626170	18830	18840	18840	18830	697
540	20230602	111800	2456495460	18840	18850	18850	18840	375
541	20230602	111700	2449427780	18850	18860	18870	18850	432
542	20230602	111600	2441282860	18860	18870	18870	18850	741
543	20230602	111500	2427307020	18870	18870	18870	18870	35
544	20230602	111400	2426646570	18870	18880	18880	18870	75
545	20230602	111300	2425230840	18870	18870	18870	18870	53
546	20230602	111200	2424230730	18870	18870	18870	18860	174
547	20230602	111100	2420949030	18860	18870	18870	18860	256
548	20230602	111000	2416120700	18860	18870	18870	18860	207
549	20230602	110900	2412214890	18870	18870	18870	18860	286
550	20230602	110800	2406818750	18870	18870	18870	18870	111
551	20230602	110700	2404724180	18880	18870	18880	18870	282
552	20230602	110600	2399400530	18850	18870	18870	18850	75
553	20230602	110500	2397986580	18870	18850	18880	18840	304
554	20230602	110400	2392255290	18850	18850	18850	18850	10
555	20230602	110300	2392066790	18850	18860	18860	18840	981
556	20230602	110200	2373578580	18870	18920	18920	18860	4019
557	20230602	110100	2297703750	18920	18920	18920	18890	1010
558	20230602	110000	2278608080	18910	18910	18920	18910	671
559	20230602	105900	2265917070	18900	18910	18920	18900	713
560	20230602	105800	2252434790	18910	18870	18910	18870	2946
561	20230602	105700	2196801890	18860	18850	18880	18850	41
562	20230602	105600	2196028380	18850	18850	18850	18850	0
563	20230602	105500	2196028380	18850	18850	18850	18850	60
564	20230602	105400	2194897380	18830	18840	18850	18830	310
565	20230602	105300	2189056780	18840	18840	18880	18840	68
566	20230602	105200	2187774260	18830	18830	18830	18830	165
567	20230602	105100	2184667310	18830	18830	18850	18830	590
568	20230602	105000	2173555320	18830	18850	18860	18830	881
569	20230602	104900	2156951850	18850	18870	18880	18850	1032
570	20230602	104800	2137486750	18870	18870	18870	18870	15
571	20230602	104700	2137203700	18880	18870	18880	18870	99
572	20230602	104600	2135335390	18870	18880	18880	18870	118
573	20230602	104500	2133108520	18880	18870	18880	18870	92
574	20230602	104400	2131372370	18870	18870	18870	18870	1308
575	20230602	104300	2106690410	18870	18850	18870	18850	1284
576	20230602	104200	2082476370	18840	18850	18850	18840	114
577	20230602	104100	2080328440	18860	18850	18860	18850	216
578	20230602	104000	2076255680	18860	18830	18860	18820	396
579	20230602	103900	2068800010	18850	18850	18850	18840	603
580	20230602	103800	2057435560	18860	18850	18860	18850	347
581	20230602	103700	2050891540	18860	18830	18860	18830	476
582	20230602	103600	2041919810	18820	18820	18840	18820	157
583	20230602	103500	2038964920	18820	18840	18850	18820	31
584	20230602	103400	2038381110	18840	18820	18840	18820	239
585	20230602	103300	2033879390	18840	18840	18840	18840	870
586	20230602	103200	2017488590	18860	18860	18860	18820	1353
587	20230602	103100	1991996280	18890	18870	18890	18870	1441
588	20230602	103000	1964799200	18890	18890	18910	18870	1329
589	20230602	102900	1939696980	18910	18910	18920	18900	1899
590	20230602	102800	1903783560	18910	18880	18910	18880	325
591	20230602	102700	1897645450	18880	18880	18890	18870	115
592	20230602	102600	1895474450	18880	18850	18890	18850	2145
593	20230602	102500	1855000260	18850	18860	18860	18850	246
594	20230602	102400	1850361830	18850	18860	18870	18850	284
595	20230602	102300	1845006530	18840	18870	18870	18840	92
596	20230602	102200	1843272900	18880	18880	18880	18840	206
597	20230602	102100	1839388790	18900	18910	18910	18820	1848
598	20230602	102000	1804522840	18900	18920	18920	18900	798
599	20230602	101900	1789426710	18920	18890	18920	18890	2786
600	20230602	101800	1736765060	18890	18870	18890	18870	1699
601	20230602	101700	1704683570	18880	18870	18880	18870	1032
602	20230602	101600	1685208640	18870	18860	18870	18860	745
603	20230602	101500	1671151450	18860	18850	18860	18850	511
604	20230602	101400	1661514330	18850	18840	18860	18840	630
605	20230602	101300	1649637710	18840	18840	18850	18820	1213
606	20230602	101200	1626775840	18840	18820	18840	18820	831
607	20230602	101100	1611124630	18820	18810	18820	18810	720
608	20230602	101000	1597576130	18810	18800	18810	18790	1227
609	20230602	100900	1574508050	18800	18790	18800	18790	561
610	20230602	100800	1563966110	18790	18780	18790	18780	195
611	20230602	100700	1560304000	18780	18770	18780	18770	758
612	20230602	100600	1546074430	18770	18780	18780	18760	487
613	20230602	100500	1536932470	18780	18770	18780	18770	326
614	20230602	100400	1530810220	18780	18780	18780	18770	783
615	20230602	100300	1516107880	18790	18780	18790	18780	280
616	20230602	100200	1510848680	18790	18790	18790	18780	129
617	20230602	100100	1508425820	18790	18780	18790	18780	34
618	20230602	100000	1507787110	18780	18780	18790	18770	34
619	20230602	095900	1507148810	18780	18770	18780	18770	126
620	20230602	095800	1504783640	18780	18790	18790	18780	630
621	20230602	095700	1492951230	18780	18800	18800	18760	212
622	20230602	095600	1488968320	18800	18820	18830	18800	493
623	20230602	095500	1479692940	18820	18820	18820	18810	194
624	20230602	095400	1476042210	18820	18850	18860	18810	460
625	20230602	095300	1467380680	18850	18860	18870	18850	358
626	20230602	095200	1460629300	18860	18860	18880	18850	543
627	20230602	095100	1450384260	18860	18850	18860	18850	521
628	20230602	095000	1440560270	18850	18810	18850	18790	2272
629	20230602	094900	1397791050	18800	18760	18800	18760	3978
630	20230602	094800	1323072590	18760	18750	18760	18750	1063
631	20230602	094700	1303140010	18760	18730	18760	18730	460
632	20230602	094600	1294515060	18720	18740	18750	18720	430
633	20230602	094500	1286462370	18740	18760	18760	18740	1129
634	20230602	094400	1265285720	18760	18780	18780	18760	1130
635	20230602	094300	1244085950	18780	18770	18780	18770	1010
636	20230602	094200	1225128240	18760	18750	18760	18750	1099
637	20230602	094100	1204518110	18750	18750	18760	18730	1433
638	20230602	094000	1177648840	18740	18720	18740	18700	595
639	20230602	093900	1166502530	18700	18700	18730	18700	371
640	20230602	093800	1159563610	18700	18740	18740	18700	810
641	20230602	093700	1144386630	18720	18680	18720	18670	3627
642	20230602	093600	1076562720	18670	18680	18680	18670	1545
643	20230602	093500	1047713920	18680	18640	18680	18640	402
644	20230602	093400	1040217480	18640	18650	18660	18640	893
645	20230602	093300	1023563290	18650	18630	18650	18620	460
646	20230602	093200	1014992650	18640	18670	18670	18620	1573
647	20230602	093100	985647340	18670	18710	18720	18640	2370
648	20230602	093000	941358640	18710	18750	18780	18710	1375
649	20230602	092900	915609870	18760	18780	18810	18760	4788
650	20230602	092800	825598590	18780	18750	18780	18740	1297
651	20230602	092700	801261240	18750	18760	18770	18750	621
652	20230602	092600	789612360	18750	18690	18770	18690	2289
653	20230602	092500	746725130	18690	18670	18730	18670	4771
654	20230602	092400	657532570	18670	18670	18680	18670	530
655	20230602	092300	647634450	18670	18670	18690	18610	2501
656	20230602	092200	600967960	18660	18650	18670	18640	1484
657	20230602	092100	573288520	18650	18640	18650	18620	100
658	20230602	092000	571424330	18640	18650	18650	18610	228
659	20230602	091900	567177270	18650	18650	18650	18600	112
660	20230602	091800	565088920	18650	18600	18650	18600	808
661	20230602	091700	550059910	18600	18690	18690	18600	132
662	20230602	091600	547602030	18690	18700	18700	18580	3152
663	20230602	091500	488746040	18700	18680	18700	18680	671
664	20230602	091400	476206910	18680	18650	18680	18650	415
665	20230602	091300	468463960	18650	18650	18650	18570	954
666	20230602	091200	450680540	18570	18580	18660	18560	1792
667	20230602	091100	417297710	18560	18500	18580	18500	709
668	20230602	091000	404155330	18500	18530	18530	18500	928
669	20230602	090900	386975110	18530	18510	18530	18500	596
670	20230602	090800	375946160	18530	18400	18530	18400	10589
671	20230602	090700	180499740	18370	18380	18410	18370	1178
672	20230602	090600	158851760	18380	18390	18390	18380	234
673	20230602	090500	154549210	18390	18430	18440	18370	2164
674	20230602	090400	114741030	18450	18460	18490	18410	1825
675	20230602	090300	81073320	18470	18490	18500	18450	1018
676	20230602	090200	62262530	18490	18460	18490	18460	162
677	20230602	090100	59267850	18490	18530	18570	18450	1067
678	20230602	090000	39532630	18570	18580	18580	18550	2128