KissMeData/002240/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212100	812540320	18670	18670	18670	18670	2574
3	20230609	212000	812540320	18670	18670	18670	18670	0
4	20230609	211900	812540320	18670	18670	18670	18670	0
5	20230609	211800	812540320	18670	18670	18670	18670	0
6	20230609	211700	812540320	18670	18670	18670	18670	0
7	20230609	211600	812540320	18670	18670	18670	18670	0
8	20230609	211500	812540320	18670	18670	18670	18670	0
9	20230609	211400	812540320	18670	18670	18670	18670	0
10	20230609	211300	812540320	18670	18670	18670	18670	0
11	20230609	211200	812540320	18670	18670	18670	18670	0
12	20230609	211100	812540320	18670	18670	18670	18670	0
13	20230609	211000	812540320	18670	18670	18670	18670	0
14	20230609	210900	812540320	18670	18670	18670	18670	0
15	20230609	210800	812540320	18670	18670	18670	18670	0
16	20230609	210700	812540320	18670	18670	18670	18670	0
17	20230609	210600	812540320	18670	18670	18670	18670	0
18	20230609	210500	812540320	18670	18670	18670	18670	0
19	20230609	210400	812540320	18670	18670	18670	18670	0
20	20230609	210300	812540320	18670	18670	18670	18670	0
21	20230609	210200	812540320	18670	18670	18670	18670	0
22	20230609	210100	812540320	18670	18670	18670	18670	0
23	20230609	210000	812540320	18670	18670	18670	18670	0
24	20230609	205900	812540320	18670	18670	18670	18670	0
25	20230609	205800	812540320	18670	18670	18670	18670	0
26	20230609	205700	812540320	18670	18670	18670	18670	0
27	20230609	205600	812540320	18670	18670	18670	18670	0
28	20230609	205500	812540320	18670	18670	18670	18670	0
29	20230609	205400	812540320	18670	18670	18670	18670	0
30	20230609	205300	812540320	18670	18670	18670	18670	0
31	20230609	205200	812540320	18670	18670	18670	18670	0
32	20230609	205100	812540320	18670	18670	18670	18670	2574
33	20230609	205000	812540320	18670	18670	18670	18670	0
34	20230609	204900	812540320	18670	18670	18670	18670	0
35	20230609	204800	812540320	18670	18670	18670	18670	0
36	20230609	204700	812540320	18670	18670	18670	18670	0
37	20230609	204600	812540320	18670	18670	18670	18670	0
38	20230609	204500	812540320	18670	18670	18670	18670	0
39	20230609	204400	812540320	18670	18670	18670	18670	0
40	20230609	204300	812540320	18670	18670	18670	18670	0
41	20230609	204200	812540320	18670	18670	18670	18670	0
42	20230609	204100	812540320	18670	18670	18670	18670	0
43	20230609	204000	812540320	18670	18670	18670	18670	0
44	20230609	203900	812540320	18670	18670	18670	18670	0
45	20230609	203800	812540320	18670	18670	18670	18670	0
46	20230609	203700	812540320	18670	18670	18670	18670	0
47	20230609	203600	812540320	18670	18670	18670	18670	0
48	20230609	203500	812540320	18670	18670	18670	18670	0
49	20230609	203400	812540320	18670	18670	18670	18670	0
50	20230609	203300	812540320	18670	18670	18670	18670	0
51	20230609	203200	812540320	18670	18670	18670	18670	0
52	20230609	203100	812540320	18670	18670	18670	18670	0
53	20230609	203000	812540320	18670	18670	18670	18670	0
54	20230609	202900	812540320	18670	18670	18670	18670	0
55	20230609	202800	812540320	18670	18670	18670	18670	0
56	20230609	202700	812540320	18670	18670	18670	18670	0
57	20230609	202600	812540320	18670	18670	18670	18670	0
58	20230609	202500	812540320	18670	18670	18670	18670	0
59	20230609	202400	812540320	18670	18670	18670	18670	0
60	20230609	202300	812540320	18670	18670	18670	18670	0
61	20230609	202200	812540320	18670	18670	18670	18670	0
62	20230609	202100	812540320	18670	18670	18670	18670	2574
63	20230609	202000	812540320	18670	18670	18670	18670	0
64	20230609	201900	812540320	18670	18670	18670	18670	0
65	20230609	201800	812540320	18670	18670	18670	18670	0
66	20230609	201700	812540320	18670	18670	18670	18670	0
67	20230609	201600	812540320	18670	18670	18670	18670	0
68	20230609	201500	812540320	18670	18670	18670	18670	0
69	20230609	201400	812540320	18670	18670	18670	18670	0
70	20230609	201300	812540320	18670	18670	18670	18670	0
71	20230609	201200	812540320	18670	18670	18670	18670	0
72	20230609	201100	812540320	18670	18670	18670	18670	0
73	20230609	201000	812540320	18670	18670	18670	18670	0
74	20230609	200900	812540320	18670	18670	18670	18670	0
75	20230609	200800	812540320	18670	18670	18670	18670	0
76	20230609	200700	812540320	18670	18670	18670	18670	0
77	20230609	200600	812540320	18670	18670	18670	18670	0
78	20230609	200500	812540320	18670	18670	18670	18670	0
79	20230609	200400	812540320	18670	18670	18670	18670	0
80	20230609	200300	812540320	18670	18670	18670	18670	0
81	20230609	200200	812540320	18670	18670	18670	18670	0
82	20230609	200100	812540320	18670	18670	18670	18670	0
83	20230609	200000	812540320	18670	18670	18670	18670	0
84	20230609	195900	812540320	18670	18670	18670	18670	0
85	20230609	195800	812540320	18670	18670	18670	18670	0
86	20230609	195700	812540320	18670	18670	18670	18670	0
87	20230609	195600	812540320	18670	18670	18670	18670	0
88	20230609	195500	812540320	18670	18670	18670	18670	0
89	20230609	195400	812540320	18670	18670	18670	18670	0
90	20230609	195300	812540320	18670	18670	18670	18670	0
91	20230609	195200	812540320	18670	18670	18670	18670	0
92	20230609	195100	812540320	18670	18670	18670	18670	2574
93	20230609	195000	812540320	18670	18670	18670	18670	0
94	20230609	194900	812540320	18670	18670	18670	18670	0
95	20230609	194800	812540320	18670	18670	18670	18670	0
96	20230609	194700	812540320	18670	18670	18670	18670	0
97	20230609	194600	812540320	18670	18670	18670	18670	0
98	20230609	194500	812540320	18670	18670	18670	18670	0
99	20230609	194400	812540320	18670	18670	18670	18670	0
100	20230609	194300	812540320	18670	18670	18670	18670	0
101	20230609	194200	812540320	18670	18670	18670	18670	0
102	20230609	194100	812540320	18670	18670	18670	18670	0
103	20230609	194000	812540320	18670	18670	18670	18670	0
104	20230609	193900	812540320	18670	18670	18670	18670	0
105	20230609	193800	812540320	18670	18670	18670	18670	0
106	20230609	193700	812540320	18670	18670	18670	18670	0
107	20230609	193600	812540320	18670	18670	18670	18670	0
108	20230609	193500	812540320	18670	18670	18670	18670	0
109	20230609	193400	812540320	18670	18670	18670	18670	0
110	20230609	193300	812540320	18670	18670	18670	18670	0
111	20230609	193200	812540320	18670	18670	18670	18670	0
112	20230609	193100	812540320	18670	18670	18670	18670	0
113	20230609	193000	812540320	18670	18670	18670	18670	0
114	20230609	192900	812540320	18670	18670	18670	18670	0
115	20230609	192800	812540320	18670	18670	18670	18670	0
116	20230609	192700	812540320	18670	18670	18670	18670	0
117	20230609	192600	812540320	18670	18670	18670	18670	0
118	20230609	192500	812540320	18670	18670	18670	18670	0
119	20230609	192400	812540320	18670	18670	18670	18670	0
120	20230609	192300	812540320	18670	18670	18670	18670	0
121	20230609	192200	812540320	18670	18670	18670	18670	0
122	20230609	192100	812540320	18670	18670	18670	18670	2574
123	20230609	192000	812540320	18670	18670	18670	18670	0
124	20230609	191900	812540320	18670	18670	18670	18670	0
125	20230609	191800	812540320	18670	18670	18670	18670	0
126	20230609	191700	812540320	18670	18670	18670	18670	0
127	20230609	191600	812540320	18670	18670	18670	18670	0
128	20230609	191500	812540320	18670	18670	18670	18670	0
129	20230609	191400	812540320	18670	18670	18670	18670	0
130	20230609	191300	812540320	18670	18670	18670	18670	0
131	20230609	191200	812540320	18670	18670	18670	18670	0
132	20230609	191100	812540320	18670	18670	18670	18670	0
133	20230609	191000	812540320	18670	18670	18670	18670	0
134	20230609	190900	812540320	18670	18670	18670	18670	0
135	20230609	190800	812540320	18670	18670	18670	18670	0
136	20230609	190700	812540320	18670	18670	18670	18670	0
137	20230609	190600	812540320	18670	18670	18670	18670	0
138	20230609	190500	812540320	18670	18670	18670	18670	0
139	20230609	190400	812540320	18670	18670	18670	18670	0
140	20230609	190300	812540320	18670	18670	18670	18670	0
141	20230609	190200	812540320	18670	18670	18670	18670	0
142	20230609	190100	812540320	18670	18670	18670	18670	0
143	20230609	190000	812540320	18670	18670	18670	18670	0
144	20230609	185900	812540320	18670	18670	18670	18670	0
145	20230609	185800	812540320	18670	18670	18670	18670	0
146	20230609	185700	812540320	18670	18670	18670	18670	0
147	20230609	185600	812540320	18670	18670	18670	18670	0
148	20230609	185500	812540320	18670	18670	18670	18670	0
149	20230609	185400	812540320	18670	18670	18670	18670	0
150	20230609	185300	812540320	18670	18670	18670	18670	0
151	20230609	185200	812540320	18670	18670	18670	18670	0
152	20230609	185100	812540320	18670	18670	18670	18670	2574
153	20230609	185000	812540320	18670	18670	18670	18670	0
154	20230609	184900	812540320	18670	18670	18670	18670	0
155	20230609	184800	812540320	18670	18670	18670	18670	0
156	20230609	184700	812540320	18670	18670	18670	18670	0
157	20230609	184600	812540320	18670	18670	18670	18670	0
158	20230609	184500	812540320	18670	18670	18670	18670	0
159	20230609	184400	812540320	18670	18670	18670	18670	0
160	20230609	184300	812540320	18670	18670	18670	18670	0
161	20230609	184200	812540320	18670	18670	18670	18670	0
162	20230609	184100	812540320	18670	18670	18670	18670	0
163	20230609	184000	812540320	18670	18670	18670	18670	0
164	20230609	183900	812540320	18670	18670	18670	18670	0
165	20230609	183800	812540320	18670	18670	18670	18670	0
166	20230609	183700	812540320	18670	18670	18670	18670	0
167	20230609	183600	812540320	18670	18670	18670	18670	0
168	20230609	183500	812540320	18670	18670	18670	18670	0
169	20230609	183400	812540320	18670	18670	18670	18670	0
170	20230609	183300	812540320	18670	18670	18670	18670	0
171	20230609	183200	812540320	18670	18670	18670	18670	0
172	20230609	183100	812540320	18670	18670	18670	18670	0
173	20230609	183000	812540320	18670	18670	18670	18670	0
174	20230609	182900	812540320	18670	18670	18670	18670	0
175	20230609	182800	812540320	18670	18670	18670	18670	0
176	20230609	182700	812540320	18670	18670	18670	18670	0
177	20230609	182600	812540320	18670	18670	18670	18670	0
178	20230609	182500	812540320	18670	18670	18670	18670	0
179	20230609	182400	812540320	18670	18670	18670	18670	0
180	20230609	182300	812540320	18670	18670	18670	18670	0
181	20230609	182200	812540320	18670	18670	18670	18670	0
182	20230609	182100	812540320	18670	18670	18670	18670	2574
183	20230609	182000	812540320	18670	18670	18670	18670	0
184	20230609	181900	812540320	18670	18670	18670	18670	0
185	20230609	181800	812540320	18670	18670	18670	18670	0
186	20230609	181700	812540320	18670	18670	18670	18670	0
187	20230609	181600	812540320	18670	18670	18670	18670	0
188	20230609	181500	812540320	18670	18670	18670	18670	0
189	20230609	181400	812540320	18670	18670	18670	18670	0
190	20230609	181300	812540320	18670	18670	18670	18670	0
191	20230609	181200	812540320	18670	18670	18670	18670	0
192	20230609	181100	812540320	18670	18670	18670	18670	0
193	20230609	181000	812540320	18670	18670	18670	18670	0
194	20230609	180900	812540320	18670	18670	18670	18670	0
195	20230609	180800	812540320	18670	18670	18670	18670	0
196	20230609	180700	812540320	18670	18670	18670	18670	0
197	20230609	180600	812540320	18670	18670	18670	18670	0
198	20230609	180500	812540320	18670	18670	18670	18670	0
199	20230609	180400	812540320	18670	18670	18670	18670	0
200	20230609	180300	812540320	18670	18670	18670	18670	0
201	20230609	180200	812540320	18670	18670	18670	18670	0
202	20230609	180100	812540320	18670	18670	18670	18670	0
203	20230609	180000	812540320	18670	18670	18670	18670	0
204	20230609	175900	812540320	18670	18670	18670	18670	0
205	20230609	175800	812540320	18670	18670	18670	18670	0
206	20230609	175700	812540320	18670	18670	18670	18670	0
207	20230609	175600	812540320	18670	18670	18670	18670	0
208	20230609	175500	812540320	18670	18670	18670	18670	0
209	20230609	175400	812540320	18670	18670	18670	18670	0
210	20230609	175300	812540320	18670	18670	18670	18670	0
211	20230609	175200	812540320	18670	18670	18670	18670	0
212	20230609	175100	812540320	18670	18670	18670	18670	2574
213	20230609	175000	812540320	18670	18670	18670	18670	0
214	20230609	174900	812540320	18670	18670	18670	18670	0
215	20230609	174800	812540320	18670	18670	18670	18670	0
216	20230609	174700	812540320	18670	18670	18670	18670	0
217	20230609	174600	812540320	18670	18670	18670	18670	0
218	20230609	174500	812540320	18670	18670	18670	18670	0
219	20230609	174400	812540320	18670	18670	18670	18670	0
220	20230609	174300	812540320	18670	18670	18670	18670	0
221	20230609	174200	812540320	18670	18670	18670	18670	0
222	20230609	174100	812540320	18670	18670	18670	18670	0
223	20230609	174000	812540320	18670	18670	18670	18670	0
224	20230609	173900	812540320	18670	18670	18670	18670	0
225	20230609	173800	812540320	18670	18670	18670	18670	0
226	20230609	173700	812540320	18670	18670	18670	18670	0
227	20230609	173600	812540320	18670	18670	18670	18670	0
228	20230609	173500	812540320	18670	18670	18670	18670	0
229	20230609	173400	812540320	18670	18670	18670	18670	0
230	20230609	173300	812540320	18670	18670	18670	18670	0
231	20230609	173200	812540320	18670	18670	18670	18670	0
232	20230609	173100	812540320	18670	18670	18670	18670	0
233	20230609	173000	812540320	18670	18670	18670	18670	0
234	20230609	172900	812540320	18670	18670	18670	18670	0
235	20230609	172800	812540320	18670	18670	18670	18670	0
236	20230609	172700	812540320	18670	18670	18670	18670	0
237	20230609	172600	812540320	18670	18670	18670	18670	0
238	20230609	172500	812540320	18670	18670	18670	18670	0
239	20230609	172400	812540320	18670	18670	18670	18670	0
240	20230609	172300	812540320	18670	18670	18670	18670	0
241	20230609	172200	812540320	18670	18670	18670	18670	0
242	20230609	172100	812540320	18670	18670	18670	18670	2574
243	20230609	172000	812540320	18670	18670	18670	18670	0
244	20230609	171900	812540320	18670	18670	18670	18670	0
245	20230609	171800	812540320	18670	18670	18670	18670	0
246	20230609	171700	812540320	18670	18670	18670	18670	0
247	20230609	171600	812540320	18670	18670	18670	18670	0
248	20230609	171500	812540320	18670	18670	18670	18670	0
249	20230609	171400	812540320	18670	18670	18670	18670	0
250	20230609	171300	812540320	18670	18670	18670	18670	0
251	20230609	171200	812540320	18670	18670	18670	18670	0
252	20230609	171100	812540320	18670	18670	18670	18670	0
253	20230609	171000	812540320	18670	18670	18670	18670	0
254	20230609	170900	812540320	18670	18670	18670	18670	0
255	20230609	170800	812540320	18670	18670	18670	18670	0
256	20230609	170700	812540320	18670	18670	18670	18670	0
257	20230609	170600	812540320	18670	18670	18670	18670	0
258	20230609	170500	812540320	18670	18670	18670	18670	0
259	20230609	170400	812540320	18670	18670	18670	18670	0
260	20230609	170300	812540320	18670	18670	18670	18670	0
261	20230609	170200	812540320	18670	18670	18670	18670	0
262	20230609	170100	812540320	18670	18670	18670	18670	0
263	20230609	170000	812540320	18670	18670	18670	18670	0
264	20230609	165900	812540320	18670	18670	18670	18670	0
265	20230609	165800	812540320	18670	18670	18670	18670	0
266	20230609	165700	812540320	18670	18670	18670	18670	0
267	20230609	165600	812540320	18670	18670	18670	18670	0
268	20230609	165500	812540320	18670	18670	18670	18670	0
269	20230609	165400	812540320	18670	18670	18670	18670	0
270	20230609	165300	812540320	18670	18670	18670	18670	0
271	20230609	165200	812540320	18670	18670	18670	18670	0
272	20230609	165100	812540320	18670	18670	18670	18670	2574
273	20230609	165000	812540320	18670	18670	18670	18670	0
274	20230609	164900	812540320	18670	18670	18670	18670	0
275	20230609	164800	812540320	18670	18670	18670	18670	0
276	20230609	164700	812540320	18670	18670	18670	18670	0
277	20230609	164600	812540320	18670	18670	18670	18670	0
278	20230609	164500	812540320	18670	18670	18670	18670	0
279	20230609	164400	812540320	18670	18670	18670	18670	0
280	20230609	164300	812540320	18670	18670	18670	18670	0
281	20230609	164200	812540320	18670	18670	18670	18670	0
282	20230609	164100	812540320	18670	18670	18670	18670	0
283	20230609	164000	812540320	18670	18670	18670	18670	0
284	20230609	163900	812540320	18670	18670	18670	18670	0
285	20230609	163800	812540320	18670	18670	18670	18670	0
286	20230609	163700	812540320	18670	18670	18670	18670	0
287	20230609	163600	812540320	18670	18670	18670	18670	0
288	20230609	163500	812540320	18670	18670	18670	18670	0
289	20230609	163400	812540320	18670	18670	18670	18670	0
290	20230609	163300	812540320	18670	18670	18670	18670	0
291	20230609	163200	812540320	18670	18670	18670	18670	0
292	20230609	163100	812540320	18670	18670	18670	18670	0
293	20230609	163000	812540320	18670	18670	18670	18670	0
294	20230609	162900	812540320	18670	18670	18670	18670	0
295	20230609	162800	812540320	18670	18670	18670	18670	0
296	20230609	162700	812540320	18670	18670	18670	18670	0
297	20230609	162600	812540320	18670	18670	18670	18670	0
298	20230609	162500	812540320	18670	18670	18670	18670	0
299	20230609	162400	812540320	18670	18670	18670	18670	0
300	20230609	162300	812540320	18670	18670	18670	18670	0
301	20230609	162200	812540320	18670	18670	18670	18670	0
302	20230609	162100	812540320	18670	18670	18670	18670	2574
303	20230609	162000	812540320	18670	18670	18670	18670	0
304	20230609	161900	812540320	18670	18670	18670	18670	0
305	20230609	161800	812540320	18670	18670	18670	18670	0
306	20230609	161700	812540320	18670	18670	18670	18670	0
307	20230609	161600	812540320	18670	18670	18670	18670	0
308	20230609	161500	812540320	18670	18670	18670	18670	0
309	20230609	161400	812540320	18670	18670	18670	18670	0
310	20230609	161300	812540320	18670	18670	18670	18670	0
311	20230609	161200	812540320	18670	18670	18670	18670	0
312	20230609	161100	812540320	18670	18670	18670	18670	0
313	20230609	161000	812540320	18670	18670	18670	18670	0
314	20230609	160900	812540320	18670	18670	18670	18670	0
315	20230609	160800	812540320	18670	18670	18670	18670	0
316	20230609	160700	812540320	18670	18670	18670	18670	0
317	20230609	160600	812540320	18670	18670	18670	18670	0
318	20230609	160500	812540320	18670	18670	18670	18670	0
319	20230609	160400	812540320	18670	18670	18670	18670	0
320	20230609	160300	812540320	18670	18670	18670	18670	0
321	20230609	160200	812540320	18670	18670	18670	18670	0
322	20230609	160100	812540320	18670	18670	18670	18670	0
323	20230609	160000	812540320	18670	18670	18670	18670	0
324	20230609	155900	812540320	18670	18670	18670	18670	0
325	20230609	155800	812540320	18670	18670	18670	18670	0
326	20230609	155700	812540320	18670	18670	18670	18670	0
327	20230609	155600	812540320	18670	18670	18670	18670	0
328	20230609	155500	812540320	18670	18670	18670	18670	0
329	20230609	155400	812540320	18670	18670	18670	18670	0
330	20230609	155300	812540320	18670	18670	18670	18670	0
331	20230609	155200	812540320	18670	18670	18670	18670	0
332	20230609	155100	812540320	18670	18670	18670	18670	2574
333	20230609	155000	812540320	18670	18670	18670	18670	0
334	20230609	154900	812540320	18670	18670	18670	18670	0
335	20230609	154800	812540320	18670	18670	18670	18670	0
336	20230609	154700	812540320	18670	18670	18670	18670	0
337	20230609	154600	812540320	18670	18670	18670	18670	0
338	20230609	154500	812540320	18670	18670	18670	18670	0
339	20230609	154400	812540320	18670	18670	18670	18670	0
340	20230609	154300	812540320	18670	18670	18670	18670	0
341	20230609	154200	812540320	18670	18670	18670	18670	0
342	20230609	154100	812540320	18670	18670	18670	18670	0
343	20230609	154000	812540320	18670	18670	18670	18670	0
344	20230609	153900	812540320	18670	18670	18670	18670	0
345	20230609	153800	812540320	18670	18670	18670	18670	0
346	20230609	153700	812540320	18670	18670	18670	18670	0
347	20230609	153600	812540320	18670	18670	18670	18670	0
348	20230609	153500	812540320	18670	18670	18670	18670	0
349	20230609	153400	812540320	18670	18670	18670	18670	0
350	20230609	153300	812540320	18670	18670	18670	18670	0
351	20230609	153200	812540320	18670	18670	18670	18670	0
352	20230609	153100	812540320	18670	18670	18670	18670	0
353	20230609	153000	812540320	18670	18670	18670	18670	2574
354	20230609	152900	764483740	18600	18600	18600	18600	0
355	20230609	152800	764483740	18600	18600	18600	18600	0
356	20230609	152700	764483740	18600	18600	18600	18600	0
357	20230609	152600	764483740	18600	18600	18600	18600	0
358	20230609	152500	764483740	18600	18600	18600	18600	0
359	20230609	152400	764483740	18600	18600	18600	18600	0
360	20230609	152300	764483740	18600	18600	18600	18600	0
361	20230609	152200	764483740	18600	18600	18600	18600	0
362	20230609	152100	764483740	18600	18600	18600	18600	0
363	20230609	152000	764483740	18600	18600	18600	18600	0
364	20230609	151900	764483740	18600	18610	18620	18600	168
365	20230609	151800	761355970	18610	18610	18620	18600	132
366	20230609	151700	758899790	18600	18600	18620	18600	131
367	20230609	151600	756462610	18590	18610	18610	18590	164
368	20230609	151500	753411730	18610	18580	18620	18580	227
369	20230609	151400	749187190	18600	18580	18600	18570	52
370	20230609	151300	748221110	18580	18580	18610	18570	367
371	20230609	151200	741396390	18580	18590	18590	18580	190
372	20230609	151100	737866160	18590	18590	18590	18590	27
373	20230609	151000	737364230	18590	18610	18610	18590	38
374	20230609	150900	736657390	18600	18610	18610	18590	8
375	20230609	150800	736508610	18610	18590	18620	18590	262
376	20230609	150700	731633960	18600	18600	18600	18600	5
377	20230609	150600	731540960	18600	18600	18600	18590	72
378	20230609	150500	730202330	18590	18590	18600	18590	16
379	20230609	150400	729904790	18600	18600	18600	18600	4
380	20230609	150300	729830390	18600	18600	18610	18600	37
381	20230609	150200	729142140	18590	18590	18600	18590	19
382	20230609	150100	728788760	18600	18600	18600	18600	39
383	20230609	150000	728063360	18610	18580	18610	18570	54
384	20230609	145900	727060220	18580	18600	18610	18580	334
385	20230609	145800	720849130	18610	18610	18610	18610	10
386	20230609	145700	720663030	18600	18600	18610	18600	60
387	20230609	145600	719546980	18600	18610	18610	18600	149
388	20230609	145500	716775420	18610	18610	18610	18610	26
389	20230609	145400	716291560	18610	18610	18610	18600	83
390	20230609	145300	714747270	18610	18620	18620	18610	19
391	20230609	145200	714393640	18610	18640	18640	18610	65
392	20230609	145100	713183490	18630	18630	18630	18620	55
393	20230609	145000	712158940	18640	18610	18640	18610	163
394	20230609	144900	709125160	18600	18620	18620	18600	43
395	20230609	144800	708324640	18620	18620	18620	18620	46
396	20230609	144700	707468120	18640	18640	18640	18640	5
397	20230609	144600	707374920	18620	18640	18640	18620	6
398	20230609	144500	707263100	18640	18610	18640	18600	263
399	20230609	144400	702369310	18610	18610	18610	18600	84
400	20230609	144300	700806550	18610	18610	18610	18610	7
401	20230609	144200	700676280	18600	18610	18610	18600	164
402	20230609	144100	697625590	18610	18620	18620	18610	95
403	20230609	144000	695857590	18620	18620	18620	18620	5
404	20230609	143900	695764490	18620	18610	18620	18610	59
405	20230609	143800	694666440	18610	18630	18630	18610	160
406	20230609	143700	691687740	18630	18620	18630	18620	8
407	20230609	143600	691538750	18630	18630	18630	18620	55
408	20230609	143500	690514300	18640	18630	18640	18630	103
409	20230609	143400	688595300	18640	18630	18640	18630	126
410	20230609	143300	686247790	18620	18620	18620	18610	166
411	20230609	143200	683156920	18620	18620	18620	18620	8
412	20230609	143100	683007960	18620	18620	18620	18620	56
413	20230609	143000	681965240	18630	18630	18630	18630	0
414	20230609	142900	681965240	18630	18620	18640	18620	129
415	20230609	142800	679561950	18620	18620	18620	18620	71
416	20230609	142700	678239930	18630	18650	18650	18630	38
417	20230609	142600	677531970	18640	18640	18640	18640	30
418	20230609	142500	676972770	18640	18630	18640	18620	206
419	20230609	142400	673136890	18620	18630	18640	18620	232
420	20230609	142300	668814770	18620	18620	18620	18620	1
421	20230609	142200	668796150	18650	18650	18650	18650	0
422	20230609	142100	668796150	18650	18610	18650	18610	269
423	20230609	142000	663788780	18610	18620	18620	18600	121
424	20230609	141900	661537700	18610	18610	18610	18610	61
425	20230609	141800	660402490	18610	18600	18610	18600	49
426	20230609	141700	659491060	18600	18610	18610	18600	123
427	20230609	141600	657202920	18610	18610	18610	18610	0
428	20230609	141500	657202920	18610	18610	18610	18610	53
429	20230609	141400	656216590	18620	18620	18620	18620	6
430	20230609	141300	656104870	18620	18630	18630	18620	104
431	20230609	141200	654168250	18630	18640	18640	18630	52
432	20230609	141100	653199420	18640	18640	18640	18640	3
433	20230609	141000	653143500	18630	18640	18640	18630	130
434	20230609	140900	650721130	18650	18650	18650	18650	31
435	20230609	140800	650142980	18650	18660	18660	18650	4
436	20230609	140700	650068350	18670	18610	18670	18610	140
437	20230609	140600	647461990	18610	18620	18650	18610	220
438	20230609	140500	643364410	18610	18590	18610	18590	143
439	20230609	140400	640704140	18580	18600	18600	18580	13
440	20230609	140300	640462480	18550	18580	18600	18550	191
441	20230609	140200	636914680	18590	18590	18600	18590	36
442	20230609	140100	636245430	18600	18600	18600	18600	23
443	20230609	140000	635817630	18600	18590	18610	18590	110
444	20230609	135900	633772070	18590	18590	18590	18590	91
445	20230609	135800	632080380	18610	18600	18610	18600	152
446	20230609	135700	629253080	18600	18600	18600	18600	0
447	20230609	135600	629253080	18600	18610	18610	18600	18
448	20230609	135500	628918170	18630	18630	18630	18630	34
449	20230609	135400	628284750	18630	18630	18630	18630	6
450	20230609	135300	628172970	18630	18590	18630	18590	90
451	20230609	135200	626498890	18600	18610	18610	18590	220
452	20230609	135100	622407360	18610	18610	18630	18610	55
453	20230609	135000	621383750	18610	18610	18610	18610	200
454	20230609	134900	617661750	18610	18610	18610	18600	50
455	20230609	134800	616731690	18610	18640	18640	18610	53
456	20230609	134700	615743940	18640	18640	18640	18640	7
457	20230609	134600	615613460	18640	18640	18640	18640	27
458	20230609	134500	615110180	18670	18620	18670	18620	82
459	20230609	134400	613582400	18620	18610	18620	18610	95
460	20230609	134300	611813960	18600	18600	18610	18600	140
461	20230609	134200	609209050	18610	18610	18610	18600	44
462	20230609	134100	608390610	18610	18610	18610	18600	86
463	20230609	134000	606790650	18610	18610	18610	18610	5
464	20230609	133900	606697600	18610	18620	18620	18600	172
465	20230609	133800	603496580	18630	18640	18640	18630	14
466	20230609	133700	603235690	18640	18660	18660	18640	70
467	20230609	133600	601930030	18670	18670	18670	18660	19
468	20230609	133500	601575430	18650	18620	18670	18620	106
469	20230609	133400	599598280	18620	18620	18630	18620	297
470	20230609	133300	594068110	18630	18620	18630	18620	8
471	20230609	133200	593919080	18620	18630	18630	18620	9
472	20230609	133100	593751470	18630	18630	18630	18620	178
473	20230609	133000	590437050	18630	18630	18630	18620	40
474	20230609	132900	589692170	18630	18620	18630	18620	70
475	20230609	132800	588388700	18610	18610	18620	18610	58
476	20230609	132700	587309290	18610	18620	18620	18610	160
477	20230609	132600	584330620	18610	18620	18620	18610	69
478	20230609	132500	583046490	18620	18620	18620	18610	72
479	20230609	132400	581706490	18620	18620	18620	18610	140
480	20230609	132300	579099740	18630	18630	18630	18630	32
481	20230609	132200	578503580	18630	18630	18630	18630	50
482	20230609	132100	577572080	18650	18650	18650	18650	0
483	20230609	132000	577572080	18650	18660	18660	18650	12
484	20230609	131900	577348240	18650	18640	18670	18630	521
485	20230609	131800	567624870	18640	18640	18640	18640	3
486	20230609	131700	567568950	18640	18630	18640	18610	156
487	20230609	131600	564664130	18630	18660	18660	18630	67
488	20230609	131500	563415650	18660	18660	18660	18660	4
489	20230609	131400	563341010	18660	18630	18660	18630	194
490	20230609	131300	559723840	18620	18630	18640	18620	120
491	20230609	131200	557488660	18630	18640	18640	18630	19
492	20230609	131100	557134600	18640	18630	18670	18630	119
493	20230609	131000	554916540	18640	18620	18640	18620	138
494	20230609	130900	552346700	18630	18610	18630	18610	89
495	20230609	130800	550689430	18630	18620	18630	18610	55
496	20230609	130700	549665350	18630	18620	18630	18620	100
497	20230609	130600	547802550	18620	18620	18620	18610	80
498	20230609	130500	546313390	18620	18620	18620	18620	127
499	20230609	130400	543948650	18620	18620	18620	18620	6
500	20230609	130300	543836930	18630	18620	18630	18620	8
501	20230609	130200	543687910	18640	18620	18640	18620	212
502	20230609	130100	539739320	18620	18620	18630	18620	42
503	20230609	130000	538957250	18630	18630	18630	18630	12
504	20230609	125900	538733690	18640	18640	18640	18640	114
505	20230609	125800	536608730	18640	18670	18670	18640	33
506	20230609	125700	535992710	18680	18680	18680	18680	8
507	20230609	125600	535843270	18680	18620	18680	18620	75
508	20230609	125500	534446200	18620	18630	18630	18620	142
509	20230609	125400	531801990	18620	18620	18630	18620	54
510	20230609	125300	530796480	18630	18620	18630	18620	75
511	20230609	125200	529399740	18630	18630	18630	18620	113
512	20230609	125100	527295620	18630	18620	18630	18620	81
513	20230609	125000	525787330	18620	18620	18620	18620	48
514	20230609	124900	524893570	18620	18620	18620	18620	0
515	20230609	124800	524893570	18620	18610	18620	18610	133
516	20230609	124700	522417760	18620	18640	18640	18620	27
517	20230609	124600	521914600	18650	18620	18650	18620	200
518	20230609	124500	518187610	18620	18610	18620	18610	58
519	20230609	124400	517108130	18640	18620	18640	18620	50
520	20230609	124300	516177090	18620	18620	18620	18620	67
521	20230609	124200	514929550	18610	18620	18620	18610	111
522	20230609	124100	512862740	18620	18620	18630	18620	23
523	20230609	124000	512434270	18620	18610	18620	18610	159
524	20230609	123900	509474280	18620	18620	18620	18620	50
525	20230609	123800	508543280	18620	18620	18620	18620	155
526	20230609	123700	505657180	18630	18630	18630	18620	19
527	20230609	123600	505303220	18630	18640	18640	18630	64
528	20230609	123500	504110870	18640	18630	18640	18630	11
529	20230609	123400	503905840	18620	18620	18620	18620	0
530	20230609	123300	503905840	18620	18620	18620	18620	40
531	20230609	123200	503161040	18620	18640	18640	18620	201
532	20230609	123100	499417230	18660	18640	18660	18630	110
533	20230609	123000	497367130	18650	18640	18650	18640	90
534	20230609	122900	495689020	18630	18650	18680	18630	60
535	20230609	122800	494570060	18640	18640	18640	18640	123
536	20230609	122700	492277340	18640	18640	18650	18640	124
537	20230609	122600	489965880	18640	18650	18650	18640	50
538	20230609	122500	489033840	18650	18650	18650	18650	2
539	20230609	122400	488996540	18650	18650	18650	18650	47
540	20230609	122300	488119990	18650	18650	18650	18650	414
541	20230609	122200	480398890	18640	18640	18640	18640	70
542	20230609	122100	479094090	18640	18640	18640	18640	1
543	20230609	122000	479075450	18640	18640	18650	18640	125
544	20230609	121900	476745350	18640	18650	18650	18640	402
545	20230609	121800	469250540	18650	18650	18650	18650	47
546	20230609	121700	468373990	18650	18650	18650	18650	98
547	20230609	121600	466546290	18650	18650	18650	18650	58
548	20230609	121500	465464590	18650	18650	18650	18650	121
549	20230609	121400	463207940	18650	18650	18650	18650	0
550	20230609	121300	463207940	18650	18660	18660	18650	95
551	20230609	121200	461435910	18670	18670	18670	18670	1
552	20230609	121100	461417240	18680	18680	18680	18680	22
553	20230609	121000	461006280	18690	18690	18690	18690	1
554	20230609	120900	460987590	18680	18690	18690	18680	120
555	20230609	120800	458745810	18690	18700	18700	18690	33
556	20230609	120700	458128720	18710	18710	18710	18710	0
557	20230609	120600	458128720	18710	18710	18710	18710	4
558	20230609	120500	458053880	18700	18690	18700	18690	60
559	20230609	120400	456932400	18680	18680	18680	18680	39
560	20230609	120300	456203880	18680	18670	18680	18660	353
561	20230609	120200	449612060	18690	18690	18790	18690	1926
562	20230609	120100	413518940	18680	18640	18740	18640	650
563	20230609	120000	401383790	18640	18640	18640	18640	51
564	20230609	115900	400433150	18640	18640	18640	18640	1
565	20230609	115800	400414510	18650	18640	18650	18640	36
566	20230609	115700	399743120	18650	18630	18650	18630	176
567	20230609	115600	396463330	18630	18630	18630	18630	0
568	20230609	115500	396463330	18630	18640	18640	18630	99
569	20230609	115400	394618860	18630	18630	18630	18630	51
570	20230609	115300	393668730	18630	18640	18640	18630	95
571	20230609	115200	391898780	18630	18630	18630	18630	129
572	20230609	115100	389495510	18640	18630	18640	18630	57
573	20230609	115000	388433500	18630	18630	18630	18630	32
574	20230609	114900	387837340	18640	18640	18640	18640	0
575	20230609	114800	387837340	18640	18640	18640	18640	130
576	20230609	114700	385414140	18640	18640	18640	18640	1
577	20230609	114600	385395500	18650	18650	18650	18650	32
578	20230609	114500	384798700	18650	18650	18650	18650	168
579	20230609	114400	381665500	18650	18650	18650	18650	1
580	20230609	114300	381646850	18650	18650	18650	18650	42
581	20230609	114200	380863550	18650	18650	18650	18650	50
582	20230609	114100	379931050	18660	18650	18660	18650	165
583	20230609	114000	376853790	18650	18650	18650	18650	0
584	20230609	113900	376853790	18650	18650	18650	18650	124
585	20230609	113800	374541190	18650	18650	18650	18650	72
586	20230609	113700	373198390	18650	18650	18660	18650	76
587	20230609	113600	371780890	18660	18660	18660	18660	34
588	20230609	113500	371146450	18660	18660	18660	18660	45
589	20230609	113400	370306750	18660	18670	18670	18660	115
590	20230609	113300	368160640	18670	18670	18670	18670	47
591	20230609	113200	367283150	18670	18670	18670	18670	68
592	20230609	113100	366013590	18670	18680	18680	18670	11
593	20230609	113000	365808120	18670	18680	18680	18670	134
594	20230609	112900	363305690	18680	18680	18680	18680	1
595	20230609	112800	363287010	18680	18680	18680	18680	50
596	20230609	112700	362353010	18680	18680	18680	18680	137
597	20230609	112600	359793850	18680	18690	18690	18680	41
598	20230609	112500	359027570	18690	18690	18690	18690	236
599	20230609	112400	354616730	18700	18700	18700	18700	45
600	20230609	112300	353775230	18710	18720	18720	18710	48
601	20230609	112200	352877120	18720	18720	18720	18720	0
602	20230609	112100	352877120	18720	18720	18720	18720	53
603	20230609	112000	351884960	18680	18680	18680	18680	0
604	20230609	111900	351884960	18680	18680	18680	18680	0
605	20230609	111800	351884960	18680	18680	18680	18680	83
606	20230609	111700	350334520	18680	18680	18680	18680	0
607	20230609	111600	350334520	18680	18700	18700	18680	196
608	20230609	111500	346673140	18720	18680	18800	18660	518
609	20230609	111400	336965990	18700	18650	18790	18650	627
610	20230609	111300	325238590	18660	18650	18660	18650	12
611	20230609	111200	325014680	18690	18690	18690	18690	1
612	20230609	111100	324995990	18690	18670	18690	18670	80
613	20230609	111000	323502280	18650	18660	18660	18650	207
614	20230609	110900	319640530	18660	18660	18660	18660	0
615	20230609	110800	319640530	18660	18660	18660	18660	0
616	20230609	110700	319640530	18660	18660	18660	18660	78
617	20230609	110600	318185050	18680	18680	18680	18660	81
618	20230609	110500	316672130	18800	18680	18800	18680	200
619	20230609	110400	312930040	18680	18640	18680	18640	447
620	20230609	110300	304592880	18650	18650	18650	18650	78
621	20230609	110200	303138180	18650	18660	18660	18650	85
622	20230609	110100	301552810	18670	18670	18670	18670	3
623	20230609	110000	301496800	18680	18680	18680	18680	1
624	20230609	105900	301478120	18720	18720	18720	18720	0
625	20230609	105800	301478120	18720	18650	18800	18650	840
626	20230609	105700	285749740	18650	18650	18650	18650	0
627	20230609	105600	285749740	18650	18640	18650	18640	159
628	20230609	105500	282785120	18650	18650	18650	18650	58
629	20230609	105400	281703420	18660	18660	18660	18660	0
630	20230609	105300	281703420	18660	18660	18660	18660	90
631	20230609	105200	280024020	18690	18650	18690	18650	176
632	20230609	105100	276739220	18640	18650	18650	18640	244
633	20230609	105000	272189470	18660	18660	18660	18660	0
634	20230609	104900	272189470	18660	18660	18660	18660	267
635	20230609	104800	267207250	18690	18690	18690	18690	33
636	20230609	104700	266590480	18700	18700	18700	18700	0
637	20230609	104600	266590480	18700	18700	18700	18700	122
638	20230609	104500	264309080	18710	18710	18710	18710	1
639	20230609	104400	264290370	18720	18730	18730	18720	59
640	20230609	104300	263185740	18740	18740	18740	18740	30
641	20230609	104200	262623540	18750	18750	18750	18750	3
642	20230609	104100	262567290	18800	18800	18800	18800	0
643	20230609	104000	262567290	18800	18800	18800	18800	0
644	20230609	103900	262567290	18800	18750	18800	18750	100
645	20230609	103800	260690130	18750	18730	18780	18730	410
646	20230609	103700	252993150	18740	18750	18750	18740	69
647	20230609	103600	251699830	18780	18780	18780	18780	10
648	20230609	103500	251512030	18780	18750	18780	18750	274
649	20230609	103400	246371680	18800	18800	18800	18800	0
650	20230609	103300	246371680	18800	18800	18800	18800	0
651	20230609	103200	246371680	18800	18800	18800	18800	0
652	20230609	103100	246371680	18800	18720	18800	18720	203
653	20230609	103000	242567050	18760	18760	18760	18760	10
654	20230609	102900	242379450	18750	18740	18750	18740	100
655	20230609	102800	240504890	18750	18690	18750	18690	300
656	20230609	102700	234895140	18690	18690	18690	18690	26
657	20230609	102600	234409200	18700	18730	18730	18700	6
658	20230609	102500	234296870	18730	18730	18730	18730	0
659	20230609	102400	234296870	18730	18730	18730	18730	31
660	20230609	102300	233716240	18730	18750	18760	18730	118
661	20230609	102200	231503440	18760	18760	18760	18760	10
662	20230609	102100	231315840	18760	18760	18760	18760	0
663	20230609	102000	231315840	18760	18700	18800	18700	811
664	20230609	101900	216100490	18730	18730	18730	18730	0
665	20230609	101800	216100490	18730	18730	18730	18730	0
666	20230609	101700	216100490	18730	18750	18750	18730	47
667	20230609	101600	215219700	18790	18790	18790	18790	2
668	20230609	101500	215182120	18800	18690	18800	18690	709
669	20230609	101400	201880080	18710	18720	18720	18710	195
670	20230609	101300	198231540	18740	18760	18760	18740	49
671	20230609	101200	197313210	18800	18800	18800	18800	0
672	20230609	101100	197313210	18800	18770	18800	18760	201
673	20230609	101000	193539580	18780	18740	18800	18740	638
674	20230609	100900	181552820	18760	18790	18800	18760	218
675	20230609	100800	177455400	18790	18690	18790	18680	602
676	20230609	100700	166170430	18670	18670	18670	18670	0
677	20230609	100600	166170430	18670	18670	18670	18670	176
678	20230609	100500	162884510	18660	18670	18670	18660	64
679	20230609	100400	161690260	18680	18660	18680	18660	22
680	20230609	100300	161279340	18680	18680	18680	18680	0
681	20230609	100200	161279340	18680	18670	18680	18650	215
682	20230609	100100	157268360	18690	18690	18690	18690	0
683	20230609	100000	157268360	18690	18670	18690	18670	13
684	20230609	095900	157025630	18670	18650	18670	18650	400
685	20230609	095800	149564990	18640	18650	18650	18640	183
686	20230609	095700	146152660	18640	18640	18640	18640	1
687	20230609	095600	146134020	18640	18640	18640	18640	437
688	20230609	095500	137988340	18630	18640	18640	18630	166
689	20230609	095400	134894630	18670	18670	18670	18670	8
690	20230609	095300	134745270	18670	18800	18800	18670	907
691	20230609	095200	117750790	18800	18660	18800	18640	479
692	20230609	095100	108812590	18690	18700	18700	18690	6
693	20230609	095000	108700400	18700	18640	18800	18640	1226
694	20230609	094900	85763260	18620	18630	18630	18620	136
695	20230609	094800	83230590	18630	18630	18630	18630	145
696	20230609	094700	80529240	18630	18630	18630	18630	44
697	20230609	094600	79709520	18640	18640	18640	18640	50
698	20230609	094500	78777520	18640	18630	18640	18630	79
699	20230609	094400	77305740	18630	18640	18640	18630	58
700	20230609	094300	76225100	18640	18640	18640	18640	100
701	20230609	094200	74361100	18630	18630	18630	18630	22
702	20230609	094100	73951240	18650	18710	18710	18650	601
703	20230609	094000	62716350	18800	18800	18800	18800	0
704	20230609	093900	62716350	18800	18660	18800	18660	100
705	20230609	093800	60843360	18640	18620	18640	18620	250
706	20230609	093700	56185650	18620	18630	18630	18620	201
707	20230609	093600	52442930	18620	18630	18630	18620	125
708	20230609	093500	50115240	18630	18630	18630	18630	59
709	20230609	093400	49016070	18630	18630	18630	18630	82
710	20230609	093300	47488410	18660	18660	18660	18660	1
711	20230609	093200	47469750	18640	18640	18640	18640	5
712	20230609	093100	47376550	18640	18640	18640	18640	20
713	20230609	093000	47003750	18630	18640	18640	18630	290
714	20230609	092900	41600470	18640	18640	18640	18640	0
715	20230609	092800	41600470	18640	18640	18650	18640	62
716	20230609	092700	40444690	18640	18640	18640	18640	502
717	20230609	092600	31087410	18670	18670	18670	18670	0
718	20230609	092500	31087410	18670	18670	18670	18670	0
719	20230609	092400	31087410	18670	18670	18670	18670	10
720	20230609	092300	30900710	18640	18690	18690	18640	138
721	20230609	092200	28328340	18640	18670	18670	18640	59
722	20230609	092100	27227220	18650	18640	18650	18640	117
723	20230609	092000	25045690	18650	18660	18670	18650	286
724	20230609	091900	19709210	18660	18680	18680	18660	53
725	20230609	091800	18720210	18660	18660	18660	18660	0
726	20230609	091700	18720210	18660	18660	18660	18660	0
727	20230609	091600	18720210	18660	18690	18690	18660	132
728	20230609	091500	16256790	18690	18690	18690	18690	0
729	20230609	091400	16256790	18690	18670	18690	18670	153
730	20230609	091300	13399180	18670	18670	18670	18660	15
731	20230609	091200	13119260	18660	18670	18670	18660	59
732	20230609	091100	12018300	18660	18660	18660	18660	95
733	20230609	091000	10245600	18660	18660	18660	18660	2
734	20230609	090900	10208280	18660	18710	18710	18660	111
735	20230609	090800	8131790	18710	18710	18710	18710	4
736	20230609	090700	8056950	18780	18780	18780	18780	1
737	20230609	090600	8038170	18710	18670	18710	18670	303
738	20230609	090500	2377870	18690	18690	18690	18690	51
739	20230609	090400	1424680	18690	18710	18710	18690	33
740	20230609	090300	807550	18710	18710	18710	18710	9
741	20230609	090200	639160	18710	18710	18710	18710	0
742	20230609	090100	639160	18710	18760	18760	18710	5
743	20230609	090000	545510	18710	18820	18820	18710	29