KissMeData/032500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204300	1136433530	18750	18750	18750	18750	785
3	20230605	204200	1136433530	18750	18750	18750	18750	0
4	20230605	204100	1136433530	18750	18750	18750	18750	0
5	20230605	204000	1136433530	18750	18750	18750	18750	0
6	20230605	203900	1136433530	18750	18750	18750	18750	0
7	20230605	203800	1136433530	18750	18750	18750	18750	0
8	20230605	203700	1136433530	18750	18750	18750	18750	0
9	20230605	203600	1136433530	18750	18750	18750	18750	0
10	20230605	203500	1136433530	18750	18750	18750	18750	0
11	20230605	203400	1136433530	18750	18750	18750	18750	0
12	20230605	203300	1136433530	18750	18750	18750	18750	0
13	20230605	203200	1136433530	18750	18750	18750	18750	0
14	20230605	203100	1136433530	18750	18750	18750	18750	0
15	20230605	203000	1136433530	18750	18750	18750	18750	0
16	20230605	202900	1136433530	18750	18750	18750	18750	0
17	20230605	202800	1136433530	18750	18750	18750	18750	0
18	20230605	202700	1136433530	18750	18750	18750	18750	0
19	20230605	202600	1136433530	18750	18750	18750	18750	0
20	20230605	202500	1136433530	18750	18750	18750	18750	0
21	20230605	202400	1136433530	18750	18750	18750	18750	0
22	20230605	202300	1136433530	18750	18750	18750	18750	0
23	20230605	202200	1136433530	18750	18750	18750	18750	0
24	20230605	202100	1136433530	18750	18750	18750	18750	0
25	20230605	202000	1136433530	18750	18750	18750	18750	0
26	20230605	201900	1136433530	18750	18750	18750	18750	0
27	20230605	201800	1136433530	18750	18750	18750	18750	0
28	20230605	201700	1136433530	18750	18750	18750	18750	0
29	20230605	201600	1136433530	18750	18750	18750	18750	0
30	20230605	201500	1136433530	18750	18750	18750	18750	0
31	20230605	201400	1136433530	18750	18750	18750	18750	0
32	20230605	201300	1136433530	18750	18750	18750	18750	785
33	20230605	201200	1136433530	18750	18750	18750	18750	0
34	20230605	201100	1136433530	18750	18750	18750	18750	0
35	20230605	201000	1136433530	18750	18750	18750	18750	0
36	20230605	200900	1136433530	18750	18750	18750	18750	0
37	20230605	200800	1136433530	18750	18750	18750	18750	0
38	20230605	200700	1136433530	18750	18750	18750	18750	0
39	20230605	200600	1136433530	18750	18750	18750	18750	0
40	20230605	200500	1136433530	18750	18750	18750	18750	0
41	20230605	200400	1136433530	18750	18750	18750	18750	0
42	20230605	200300	1136433530	18750	18750	18750	18750	0
43	20230605	200200	1136433530	18750	18750	18750	18750	0
44	20230605	200100	1136433530	18750	18750	18750	18750	0
45	20230605	200000	1136433530	18750	18750	18750	18750	0
46	20230605	195900	1136433530	18750	18750	18750	18750	0
47	20230605	195800	1136433530	18750	18750	18750	18750	0
48	20230605	195700	1136433530	18750	18750	18750	18750	0
49	20230605	195600	1136433530	18750	18750	18750	18750	0
50	20230605	195500	1136433530	18750	18750	18750	18750	0
51	20230605	195400	1136433530	18750	18750	18750	18750	0
52	20230605	195300	1136433530	18750	18750	18750	18750	0
53	20230605	195200	1136433530	18750	18750	18750	18750	0
54	20230605	195100	1136433530	18750	18750	18750	18750	0
55	20230605	195000	1136433530	18750	18750	18750	18750	0
56	20230605	194900	1136433530	18750	18750	18750	18750	0
57	20230605	194800	1136433530	18750	18750	18750	18750	0
58	20230605	194700	1136433530	18750	18750	18750	18750	0
59	20230605	194600	1136433530	18750	18750	18750	18750	0
60	20230605	194500	1136433530	18750	18750	18750	18750	0
61	20230605	194400	1136433530	18750	18750	18750	18750	0
62	20230605	194300	1136433530	18750	18750	18750	18750	785
63	20230605	194200	1136433530	18750	18750	18750	18750	0
64	20230605	194100	1136433530	18750	18750	18750	18750	0
65	20230605	194000	1136433530	18750	18750	18750	18750	0
66	20230605	193900	1136433530	18750	18750	18750	18750	0
67	20230605	193800	1136433530	18750	18750	18750	18750	0
68	20230605	193700	1136433530	18750	18750	18750	18750	0
69	20230605	193600	1136433530	18750	18750	18750	18750	0
70	20230605	193500	1136433530	18750	18750	18750	18750	0
71	20230605	193400	1136433530	18750	18750	18750	18750	0
72	20230605	193300	1136433530	18750	18750	18750	18750	0
73	20230605	193200	1136433530	18750	18750	18750	18750	0
74	20230605	193100	1136433530	18750	18750	18750	18750	0
75	20230605	193000	1136433530	18750	18750	18750	18750	0
76	20230605	192900	1136433530	18750	18750	18750	18750	0
77	20230605	192800	1136433530	18750	18750	18750	18750	0
78	20230605	192700	1136433530	18750	18750	18750	18750	0
79	20230605	192600	1136433530	18750	18750	18750	18750	0
80	20230605	192500	1136433530	18750	18750	18750	18750	0
81	20230605	192400	1136433530	18750	18750	18750	18750	0
82	20230605	192300	1136433530	18750	18750	18750	18750	0
83	20230605	192200	1136433530	18750	18750	18750	18750	0
84	20230605	192100	1136433530	18750	18750	18750	18750	0
85	20230605	192000	1136433530	18750	18750	18750	18750	0
86	20230605	191900	1136433530	18750	18750	18750	18750	0
87	20230605	191800	1136433530	18750	18750	18750	18750	0
88	20230605	191700	1136433530	18750	18750	18750	18750	0
89	20230605	191600	1136433530	18750	18750	18750	18750	0
90	20230605	191500	1136433530	18750	18750	18750	18750	0
91	20230605	191400	1136433530	18750	18750	18750	18750	0
92	20230605	191300	1136433530	18750	18750	18750	18750	785
93	20230605	191200	1136433530	18750	18750	18750	18750	0
94	20230605	191100	1136433530	18750	18750	18750	18750	0
95	20230605	191000	1136433530	18750	18750	18750	18750	0
96	20230605	190900	1136433530	18750	18750	18750	18750	0
97	20230605	190800	1136433530	18750	18750	18750	18750	0
98	20230605	190700	1136433530	18750	18750	18750	18750	0
99	20230605	190600	1136433530	18750	18750	18750	18750	0
100	20230605	190500	1136433530	18750	18750	18750	18750	0
101	20230605	190400	1136433530	18750	18750	18750	18750	0
102	20230605	190300	1136433530	18750	18750	18750	18750	0
103	20230605	190200	1136433530	18750	18750	18750	18750	0
104	20230605	190100	1136433530	18750	18750	18750	18750	0
105	20230605	190000	1136433530	18750	18750	18750	18750	0
106	20230605	185900	1136433530	18750	18750	18750	18750	0
107	20230605	185800	1136433530	18750	18750	18750	18750	0
108	20230605	185700	1136433530	18750	18750	18750	18750	0
109	20230605	185600	1136433530	18750	18750	18750	18750	0
110	20230605	185500	1136433530	18750	18750	18750	18750	0
111	20230605	185400	1136433530	18750	18750	18750	18750	0
112	20230605	185300	1136433530	18750	18750	18750	18750	0
113	20230605	185200	1136433530	18750	18750	18750	18750	0
114	20230605	185100	1136433530	18750	18750	18750	18750	0
115	20230605	185000	1136433530	18750	18750	18750	18750	0
116	20230605	184900	1136433530	18750	18750	18750	18750	0
117	20230605	184800	1136433530	18750	18750	18750	18750	0
118	20230605	184700	1136433530	18750	18750	18750	18750	0
119	20230605	184600	1136433530	18750	18750	18750	18750	0
120	20230605	184500	1136433530	18750	18750	18750	18750	0
121	20230605	184400	1136433530	18750	18750	18750	18750	0
122	20230605	184300	1136433530	18750	18750	18750	18750	785
123	20230605	184200	1136433530	18750	18750	18750	18750	0
124	20230605	184100	1136433530	18750	18750	18750	18750	0
125	20230605	184000	1136433530	18750	18750	18750	18750	0
126	20230605	183900	1136433530	18750	18750	18750	18750	0
127	20230605	183800	1136433530	18750	18750	18750	18750	0
128	20230605	183700	1136433530	18750	18750	18750	18750	0
129	20230605	183600	1136433530	18750	18750	18750	18750	0
130	20230605	183500	1136433530	18750	18750	18750	18750	0
131	20230605	183400	1136433530	18750	18750	18750	18750	0
132	20230605	183300	1136433530	18750	18750	18750	18750	0
133	20230605	183200	1136433530	18750	18750	18750	18750	0
134	20230605	183100	1136433530	18750	18750	18750	18750	0
135	20230605	183000	1136433530	18750	18750	18750	18750	0
136	20230605	182900	1136433530	18750	18750	18750	18750	0
137	20230605	182800	1136433530	18750	18750	18750	18750	0
138	20230605	182700	1136433530	18750	18750	18750	18750	0
139	20230605	182600	1136433530	18750	18750	18750	18750	0
140	20230605	182500	1136433530	18750	18750	18750	18750	0
141	20230605	182400	1136433530	18750	18750	18750	18750	0
142	20230605	182300	1136433530	18750	18750	18750	18750	0
143	20230605	182200	1136433530	18750	18750	18750	18750	0
144	20230605	182100	1136433530	18750	18750	18750	18750	0
145	20230605	182000	1136433530	18750	18750	18750	18750	0
146	20230605	181900	1136433530	18750	18750	18750	18750	0
147	20230605	181800	1136433530	18750	18750	18750	18750	0
148	20230605	181700	1136433530	18750	18750	18750	18750	0
149	20230605	181600	1136433530	18750	18750	18750	18750	0
150	20230605	181500	1136433530	18750	18750	18750	18750	0
151	20230605	181400	1136433530	18750	18750	18750	18750	0
152	20230605	181300	1136433530	18750	18750	18750	18750	785
153	20230605	181200	1136433530	18750	18750	18750	18750	0
154	20230605	181100	1136433530	18750	18750	18750	18750	0
155	20230605	181000	1136433530	18750	18750	18750	18750	0
156	20230605	180900	1136433530	18750	18750	18750	18750	0
157	20230605	180800	1136433530	18750	18750	18750	18750	0
158	20230605	180700	1136433530	18750	18750	18750	18750	0
159	20230605	180600	1136433530	18750	18750	18750	18750	0
160	20230605	180500	1136433530	18750	18750	18750	18750	0
161	20230605	180400	1136433530	18750	18750	18750	18750	0
162	20230605	180300	1136433530	18750	18750	18750	18750	0
163	20230605	180200	1136433530	18750	18750	18750	18750	0
164	20230605	180100	1136433530	18750	18750	18750	18750	0
165	20230605	180000	1136433530	18750	18750	18750	18750	0
166	20230605	175900	1136433530	18750	18750	18750	18750	0
167	20230605	175800	1136433530	18750	18750	18750	18750	0
168	20230605	175700	1136433530	18750	18750	18750	18750	0
169	20230605	175600	1136433530	18750	18750	18750	18750	0
170	20230605	175500	1136433530	18750	18750	18750	18750	0
171	20230605	175400	1136433530	18750	18750	18750	18750	0
172	20230605	175300	1136433530	18750	18750	18750	18750	0
173	20230605	175200	1136433530	18750	18750	18750	18750	0
174	20230605	175100	1136433530	18750	18750	18750	18750	0
175	20230605	175000	1136433530	18750	18750	18750	18750	0
176	20230605	174900	1136433530	18750	18750	18750	18750	0
177	20230605	174800	1136433530	18750	18750	18750	18750	0
178	20230605	174700	1136433530	18750	18750	18750	18750	0
179	20230605	174600	1136433530	18750	18750	18750	18750	0
180	20230605	174500	1136433530	18750	18750	18750	18750	0
181	20230605	174400	1136433530	18750	18750	18750	18750	0
182	20230605	174300	1136433530	18750	18750	18750	18750	785
183	20230605	174200	1136433530	18750	18750	18750	18750	0
184	20230605	174100	1136433530	18750	18750	18750	18750	0
185	20230605	174000	1136433530	18750	18750	18750	18750	0
186	20230605	173900	1136433530	18750	18750	18750	18750	0
187	20230605	173800	1136433530	18750	18750	18750	18750	0
188	20230605	173700	1136433530	18750	18750	18750	18750	0
189	20230605	173600	1136433530	18750	18750	18750	18750	0
190	20230605	173500	1136433530	18750	18750	18750	18750	0
191	20230605	173400	1136433530	18750	18750	18750	18750	0
192	20230605	173300	1136433530	18750	18750	18750	18750	0
193	20230605	173200	1136433530	18750	18750	18750	18750	0
194	20230605	173100	1136433530	18750	18750	18750	18750	0
195	20230605	173000	1136433530	18750	18750	18750	18750	0
196	20230605	172900	1136433530	18750	18750	18750	18750	0
197	20230605	172800	1136433530	18750	18750	18750	18750	0
198	20230605	172700	1136433530	18750	18750	18750	18750	0
199	20230605	172600	1136433530	18750	18750	18750	18750	0
200	20230605	172500	1136433530	18750	18750	18750	18750	0
201	20230605	172400	1136433530	18750	18750	18750	18750	0
202	20230605	172300	1136433530	18750	18750	18750	18750	0
203	20230605	172200	1136433530	18750	18750	18750	18750	0
204	20230605	172100	1136433530	18750	18750	18750	18750	0
205	20230605	172000	1136433530	18750	18750	18750	18750	0
206	20230605	171900	1136433530	18750	18750	18750	18750	0
207	20230605	171800	1136433530	18750	18750	18750	18750	0
208	20230605	171700	1136433530	18750	18750	18750	18750	0
209	20230605	171600	1136433530	18750	18750	18750	18750	0
210	20230605	171500	1136433530	18750	18750	18750	18750	0
211	20230605	171400	1136433530	18750	18750	18750	18750	0
212	20230605	171300	1136433530	18750	18750	18750	18750	785
213	20230605	171200	1136433530	18750	18750	18750	18750	0
214	20230605	171100	1136433530	18750	18750	18750	18750	0
215	20230605	171000	1136433530	18750	18750	18750	18750	0
216	20230605	170900	1136433530	18750	18750	18750	18750	0
217	20230605	170800	1136433530	18750	18750	18750	18750	0
218	20230605	170700	1136433530	18750	18750	18750	18750	0
219	20230605	170600	1136433530	18750	18750	18750	18750	0
220	20230605	170500	1136433530	18750	18750	18750	18750	0
221	20230605	170400	1136433530	18750	18750	18750	18750	0
222	20230605	170300	1136433530	18750	18750	18750	18750	0
223	20230605	170200	1136433530	18750	18750	18750	18750	0
224	20230605	170100	1136433530	18750	18750	18750	18750	0
225	20230605	170000	1136433530	18750	18750	18750	18750	0
226	20230605	165900	1136433530	18750	18750	18750	18750	0
227	20230605	165800	1136433530	18750	18750	18750	18750	0
228	20230605	165700	1136433530	18750	18750	18750	18750	0
229	20230605	165600	1136433530	18750	18750	18750	18750	0
230	20230605	165500	1136433530	18750	18750	18750	18750	0
231	20230605	165400	1136433530	18750	18750	18750	18750	0
232	20230605	165300	1136433530	18750	18750	18750	18750	0
233	20230605	165200	1136433530	18750	18750	18750	18750	0
234	20230605	165100	1136433530	18750	18750	18750	18750	0
235	20230605	165000	1136433530	18750	18750	18750	18750	0
236	20230605	164900	1136433530	18750	18750	18750	18750	0
237	20230605	164800	1136433530	18750	18750	18750	18750	0
238	20230605	164700	1136433530	18750	18750	18750	18750	0
239	20230605	164600	1136433530	18750	18750	18750	18750	0
240	20230605	164500	1136433530	18750	18750	18750	18750	0
241	20230605	164400	1136433530	18750	18750	18750	18750	0
242	20230605	164300	1136433530	18750	18750	18750	18750	785
243	20230605	164200	1136433530	18750	18750	18750	18750	0
244	20230605	164100	1136433530	18750	18750	18750	18750	0
245	20230605	164000	1136433530	18750	18750	18750	18750	0
246	20230605	163900	1136433530	18750	18750	18750	18750	0
247	20230605	163800	1136433530	18750	18750	18750	18750	0
248	20230605	163700	1136433530	18750	18750	18750	18750	0
249	20230605	163600	1136433530	18750	18750	18750	18750	0
250	20230605	163500	1136433530	18750	18750	18750	18750	0
251	20230605	163400	1136433530	18750	18750	18750	18750	0
252	20230605	163300	1136433530	18750	18750	18750	18750	0
253	20230605	163200	1136433530	18750	18750	18750	18750	0
254	20230605	163100	1136433530	18750	18750	18750	18750	0
255	20230605	163000	1136433530	18750	18750	18750	18750	0
256	20230605	162900	1136433530	18750	18750	18750	18750	0
257	20230605	162800	1136433530	18750	18750	18750	18750	0
258	20230605	162700	1136433530	18750	18750	18750	18750	0
259	20230605	162600	1136433530	18750	18750	18750	18750	0
260	20230605	162500	1136433530	18750	18750	18750	18750	0
261	20230605	162400	1136433530	18750	18750	18750	18750	0
262	20230605	162300	1136433530	18750	18750	18750	18750	0
263	20230605	162200	1136433530	18750	18750	18750	18750	0
264	20230605	162100	1136433530	18750	18750	18750	18750	0
265	20230605	162000	1136433530	18750	18750	18750	18750	0
266	20230605	161900	1136433530	18750	18750	18750	18750	0
267	20230605	161800	1136433530	18750	18750	18750	18750	0
268	20230605	161700	1136433530	18750	18750	18750	18750	0
269	20230605	161600	1136433530	18750	18750	18750	18750	0
270	20230605	161500	1136433530	18750	18750	18750	18750	0
271	20230605	161400	1136433530	18750	18750	18750	18750	0
272	20230605	161300	1136433530	18750	18750	18750	18750	785
273	20230605	161200	1136433530	18750	18750	18750	18750	0
274	20230605	161100	1136433530	18750	18750	18750	18750	0
275	20230605	161000	1136433530	18750	18750	18750	18750	0
276	20230605	160900	1136433530	18750	18750	18750	18750	0
277	20230605	160800	1136433530	18750	18750	18750	18750	0
278	20230605	160700	1136433530	18750	18750	18750	18750	0
279	20230605	160600	1136433530	18750	18750	18750	18750	0
280	20230605	160500	1136433530	18750	18750	18750	18750	0
281	20230605	160400	1136433530	18750	18750	18750	18750	0
282	20230605	160300	1136433530	18750	18750	18750	18750	0
283	20230605	160200	1136433530	18750	18750	18750	18750	0
284	20230605	160100	1136433530	18750	18750	18750	18750	0
285	20230605	160000	1136433530	18750	18750	18750	18750	0
286	20230605	155900	1136433530	18750	18750	18750	18750	0
287	20230605	155800	1136433530	18750	18750	18750	18750	0
288	20230605	155700	1136433530	18750	18750	18750	18750	0
289	20230605	155600	1136433530	18750	18750	18750	18750	0
290	20230605	155500	1136433530	18750	18750	18750	18750	0
291	20230605	155400	1136433530	18750	18750	18750	18750	0
292	20230605	155300	1136433530	18750	18750	18750	18750	0
293	20230605	155200	1136433530	18750	18750	18750	18750	0
294	20230605	155100	1136433530	18750	18750	18750	18750	0
295	20230605	155000	1136433530	18750	18750	18750	18750	0
296	20230605	154900	1136433530	18750	18750	18750	18750	0
297	20230605	154800	1136433530	18750	18750	18750	18750	0
298	20230605	154700	1136433530	18750	18750	18750	18750	0
299	20230605	154600	1136433530	18750	18750	18750	18750	0
300	20230605	154500	1136433530	18750	18750	18750	18750	0
301	20230605	154400	1136433530	18750	18750	18750	18750	0
302	20230605	154300	1136433530	18750	18750	18750	18750	785
303	20230605	154200	1136433530	18750	18750	18750	18750	0
304	20230605	154100	1136433530	18750	18750	18750	18750	0
305	20230605	154000	1136433530	18750	18750	18750	18750	0
306	20230605	153900	1136433530	18750	18750	18750	18750	0
307	20230605	153800	1136433530	18750	18750	18750	18750	0
308	20230605	153700	1136433530	18750	18750	18750	18750	0
309	20230605	153600	1136433530	18750	18750	18750	18750	0
310	20230605	153500	1136433530	18750	18750	18750	18750	0
311	20230605	153400	1136433530	18750	18750	18750	18750	0
312	20230605	153300	1136433530	18750	18750	18750	18750	0
313	20230605	153200	1136433530	18750	18750	18750	18750	0
314	20230605	153100	1136433530	18750	18750	18750	18750	0
315	20230605	153000	1136433530	18750	18750	18750	18750	785
316	20230605	152900	1121714780	18750	18750	18750	18750	0
317	20230605	152800	1121714780	18750	18750	18750	18750	0
318	20230605	152700	1121714780	18750	18750	18750	18750	0
319	20230605	152600	1121714780	18750	18750	18750	18750	0
320	20230605	152500	1121714780	18750	18750	18750	18750	0
321	20230605	152400	1121714780	18750	18750	18750	18750	0
322	20230605	152300	1121714780	18750	18750	18750	18750	0
323	20230605	152200	1121714780	18750	18750	18750	18750	0
324	20230605	152100	1121714780	18750	18750	18750	18750	0
325	20230605	152000	1121714780	18750	18750	18750	18750	0
326	20230605	151900	1121714780	18750	18760	18760	18750	62
327	20230605	151800	1120552210	18760	18730	18760	18730	133
328	20230605	151700	1118059150	18730	18730	18730	18730	75
329	20230605	151600	1116654400	18730	18740	18750	18720	766
330	20230605	151500	1102304010	18740	18760	18760	18730	778
331	20230605	151400	1087723370	18760	18760	18760	18750	26
332	20230605	151300	1087235850	18750	18750	18760	18750	699
333	20230605	151200	1074129580	18750	18760	18760	18750	587
334	20230605	151100	1063117970	18760	18750	18760	18750	669
335	20230605	151000	1050569410	18760	18760	18760	18760	243
336	20230605	150900	1046010730	18750	18750	18750	18750	2
337	20230605	150800	1045973230	18760	18760	18760	18750	28
338	20230605	150700	1045447970	18750	18770	18770	18750	1337
339	20230605	150600	1020357410	18770	18770	18770	18770	61
340	20230605	150500	1019212440	18780	18780	18780	18780	85
341	20230605	150400	1017616140	18770	18770	18770	18770	15
342	20230605	150300	1017334590	18780	18780	18780	18780	41
343	20230605	150200	1016564610	18770	18770	18770	18770	409
344	20230605	150100	1008887680	18780	18780	18780	18780	0
345	20230605	150000	1008887680	18780	18780	18780	18780	0
346	20230605	145900	1008887680	18780	18780	18780	18780	108
347	20230605	145800	1006859440	18770	18770	18770	18770	84
348	20230605	145700	1005282760	18770	18770	18770	18770	70
349	20230605	145600	1003968860	18770	18770	18770	18770	9
350	20230605	145500	1003799930	18770	18770	18770	18770	301
351	20230605	145400	998150160	18770	18770	18770	18770	11
352	20230605	145300	997943690	18770	18770	18770	18770	283
353	20230605	145200	992631780	18780	18780	18780	18780	4
354	20230605	145100	992556660	18770	18770	18770	18770	49
355	20230605	145000	991636930	18780	18780	18780	18780	6
356	20230605	144900	991524250	18780	18780	18780	18780	1
357	20230605	144800	991505470	18780	18780	18780	18780	47
358	20230605	144700	990622810	18780	18780	18780	18780	215
359	20230605	144600	986585110	18780	18780	18780	18780	0
360	20230605	144500	986585110	18780	18780	18780	18780	3
361	20230605	144400	986528770	18780	18780	18780	18780	3
362	20230605	144300	986472430	18780	18780	18780	18780	15
363	20230605	144200	986190730	18780	18780	18780	18780	1
364	20230605	144100	986171950	18780	18780	18780	18780	25
365	20230605	144000	985702450	18780	18780	18780	18770	180
366	20230605	143900	982322650	18780	18760	18780	18760	537
367	20230605	143800	972247820	18760	18760	18760	18760	1
368	20230605	143700	972229060	18760	18760	18760	18760	11
369	20230605	143600	972022700	18760	18750	18760	18750	60
370	20230605	143500	970897240	18750	18750	18750	18750	109
371	20230605	143400	968853490	18760	18770	18770	18760	882
372	20230605	143300	952300000	18780	18780	18780	18770	934
373	20230605	143200	934762940	18790	18790	18790	18790	0
374	20230605	143100	934762940	18790	18780	18790	18780	139
375	20230605	143000	932152220	18780	18780	18780	18780	61
376	20230605	142900	931006640	18780	18780	18780	18780	176
377	20230605	142800	927701360	18790	18790	18790	18790	3
378	20230605	142700	927644990	18790	18790	18790	18790	7
379	20230605	142600	927513460	18790	18790	18790	18790	16
380	20230605	142500	927212820	18780	18790	18790	18780	425
381	20230605	142400	919227450	18790	18800	18800	18790	11
382	20230605	142300	919020750	18800	18810	18810	18800	264
383	20230605	142200	914055360	18810	18820	18820	18810	10
384	20230605	142100	913867250	18820	18820	18820	18820	0
385	20230605	142000	913867250	18820	18810	18820	18810	11
386	20230605	141900	913660330	18830	18830	18830	18830	0
387	20230605	141800	913660330	18830	18830	18830	18830	1
388	20230605	141700	913641500	18830	18830	18830	18830	21
389	20230605	141600	913246070	18830	18830	18830	18830	1
390	20230605	141500	913227240	18820	18820	18820	18820	1
391	20230605	141400	913208420	18830	18800	18840	18800	1060
392	20230605	141300	893250690	18800	18800	18800	18800	21
393	20230605	141200	892855890	18800	18800	18800	18800	16
394	20230605	141100	892555090	18800	18800	18800	18800	21
395	20230605	141000	892160290	18800	18800	18800	18800	11
396	20230605	140900	891953490	18800	18800	18800	18800	1
397	20230605	140800	891934690	18790	18790	18790	18790	384
398	20230605	140700	884719330	18800	18800	18800	18800	0
399	20230605	140600	884719330	18800	18790	18800	18790	104
400	20230605	140500	882765140	18800	18800	18800	18800	9
401	20230605	140400	882595940	18800	18800	18800	18800	249
402	20230605	140300	877914740	18800	18800	18800	18800	50
403	20230605	140200	876974740	18790	18790	18790	18790	10
404	20230605	140100	876786840	18790	18790	18790	18790	278
405	20230605	140000	871563220	18790	18790	18790	18790	1
406	20230605	135900	871544430	18790	18790	18790	18790	50
407	20230605	135800	870604930	18790	18800	18800	18790	512
408	20230605	135700	860979630	18800	18800	18800	18800	303
409	20230605	135600	855283230	18800	18850	18850	18800	395
410	20230605	135500	847851030	18850	18830	18850	18830	113
411	20230605	135400	845723160	18830	18830	18830	18830	0
412	20230605	135300	845723160	18830	18830	18830	18830	22
413	20230605	135200	845308900	18830	18820	18870	18820	482
414	20230605	135100	836236820	18810	18810	18810	18810	1
415	20230605	135000	836218010	18800	18810	18820	18800	106
416	20230605	134900	834224010	18820	18820	18820	18820	26
417	20230605	134800	833734690	18820	18820	18820	18820	0
418	20230605	134700	833734690	18820	18820	18820	18820	26
419	20230605	134600	833245370	18810	18810	18810	18810	517
420	20230605	134500	823520600	18810	18810	18810	18810	26
421	20230605	134400	823031540	18810	18810	18810	18810	113
422	20230605	134300	820906010	18810	18810	18810	18810	0
423	20230605	134200	820906010	18810	18810	18810	18810	11
424	20230605	134100	820699100	18810	18810	18810	18810	505
425	20230605	134000	811200050	18810	18810	18810	18810	0
426	20230605	133900	811200050	18810	18820	18820	18810	217
427	20230605	133800	807116200	18820	18820	18820	18820	2
428	20230605	133700	807078560	18820	18820	18820	18820	36
429	20230605	133600	806401040	18820	18820	18820	18820	22
430	20230605	133500	805987000	18820	18820	18820	18820	27
431	20230605	133400	805478860	18820	18820	18820	18820	39
432	20230605	133300	804744880	18810	18810	18810	18810	0
433	20230605	133200	804744880	18810	18800	18810	18800	221
434	20230605	133100	800589860	18800	18810	18810	18800	193
435	20230605	133000	796961450	18810	18830	18830	18810	710
436	20230605	132900	783595200	18830	18850	18850	18830	225
437	20230605	132800	779355160	18860	18860	18860	18860	0
438	20230605	132700	779355160	18860	18900	18900	18860	1279
439	20230605	132600	755201500	18890	18890	18890	18890	10
440	20230605	132500	755012600	18900	18900	18900	18900	26
441	20230605	132400	754521200	18900	18900	18900	18900	57
442	20230605	132300	753443900	18890	18870	18890	18870	572
443	20230605	132200	742644040	18880	18880	18880	18880	20
444	20230605	132100	742266440	18880	18870	18880	18870	35
445	20230605	132000	741605730	18880	18880	18880	18880	26
446	20230605	131900	741114850	18880	18880	18880	18880	3
447	20230605	131800	741058210	18880	18880	18880	18880	27
448	20230605	131700	740548450	18870	18870	18870	18870	9
449	20230605	131600	740378620	18870	18880	18880	18870	31
450	20230605	131500	739793390	18870	18870	18870	18870	1
451	20230605	131400	739774520	18870	18880	18880	18870	38
452	20230605	131300	739057190	18880	18880	18880	18880	27
453	20230605	131200	738547430	18880	18880	18880	18870	63
454	20230605	131100	737358090	18880	18880	18880	18880	27
455	20230605	131000	736848330	18880	18880	18880	18880	26
456	20230605	130900	736357450	18880	18870	18880	18870	138
457	20230605	130800	733753120	18880	18880	18880	18880	47
458	20230605	130700	732865760	18880	18880	18880	18880	0
459	20230605	130600	732865760	18880	18880	18880	18880	0
460	20230605	130500	732865760	18880	18900	18900	18880	270
461	20230605	130400	727762980	18910	18920	18920	18910	423
462	20230605	130300	719763550	18920	18910	18920	18910	103
463	20230605	130200	717815290	18920	18920	18920	18920	0
464	20230605	130100	717815290	18920	18920	18920	18920	53
465	20230605	130000	716812530	18920	18910	18920	18910	54
466	20230605	125900	715791020	18900	18900	18910	18900	443
467	20230605	125800	707413930	18910	18910	18910	18910	26
468	20230605	125700	706922270	18910	18910	18910	18910	106
469	20230605	125600	704917810	18910	18900	18910	18900	115
470	20230605	125500	702744050	18900	18900	18900	18900	22
471	20230605	125400	702328250	18910	18910	18910	18910	2
472	20230605	125300	702290430	18910	18910	18910	18910	0
473	20230605	125200	702290430	18910	18910	18920	18910	609
474	20230605	125100	690774140	18920	18920	18920	18920	0
475	20230605	125000	690774140	18920	18880	18920	18880	106
476	20230605	124900	688771020	18880	18880	18880	18880	35
477	20230605	124800	688110220	18880	18880	18880	18880	47
478	20230605	124700	687222860	18870	18860	18870	18860	110
479	20230605	124600	685147660	18860	18860	18860	18860	60
480	20230605	124500	684016060	18860	18860	18860	18860	0
481	20230605	124400	684016060	18860	18870	18870	18860	54
482	20230605	124300	682997120	18870	18900	18900	18870	96
483	20230605	124200	681183520	18920	18920	18920	18920	4
484	20230605	124100	681107840	18910	18920	18920	18910	747
485	20230605	124000	666974630	18920	18920	18920	18920	152
486	20230605	123900	664098790	18930	18930	18930	18930	29
487	20230605	123800	663549820	18920	18930	18930	18920	15
488	20230605	123700	663265950	18920	18910	18920	18910	81
489	20230605	123600	661733580	18900	18910	18910	18900	205
490	20230605	123500	657857290	18910	18910	18910	18910	293
491	20230605	123400	652316660	18910	18900	18910	18900	611
492	20230605	123300	640766550	18900	18900	18900	18900	6
493	20230605	123200	640653150	18900	18890	18900	18890	284
494	20230605	123100	635288100	18890	18870	18890	18870	461
495	20230605	123000	626584940	18860	18850	18860	18840	852
496	20230605	122900	610521580	18850	18840	18850	18840	356
497	20230605	122800	603814530	18840	18840	18840	18840	603
498	20230605	122700	592454010	18830	18830	18830	18830	2
499	20230605	122600	592416350	18840	18840	18840	18840	84
500	20230605	122500	590833790	18840	18840	18840	18840	0
501	20230605	122400	590833790	18840	18830	18840	18830	142
502	20230605	122300	588159670	18840	18840	18840	18840	0
503	20230605	122200	588159670	18840	18840	18840	18840	26
504	20230605	122100	587669830	18830	18830	18830	18830	0
505	20230605	122000	587669830	18830	18830	18830	18830	152
506	20230605	121900	584807670	18830	18830	18830	18830	108
507	20230605	121800	582774030	18830	18840	18840	18830	6
508	20230605	121700	582661040	18840	18840	18840	18830	331
509	20230605	121600	576428000	18830	18800	18830	18800	568
510	20230605	121500	565743950	18790	18790	18800	18790	47
511	20230605	121400	564860560	18790	18800	18800	18790	29
512	20230605	121300	564315460	18800	18790	18800	18790	41
513	20230605	121200	563544810	18800	18800	18800	18800	0
514	20230605	121100	563544810	18800	18790	18800	18790	71
515	20230605	121000	562210060	18790	18800	18800	18790	20
516	20230605	120900	561834250	18800	18800	18800	18800	26
517	20230605	120800	561345450	18800	18800	18800	18800	2
518	20230605	120700	561307850	18800	18790	18800	18790	96
519	20230605	120600	559503750	18790	18790	18790	18790	0
520	20230605	120500	559503750	18790	18790	18800	18790	113
521	20230605	120400	557380200	18800	18800	18800	18800	26
522	20230605	120300	556891400	18800	18780	18800	18780	817
523	20230605	120200	541548120	18780	18780	18780	18780	1
524	20230605	120100	541529340	18770	18780	18780	18770	44
525	20230605	120000	540703450	18770	18770	18780	18770	57
526	20230605	115900	539633550	18780	18780	18780	18780	12
527	20230605	115800	539408190	18770	18770	18770	18770	410
528	20230605	115700	531712490	18780	18780	18780	18780	10
529	20230605	115600	531524690	18780	18780	18780	18770	81
530	20230605	115500	530004210	18780	18770	18780	18770	2
531	20230605	115400	529966660	18780	18780	18780	18780	15
532	20230605	115300	529684960	18780	18780	18780	18780	6
533	20230605	115200	529572280	18770	18770	18770	18770	0
534	20230605	115100	529572280	18770	18760	18770	18760	324
535	20230605	115000	523490870	18760	18760	18760	18760	34
536	20230605	114900	522853030	18770	18770	18770	18770	1
537	20230605	114800	522834260	18760	18760	18760	18760	34
538	20230605	114700	522196420	18750	18760	18760	18750	75
539	20230605	114600	520790140	18760	18760	18770	18760	39
540	20230605	114500	520058490	18770	18770	18780	18760	473
541	20230605	114400	511181350	18770	18770	18770	18770	61
542	20230605	114300	510036380	18780	18780	18780	18780	13
543	20230605	114200	509792240	18770	18770	18770	18770	10
544	20230605	114100	509604540	18770	18780	18780	18770	26
545	20230605	114000	509116410	18770	18770	18770	18770	23
546	20230605	113900	508684700	18770	18770	18770	18770	0
547	20230605	113800	508684700	18770	18770	18770	18770	11
548	20230605	113700	508478230	18770	18770	18770	18770	60
549	20230605	113600	507352030	18770	18770	18770	18770	0
550	20230605	113500	507352030	18770	18780	18780	18770	51
551	20230605	113400	506394260	18780	18770	18780	18770	92
552	20230605	113300	504667220	18770	18770	18770	18770	8
553	20230605	113200	504517060	18770	18770	18770	18770	9
554	20230605	113100	504348130	18770	18770	18770	18770	2
555	20230605	113000	504310590	18780	18770	18780	18770	47
556	20230605	112900	503428390	18770	18760	18770	18760	17
557	20230605	112800	503109390	18760	18760	18760	18760	0
558	20230605	112700	503109390	18760	18760	18760	18760	35
559	20230605	112600	502452790	18750	18770	18780	18750	273
560	20230605	112500	497329630	18770	18750	18780	18750	372
561	20230605	112400	490349900	18750	18750	18750	18750	112
562	20230605	112300	488249900	18750	18750	18750	18750	1
563	20230605	112200	488231150	18740	18740	18740	18740	0
564	20230605	112100	488231150	18740	18740	18740	18740	6
565	20230605	112000	488118710	18740	18740	18740	18740	14
566	20230605	111900	487856350	18740	18750	18750	18740	159
567	20230605	111800	484876640	18750	18750	18750	18750	11
568	20230605	111700	484670390	18740	18750	18750	18740	8
569	20230605	111600	484520420	18750	18750	18750	18750	1
570	20230605	111500	484501670	18740	18740	18740	18740	178
571	20230605	111400	481165950	18740	18740	18740	18740	0
572	20230605	111300	481165950	18740	18750	18750	18740	40
573	20230605	111200	480416240	18750	18750	18750	18750	21
574	20230605	111100	480022490	18740	18740	18740	18740	7
575	20230605	111000	479891310	18750	18750	18750	18750	5
576	20230605	110900	479797560	18740	18740	18740	18740	0
577	20230605	110800	479797560	18740	18750	18750	18740	10
578	20230605	110700	479610150	18750	18750	18750	18750	7
579	20230605	110600	479478900	18750	18750	18750	18750	17
580	20230605	110500	479160150	18750	18750	18750	18750	93
581	20230605	110400	477416400	18750	18750	18750	18750	228
582	20230605	110300	473141400	18750	18750	18750	18750	408
583	20230605	110200	465491400	18760	18760	18760	18760	13
584	20230605	110100	465247520	18760	18770	18770	18760	529
585	20230605	110000	455318690	18770	18770	18780	18770	15
586	20230605	105900	455037130	18780	18780	18780	18780	10
587	20230605	105800	454849330	18780	18780	18780	18770	65
588	20230605	105700	453628750	18790	18780	18790	18780	3
589	20230605	105600	453572400	18780	18780	18780	18780	140
590	20230605	105500	450943200	18780	18780	18780	18780	2
591	20230605	105400	450905640	18780	18780	18780	18780	3
592	20230605	105300	450849300	18780	18780	18780	18780	9
593	20230605	105200	450680280	18780	18780	18780	18780	13
594	20230605	105100	450436140	18780	18790	18790	18780	52
595	20230605	105000	449459560	18780	18780	18780	18780	9
596	20230605	104900	449290540	18780	18780	18780	18780	79
597	20230605	104800	447806920	18790	18780	18790	18780	8
598	20230605	104700	447656610	18780	18780	18780	18780	0
599	20230605	104600	447656610	18780	18780	18780	18780	1
600	20230605	104500	447637830	18780	18780	18780	18780	135
601	20230605	104400	445102530	18780	18800	18800	18780	160
602	20230605	104300	442094650	18810	18820	18820	18800	67
603	20230605	104200	440834120	18820	18830	18830	18820	581
604	20230605	104100	429894390	18840	18840	18840	18840	21
605	20230605	104000	429498750	18840	18830	18840	18830	12
606	20230605	103900	429272690	18830	18830	18830	18830	64
607	20230605	103800	428067570	18830	18830	18830	18830	60
608	20230605	103700	426937770	18840	18840	18840	18840	10
609	20230605	103600	426749370	18830	18780	18830	18780	1626
610	20230605	103500	396210840	18780	18780	18780	18780	2
611	20230605	103400	396173280	18780	18770	18780	18770	885
612	20230605	103300	379556240	18770	18770	18770	18770	100
613	20230605	103200	377679240	18770	18770	18770	18770	1
614	20230605	103100	377660470	18750	18750	18750	18750	325
615	20230605	103000	371566720	18750	18740	18750	18740	35
616	20230605	102900	370910530	18750	18750	18750	18750	122
617	20230605	102800	368623030	18730	18730	18730	18730	23
618	20230605	102700	368192240	18730	18750	18750	18730	304
619	20230605	102600	362494640	18750	18750	18750	18750	0
620	20230605	102500	362494640	18750	18750	18750	18750	0
621	20230605	102400	362494640	18750	18750	18750	18750	471
622	20230605	102300	353663390	18740	18760	18760	18740	260
623	20230605	102200	348785910	18760	18760	18760	18760	0
624	20230605	102100	348785910	18760	18760	18760	18760	0
625	20230605	102000	348785910	18760	18750	18760	18750	178
626	20230605	101900	345448400	18750	18750	18750	18750	41
627	20230605	101800	344679650	18750	18740	18750	18740	411
628	20230605	101700	336975270	18740	18720	18740	18720	6
629	20230605	101600	336862930	18740	18740	18740	18740	86
630	20230605	101500	335251290	18740	18740	18740	18740	5
631	20230605	101400	335157590	18730	18730	18730	18730	56
632	20230605	101300	334108710	18680	18680	18680	18680	0
633	20230605	101200	334108710	18680	18680	18680	18670	402
634	20230605	101100	326600350	18680	18670	18680	18670	55
635	20230605	101000	325573450	18680	18670	18680	18670	3
636	20230605	100900	325517430	18680	18680	18680	18680	85
637	20230605	100800	323929630	18680	18680	18680	18680	5
638	20230605	100700	323836230	18670	18670	18680	18670	487
639	20230605	100600	314743840	18670	18700	18700	18670	611
640	20230605	100500	303324400	18700	18700	18700	18700	108
641	20230605	100400	301304800	18700	18700	18700	18700	44
642	20230605	100300	300482000	18700	18710	18710	18700	93
643	20230605	100200	298742050	18710	18740	18740	18710	472
644	20230605	100100	289899580	18750	18750	18750	18750	6
645	20230605	100000	289787080	18740	18740	18750	18740	66
646	20230605	095900	288550220	18740	18740	18740	18740	6
647	20230605	095800	288437780	18740	18750	18750	18740	7
648	20230605	095700	288306590	18740	18740	18740	18740	6
649	20230605	095600	288194150	18750	18740	18750	18740	115
650	20230605	095500	286038990	18740	18740	18740	18740	2
651	20230605	095400	286001510	18740	18750	18750	18740	37
652	20230605	095300	285307770	18730	18730	18730	18730	627
653	20230605	095200	273564060	18710	18710	18710	18710	86
654	20230605	095100	271955000	18700	18710	18730	18700	21
655	20230605	095000	271562090	18710	18710	18710	18710	63
656	20230605	094900	270383360	18710	18710	18710	18710	22
657	20230605	094800	269971740	18710	18710	18730	18710	74
658	20230605	094700	268587100	18730	18710	18730	18710	14
659	20230605	094600	268325080	18710	18700	18710	18700	335
660	20230605	094500	262058880	18700	18700	18700	18700	33
661	20230605	094400	261441780	18700	18700	18700	18700	187
662	20230605	094300	257944880	18700	18700	18700	18700	10
663	20230605	094200	257757880	18700	18680	18700	18680	23
664	20230605	094100	257328120	18680	18680	18680	18680	56
665	20230605	094000	256282040	18700	18700	18700	18700	105
666	20230605	093900	254318540	18700	18680	18700	18660	138
667	20230605	093800	251740390	18670	18690	18690	18650	429
668	20230605	093700	243733380	18700	18690	18700	18690	72
669	20230605	093600	242387630	18700	18670	18700	18660	155
670	20230605	093500	239494210	18670	18700	18700	18670	255
671	20230605	093400	234732400	18700	18700	18700	18700	8
672	20230605	093300	234582800	18660	18700	18700	18660	3
673	20230605	093200	234526780	18710	18710	18710	18660	671
674	20230605	093100	221994230	18710	18710	18710	18710	3
675	20230605	093000	221938100	18730	18680	18730	18680	650
676	20230605	092900	209791970	18650	18650	18650	18650	0
677	20230605	092800	209791970	18650	18650	18650	18650	0
678	20230605	092700	209791970	18650	18650	18650	18650	115
679	20230605	092600	207647220	18650	18650	18650	18650	44
680	20230605	092500	206826620	18650	18650	18650	18630	77
681	20230605	092400	205391220	18650	18630	18650	18630	252
682	20230605	092300	200695370	18630	18640	18640	18630	186
683	20230605	092200	197230180	18630	18640	18640	18630	213
684	20230605	092100	193261760	18640	18650	18650	18640	370
685	20230605	092000	186362540	18630	18620	18630	18620	100
686	20230605	091900	184499740	18620	18630	18630	18620	350
687	20230605	091800	177979890	18640	18650	18650	18640	101
688	20230605	091700	176097040	18630	18670	18670	18630	790
689	20230605	091600	161364550	18670	18680	18680	18650	510
690	20230605	091500	151845430	18680	18690	18690	18680	317
691	20230605	091400	145923310	18680	18700	18700	18680	641
692	20230605	091300	133941590	18700	18700	18710	18700	918
693	20230605	091200	116770660	18710	18710	18710	18710	22
694	20230605	091100	116359040	18710	18740	18740	18710	682
695	20230605	091000	103586190	18740	18770	18770	18740	1135
696	20230605	090900	82298100	18770	18770	18780	18760	645
697	20230605	090800	70192780	18780	18770	18780	18770	394
698	20230605	090700	62794220	18770	18770	18770	18770	37
699	20230605	090600	62099730	18770	18760	18820	18760	246
700	20230605	090500	57481330	18740	18760	18760	18740	225
701	20230605	090400	53261590	18730	18900	18910	18730	875
702	20230605	090300	36815550	18820	18820	18850	18820	136
703	20230605	090200	34253830	18820	18870	18870	18820	434
704	20230605	090100	26073740	18860	18850	18900	18850	167
705	20230605	090000	22923380	18840	18820	18840	18820	1218