KissMeData/039440/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205800	1511664830	12870	12870	12870	12870	3236
3	20230608	205700	1511664830	12870	12870	12870	12870	0
4	20230608	205600	1511664830	12870	12870	12870	12870	0
5	20230608	205500	1511664830	12870	12870	12870	12870	0
6	20230608	205400	1511664830	12870	12870	12870	12870	0
7	20230608	205300	1511664830	12870	12870	12870	12870	0
8	20230608	205200	1511664830	12870	12870	12870	12870	0
9	20230608	205100	1511664830	12870	12870	12870	12870	0
10	20230608	205000	1511664830	12870	12870	12870	12870	0
11	20230608	204900	1511664830	12870	12870	12870	12870	0
12	20230608	204800	1511664830	12870	12870	12870	12870	0
13	20230608	204700	1511664830	12870	12870	12870	12870	0
14	20230608	204600	1511664830	12870	12870	12870	12870	0
15	20230608	204500	1511664830	12870	12870	12870	12870	0
16	20230608	204400	1511664830	12870	12870	12870	12870	0
17	20230608	204300	1511664830	12870	12870	12870	12870	0
18	20230608	204200	1511664830	12870	12870	12870	12870	0
19	20230608	204100	1511664830	12870	12870	12870	12870	0
20	20230608	204000	1511664830	12870	12870	12870	12870	0
21	20230608	203900	1511664830	12870	12870	12870	12870	0
22	20230608	203800	1511664830	12870	12870	12870	12870	0
23	20230608	203700	1511664830	12870	12870	12870	12870	0
24	20230608	203600	1511664830	12870	12870	12870	12870	0
25	20230608	203500	1511664830	12870	12870	12870	12870	0
26	20230608	203400	1511664830	12870	12870	12870	12870	0
27	20230608	203300	1511664830	12870	12870	12870	12870	0
28	20230608	203200	1511664830	12870	12870	12870	12870	0
29	20230608	203100	1511664830	12870	12870	12870	12870	0
30	20230608	203000	1511664830	12870	12870	12870	12870	0
31	20230608	202900	1511664830	12870	12870	12870	12870	0
32	20230608	202800	1511664830	12870	12870	12870	12870	3236
33	20230608	202700	1511664830	12870	12870	12870	12870	0
34	20230608	202600	1511664830	12870	12870	12870	12870	0
35	20230608	202500	1511664830	12870	12870	12870	12870	0
36	20230608	202400	1511664830	12870	12870	12870	12870	0
37	20230608	202300	1511664830	12870	12870	12870	12870	0
38	20230608	202200	1511664830	12870	12870	12870	12870	0
39	20230608	202100	1511664830	12870	12870	12870	12870	0
40	20230608	202000	1511664830	12870	12870	12870	12870	0
41	20230608	201900	1511664830	12870	12870	12870	12870	0
42	20230608	201800	1511664830	12870	12870	12870	12870	0
43	20230608	201700	1511664830	12870	12870	12870	12870	0
44	20230608	201600	1511664830	12870	12870	12870	12870	0
45	20230608	201500	1511664830	12870	12870	12870	12870	0
46	20230608	201400	1511664830	12870	12870	12870	12870	0
47	20230608	201300	1511664830	12870	12870	12870	12870	0
48	20230608	201200	1511664830	12870	12870	12870	12870	0
49	20230608	201100	1511664830	12870	12870	12870	12870	0
50	20230608	201000	1511664830	12870	12870	12870	12870	0
51	20230608	200900	1511664830	12870	12870	12870	12870	0
52	20230608	200800	1511664830	12870	12870	12870	12870	0
53	20230608	200700	1511664830	12870	12870	12870	12870	0
54	20230608	200600	1511664830	12870	12870	12870	12870	0
55	20230608	200500	1511664830	12870	12870	12870	12870	0
56	20230608	200400	1511664830	12870	12870	12870	12870	0
57	20230608	200300	1511664830	12870	12870	12870	12870	0
58	20230608	200200	1511664830	12870	12870	12870	12870	0
59	20230608	200100	1511664830	12870	12870	12870	12870	0
60	20230608	200000	1511664830	12870	12870	12870	12870	0
61	20230608	195900	1511664830	12870	12870	12870	12870	0
62	20230608	195800	1511664830	12870	12870	12870	12870	3236
63	20230608	195700	1511664830	12870	12870	12870	12870	0
64	20230608	195600	1511664830	12870	12870	12870	12870	0
65	20230608	195500	1511664830	12870	12870	12870	12870	0
66	20230608	195400	1511664830	12870	12870	12870	12870	0
67	20230608	195300	1511664830	12870	12870	12870	12870	0
68	20230608	195200	1511664830	12870	12870	12870	12870	0
69	20230608	195100	1511664830	12870	12870	12870	12870	0
70	20230608	195000	1511664830	12870	12870	12870	12870	0
71	20230608	194900	1511664830	12870	12870	12870	12870	0
72	20230608	194800	1511664830	12870	12870	12870	12870	0
73	20230608	194700	1511664830	12870	12870	12870	12870	0
74	20230608	194600	1511664830	12870	12870	12870	12870	0
75	20230608	194500	1511664830	12870	12870	12870	12870	0
76	20230608	194400	1511664830	12870	12870	12870	12870	0
77	20230608	194300	1511664830	12870	12870	12870	12870	0
78	20230608	194200	1511664830	12870	12870	12870	12870	0
79	20230608	194100	1511664830	12870	12870	12870	12870	0
80	20230608	194000	1511664830	12870	12870	12870	12870	0
81	20230608	193900	1511664830	12870	12870	12870	12870	0
82	20230608	193800	1511664830	12870	12870	12870	12870	0
83	20230608	193700	1511664830	12870	12870	12870	12870	0
84	20230608	193600	1511664830	12870	12870	12870	12870	0
85	20230608	193500	1511664830	12870	12870	12870	12870	0
86	20230608	193400	1511664830	12870	12870	12870	12870	0
87	20230608	193300	1511664830	12870	12870	12870	12870	0
88	20230608	193200	1511664830	12870	12870	12870	12870	0
89	20230608	193100	1511664830	12870	12870	12870	12870	0
90	20230608	193000	1511664830	12870	12870	12870	12870	0
91	20230608	192900	1511664830	12870	12870	12870	12870	0
92	20230608	192800	1511664830	12870	12870	12870	12870	3236
93	20230608	192700	1511664830	12870	12870	12870	12870	0
94	20230608	192600	1511664830	12870	12870	12870	12870	0
95	20230608	192500	1511664830	12870	12870	12870	12870	0
96	20230608	192400	1511664830	12870	12870	12870	12870	0
97	20230608	192300	1511664830	12870	12870	12870	12870	0
98	20230608	192200	1511664830	12870	12870	12870	12870	0
99	20230608	192100	1511664830	12870	12870	12870	12870	0
100	20230608	192000	1511664830	12870	12870	12870	12870	0
101	20230608	191900	1511664830	12870	12870	12870	12870	0
102	20230608	191800	1511664830	12870	12870	12870	12870	0
103	20230608	191700	1511664830	12870	12870	12870	12870	0
104	20230608	191600	1511664830	12870	12870	12870	12870	0
105	20230608	191500	1511664830	12870	12870	12870	12870	0
106	20230608	191400	1511664830	12870	12870	12870	12870	0
107	20230608	191300	1511664830	12870	12870	12870	12870	0
108	20230608	191200	1511664830	12870	12870	12870	12870	0
109	20230608	191100	1511664830	12870	12870	12870	12870	0
110	20230608	191000	1511664830	12870	12870	12870	12870	0
111	20230608	190900	1511664830	12870	12870	12870	12870	0
112	20230608	190800	1511664830	12870	12870	12870	12870	0
113	20230608	190700	1511664830	12870	12870	12870	12870	0
114	20230608	190600	1511664830	12870	12870	12870	12870	0
115	20230608	190500	1511664830	12870	12870	12870	12870	0
116	20230608	190400	1511664830	12870	12870	12870	12870	0
117	20230608	190300	1511664830	12870	12870	12870	12870	0
118	20230608	190200	1511664830	12870	12870	12870	12870	0
119	20230608	190100	1511664830	12870	12870	12870	12870	0
120	20230608	190000	1511664830	12870	12870	12870	12870	0
121	20230608	185900	1511664830	12870	12870	12870	12870	0
122	20230608	185800	1511664830	12870	12870	12870	12870	3236
123	20230608	185700	1511664830	12870	12870	12870	12870	0
124	20230608	185600	1511664830	12870	12870	12870	12870	0
125	20230608	185500	1511664830	12870	12870	12870	12870	0
126	20230608	185400	1511664830	12870	12870	12870	12870	0
127	20230608	185300	1511664830	12870	12870	12870	12870	0
128	20230608	185200	1511664830	12870	12870	12870	12870	0
129	20230608	185100	1511664830	12870	12870	12870	12870	0
130	20230608	185000	1511664830	12870	12870	12870	12870	0
131	20230608	184900	1511664830	12870	12870	12870	12870	0
132	20230608	184800	1511664830	12870	12870	12870	12870	0
133	20230608	184700	1511664830	12870	12870	12870	12870	0
134	20230608	184600	1511664830	12870	12870	12870	12870	0
135	20230608	184500	1511664830	12870	12870	12870	12870	0
136	20230608	184400	1511664830	12870	12870	12870	12870	0
137	20230608	184300	1511664830	12870	12870	12870	12870	0
138	20230608	184200	1511664830	12870	12870	12870	12870	0
139	20230608	184100	1511664830	12870	12870	12870	12870	0
140	20230608	184000	1511664830	12870	12870	12870	12870	0
141	20230608	183900	1511664830	12870	12870	12870	12870	0
142	20230608	183800	1511664830	12870	12870	12870	12870	0
143	20230608	183700	1511664830	12870	12870	12870	12870	0
144	20230608	183600	1511664830	12870	12870	12870	12870	0
145	20230608	183500	1511664830	12870	12870	12870	12870	0
146	20230608	183400	1511664830	12870	12870	12870	12870	0
147	20230608	183300	1511664830	12870	12870	12870	12870	0
148	20230608	183200	1511664830	12870	12870	12870	12870	0
149	20230608	183100	1511664830	12870	12870	12870	12870	0
150	20230608	183000	1511664830	12870	12870	12870	12870	0
151	20230608	182900	1511664830	12870	12870	12870	12870	0
152	20230608	182800	1511664830	12870	12870	12870	12870	3236
153	20230608	182700	1511664830	12870	12870	12870	12870	0
154	20230608	182600	1511664830	12870	12870	12870	12870	0
155	20230608	182500	1511664830	12870	12870	12870	12870	0
156	20230608	182400	1511664830	12870	12870	12870	12870	0
157	20230608	182300	1511664830	12870	12870	12870	12870	0
158	20230608	182200	1511664830	12870	12870	12870	12870	0
159	20230608	182100	1511664830	12870	12870	12870	12870	0
160	20230608	182000	1511664830	12870	12870	12870	12870	0
161	20230608	181900	1511664830	12870	12870	12870	12870	0
162	20230608	181800	1511664830	12870	12870	12870	12870	0
163	20230608	181700	1511664830	12870	12870	12870	12870	0
164	20230608	181600	1511664830	12870	12870	12870	12870	0
165	20230608	181500	1511664830	12870	12870	12870	12870	0
166	20230608	181400	1511664830	12870	12870	12870	12870	0
167	20230608	181300	1511664830	12870	12870	12870	12870	0
168	20230608	181200	1511664830	12870	12870	12870	12870	0
169	20230608	181100	1511664830	12870	12870	12870	12870	0
170	20230608	181000	1511664830	12870	12870	12870	12870	0
171	20230608	180900	1511664830	12870	12870	12870	12870	0
172	20230608	180800	1511664830	12870	12870	12870	12870	0
173	20230608	180700	1511664830	12870	12870	12870	12870	0
174	20230608	180600	1511664830	12870	12870	12870	12870	0
175	20230608	180500	1511664830	12870	12870	12870	12870	0
176	20230608	180400	1511664830	12870	12870	12870	12870	0
177	20230608	180300	1511664830	12870	12870	12870	12870	0
178	20230608	180200	1511664830	12870	12870	12870	12870	0
179	20230608	180100	1511664830	12870	12870	12870	12870	0
180	20230608	180000	1511664830	12870	12870	12870	12870	0
181	20230608	175900	1511664830	12870	12870	12870	12870	0
182	20230608	175800	1511664830	12870	12870	12870	12870	3236
183	20230608	175700	1511664830	12870	12870	12870	12870	0
184	20230608	175600	1511664830	12870	12870	12870	12870	0
185	20230608	175500	1511664830	12870	12870	12870	12870	0
186	20230608	175400	1511664830	12870	12870	12870	12870	0
187	20230608	175300	1511664830	12870	12870	12870	12870	0
188	20230608	175200	1511664830	12870	12870	12870	12870	0
189	20230608	175100	1511664830	12870	12870	12870	12870	0
190	20230608	175000	1511664830	12870	12870	12870	12870	0
191	20230608	174900	1511664830	12870	12870	12870	12870	0
192	20230608	174800	1511664830	12870	12870	12870	12870	0
193	20230608	174700	1511664830	12870	12870	12870	12870	0
194	20230608	174600	1511664830	12870	12870	12870	12870	0
195	20230608	174500	1511664830	12870	12870	12870	12870	0
196	20230608	174400	1511664830	12870	12870	12870	12870	0
197	20230608	174300	1511664830	12870	12870	12870	12870	0
198	20230608	174200	1511664830	12870	12870	12870	12870	0
199	20230608	174100	1511664830	12870	12870	12870	12870	0
200	20230608	174000	1511664830	12870	12870	12870	12870	0
201	20230608	173900	1511664830	12870	12870	12870	12870	0
202	20230608	173800	1511664830	12870	12870	12870	12870	0
203	20230608	173700	1511664830	12870	12870	12870	12870	0
204	20230608	173600	1511664830	12870	12870	12870	12870	0
205	20230608	173500	1511664830	12870	12870	12870	12870	0
206	20230608	173400	1511664830	12870	12870	12870	12870	0
207	20230608	173300	1511664830	12870	12870	12870	12870	0
208	20230608	173200	1511664830	12870	12870	12870	12870	0
209	20230608	173100	1511664830	12870	12870	12870	12870	0
210	20230608	173000	1511664830	12870	12870	12870	12870	0
211	20230608	172900	1511664830	12870	12870	12870	12870	0
212	20230608	172800	1511664830	12870	12870	12870	12870	3236
213	20230608	172700	1511664830	12870	12870	12870	12870	0
214	20230608	172600	1511664830	12870	12870	12870	12870	0
215	20230608	172500	1511664830	12870	12870	12870	12870	0
216	20230608	172400	1511664830	12870	12870	12870	12870	0
217	20230608	172300	1511664830	12870	12870	12870	12870	0
218	20230608	172200	1511664830	12870	12870	12870	12870	0
219	20230608	172100	1511664830	12870	12870	12870	12870	0
220	20230608	172000	1511664830	12870	12870	12870	12870	0
221	20230608	171900	1511664830	12870	12870	12870	12870	0
222	20230608	171800	1511664830	12870	12870	12870	12870	0
223	20230608	171700	1511664830	12870	12870	12870	12870	0
224	20230608	171600	1511664830	12870	12870	12870	12870	0
225	20230608	171500	1511664830	12870	12870	12870	12870	0
226	20230608	171400	1511664830	12870	12870	12870	12870	0
227	20230608	171300	1511664830	12870	12870	12870	12870	0
228	20230608	171200	1511664830	12870	12870	12870	12870	0
229	20230608	171100	1511664830	12870	12870	12870	12870	0
230	20230608	171000	1511664830	12870	12870	12870	12870	0
231	20230608	170900	1511664830	12870	12870	12870	12870	0
232	20230608	170800	1511664830	12870	12870	12870	12870	0
233	20230608	170700	1511664830	12870	12870	12870	12870	0
234	20230608	170600	1511664830	12870	12870	12870	12870	0
235	20230608	170500	1511664830	12870	12870	12870	12870	0
236	20230608	170400	1511664830	12870	12870	12870	12870	0
237	20230608	170300	1511664830	12870	12870	12870	12870	0
238	20230608	170200	1511664830	12870	12870	12870	12870	0
239	20230608	170100	1511664830	12870	12870	12870	12870	0
240	20230608	170000	1511664830	12870	12870	12870	12870	0
241	20230608	165900	1511664830	12870	12870	12870	12870	0
242	20230608	165800	1511664830	12870	12870	12870	12870	3236
243	20230608	165700	1511664830	12870	12870	12870	12870	0
244	20230608	165600	1511664830	12870	12870	12870	12870	0
245	20230608	165500	1511664830	12870	12870	12870	12870	0
246	20230608	165400	1511664830	12870	12870	12870	12870	0
247	20230608	165300	1511664830	12870	12870	12870	12870	0
248	20230608	165200	1511664830	12870	12870	12870	12870	0
249	20230608	165100	1511664830	12870	12870	12870	12870	0
250	20230608	165000	1511664830	12870	12870	12870	12870	0
251	20230608	164900	1511664830	12870	12870	12870	12870	0
252	20230608	164800	1511664830	12870	12870	12870	12870	0
253	20230608	164700	1511664830	12870	12870	12870	12870	0
254	20230608	164600	1511664830	12870	12870	12870	12870	0
255	20230608	164500	1511664830	12870	12870	12870	12870	0
256	20230608	164400	1511664830	12870	12870	12870	12870	0
257	20230608	164300	1511664830	12870	12870	12870	12870	0
258	20230608	164200	1511664830	12870	12870	12870	12870	0
259	20230608	164100	1511664830	12870	12870	12870	12870	0
260	20230608	164000	1511664830	12870	12870	12870	12870	0
261	20230608	163900	1511664830	12870	12870	12870	12870	0
262	20230608	163800	1511664830	12870	12870	12870	12870	0
263	20230608	163700	1511664830	12870	12870	12870	12870	0
264	20230608	163600	1511664830	12870	12870	12870	12870	0
265	20230608	163500	1511664830	12870	12870	12870	12870	0
266	20230608	163400	1511664830	12870	12870	12870	12870	0
267	20230608	163300	1511664830	12870	12870	12870	12870	0
268	20230608	163200	1511664830	12870	12870	12870	12870	0
269	20230608	163100	1511664830	12870	12870	12870	12870	0
270	20230608	163000	1511664830	12870	12870	12870	12870	0
271	20230608	162900	1511664830	12870	12870	12870	12870	0
272	20230608	162800	1511664830	12870	12870	12870	12870	3236
273	20230608	162700	1511664830	12870	12870	12870	12870	0
274	20230608	162600	1511664830	12870	12870	12870	12870	0
275	20230608	162500	1511664830	12870	12870	12870	12870	0
276	20230608	162400	1511664830	12870	12870	12870	12870	0
277	20230608	162300	1511664830	12870	12870	12870	12870	0
278	20230608	162200	1511664830	12870	12870	12870	12870	0
279	20230608	162100	1511664830	12870	12870	12870	12870	0
280	20230608	162000	1511664830	12870	12870	12870	12870	0
281	20230608	161900	1511664830	12870	12870	12870	12870	0
282	20230608	161800	1511664830	12870	12870	12870	12870	0
283	20230608	161700	1511664830	12870	12870	12870	12870	0
284	20230608	161600	1511664830	12870	12870	12870	12870	0
285	20230608	161500	1511664830	12870	12870	12870	12870	0
286	20230608	161400	1511664830	12870	12870	12870	12870	0
287	20230608	161300	1511664830	12870	12870	12870	12870	0
288	20230608	161200	1511664830	12870	12870	12870	12870	0
289	20230608	161100	1511664830	12870	12870	12870	12870	0
290	20230608	161000	1511664830	12870	12870	12870	12870	0
291	20230608	160900	1511664830	12870	12870	12870	12870	0
292	20230608	160800	1511664830	12870	12870	12870	12870	0
293	20230608	160700	1511664830	12870	12870	12870	12870	0
294	20230608	160600	1511664830	12870	12870	12870	12870	0
295	20230608	160500	1511664830	12870	12870	12870	12870	0
296	20230608	160400	1511664830	12870	12870	12870	12870	0
297	20230608	160300	1511664830	12870	12870	12870	12870	0
298	20230608	160200	1511664830	12870	12870	12870	12870	0
299	20230608	160100	1511664830	12870	12870	12870	12870	0
300	20230608	160000	1511664830	12870	12870	12870	12870	0
301	20230608	155900	1511664830	12870	12870	12870	12870	0
302	20230608	155800	1511664830	12870	12870	12870	12870	3236
303	20230608	155700	1511664830	12870	12870	12870	12870	0
304	20230608	155600	1511664830	12870	12870	12870	12870	0
305	20230608	155500	1511664830	12870	12870	12870	12870	0
306	20230608	155400	1511664830	12870	12870	12870	12870	0
307	20230608	155300	1511664830	12870	12870	12870	12870	0
308	20230608	155200	1511664830	12870	12870	12870	12870	0
309	20230608	155100	1511664830	12870	12870	12870	12870	0
310	20230608	155000	1511664830	12870	12870	12870	12870	0
311	20230608	154900	1511664830	12870	12870	12870	12870	0
312	20230608	154800	1511664830	12870	12870	12870	12870	0
313	20230608	154700	1511664830	12870	12870	12870	12870	0
314	20230608	154600	1511664830	12870	12870	12870	12870	0
315	20230608	154500	1511664830	12870	12870	12870	12870	0
316	20230608	154400	1511664830	12870	12870	12870	12870	0
317	20230608	154300	1511664830	12870	12870	12870	12870	0
318	20230608	154200	1511664830	12870	12870	12870	12870	0
319	20230608	154100	1511664830	12870	12870	12870	12870	0
320	20230608	154000	1511664830	12870	12870	12870	12870	0
321	20230608	153900	1511664830	12870	12870	12870	12870	0
322	20230608	153800	1511664830	12870	12870	12870	12870	0
323	20230608	153700	1511664830	12870	12870	12870	12870	0
324	20230608	153600	1511664830	12870	12870	12870	12870	0
325	20230608	153500	1511664830	12870	12870	12870	12870	0
326	20230608	153400	1511664830	12870	12870	12870	12870	0
327	20230608	153300	1511664830	12870	12870	12870	12870	0
328	20230608	153200	1511664830	12870	12870	12870	12870	0
329	20230608	153100	1511664830	12870	12870	12870	12870	0
330	20230608	153000	1511664830	12870	12870	12870	12870	3236
331	20230608	152900	1470017510	12840	12840	12840	12840	0
332	20230608	152800	1470017510	12840	12840	12840	12840	0
333	20230608	152700	1470017510	12840	12840	12840	12840	0
334	20230608	152600	1470017510	12840	12840	12840	12840	0
335	20230608	152500	1470017510	12840	12840	12840	12840	0
336	20230608	152400	1470017510	12840	12840	12840	12840	0
337	20230608	152300	1470017510	12840	12840	12840	12840	0
338	20230608	152200	1470017510	12840	12840	12840	12840	0
339	20230608	152100	1470017510	12840	12840	12840	12840	0
340	20230608	152000	1470017510	12840	12840	12840	12840	0
341	20230608	151900	1470017510	12840	12850	12860	12830	2262
342	20230608	151800	1440957990	12860	12860	12860	12860	465
343	20230608	151700	1434978090	12860	12870	12870	12860	138
344	20230608	151600	1433203360	12870	12860	12870	12860	6
345	20230608	151500	1433126190	12870	12860	12870	12860	71
346	20230608	151400	1432213120	12870	12870	12870	12870	21
347	20230608	151300	1431942850	12870	12860	12870	12860	2032
348	20230608	151200	1405804500	12860	12860	12870	12860	1229
349	20230608	151100	1389998280	12870	12880	12880	12870	590
350	20230608	151000	1382401760	12880	12870	12880	12870	690
351	20230608	150900	1373518790	12870	12860	12870	12860	205
352	20230608	150800	1370882440	12870	12870	12870	12870	536
353	20230608	150700	1363984120	12870	12880	12880	12870	539
354	20230608	150600	1357047180	12860	12880	12880	12860	8
355	20230608	150500	1356944160	12880	12850	12880	12850	5407
356	20230608	150400	1287413880	12850	12840	12850	12840	201
357	20230608	150300	1284833030	12850	12850	12850	12840	84
358	20230608	150200	1283754030	12850	12850	12850	12850	287
359	20230608	150100	1280066080	12850	12850	12850	12840	108
360	20230608	150000	1278679280	12850	12840	12850	12840	543
361	20230608	145900	1271705540	12840	12840	12840	12840	28
362	20230608	145800	1271346020	12840	12840	12840	12840	0
363	20230608	145700	1271346020	12840	12840	12840	12840	191
364	20230608	145600	1268893580	12840	12850	12850	12840	340
365	20230608	145500	1264527470	12850	12850	12850	12840	634
366	20230608	145400	1256385620	12850	12850	12850	12850	204
367	20230608	145300	1253764220	12850	12840	12850	12840	512
368	20230608	145200	1247188020	12850	12820	12850	12810	2030
369	20230608	145100	1221148500	12820	12820	12820	12810	1331
370	20230608	145000	1204086080	12820	12820	12820	12820	28
371	20230608	144900	1203727120	12820	12820	12820	12820	0
372	20230608	144800	1203727120	12820	12820	12820	12820	78
373	20230608	144700	1202727160	12830	12820	12830	12820	78
374	20230608	144600	1201726920	12830	12830	12830	12830	200
375	20230608	144500	1199160920	12830	12830	12830	12830	43
376	20230608	144400	1198609230	12830	12820	12830	12820	47
377	20230608	144300	1198006240	12830	12840	12840	12830	176
378	20230608	144200	1195747100	12840	12850	12850	12840	301
379	20230608	144100	1191882250	12850	12830	12850	12830	328
380	20230608	144000	1187670600	12840	12840	12850	12840	129
381	20230608	143900	1186014210	12840	12830	12840	12830	205
382	20230608	143800	1183382410	12830	12840	12840	12830	144
383	20230608	143700	1181534050	12850	12850	12850	12850	28
384	20230608	143600	1181174250	12850	12840	12850	12840	96
385	20230608	143500	1179941150	12850	12850	12850	12850	28
386	20230608	143400	1179581350	12850	12850	12850	12850	7
387	20230608	143300	1179491400	12840	12830	12840	12830	301
388	20230608	143200	1175629550	12830	12830	12830	12830	404
389	20230608	143100	1170446230	12830	12830	12830	12830	50
390	20230608	143000	1169804730	12820	12820	12820	12820	79
391	20230608	142900	1168791950	12820	12820	12820	12820	8
392	20230608	142800	1168689390	12820	12830	12830	12820	131
393	20230608	142700	1167009940	12830	12830	12830	12830	33
394	20230608	142600	1166586550	12850	12840	12850	12840	249
395	20230608	142500	1163389360	12840	12840	12840	12840	0
396	20230608	142400	1163389360	12840	12840	12840	12840	5
397	20230608	142300	1163325160	12820	12820	12820	12820	567
398	20230608	142200	1156056220	12820	12800	12820	12800	1432
399	20230608	142100	1137722600	12800	12790	12800	12790	41
400	20230608	142000	1137198200	12790	12800	12800	12790	51
401	20230608	141900	1136545630	12800	12810	12810	12800	30
402	20230608	141800	1136161610	12790	12800	12800	12790	949
403	20230608	141700	1124014510	12790	12800	12800	12790	256
404	20230608	141600	1120739940	12800	12800	12800	12800	28
405	20230608	141500	1120381540	12800	12800	12800	12800	100
406	20230608	141400	1119101540	12810	12780	12810	12780	132
407	20230608	141300	1117413620	12780	12800	12800	12780	198
408	20230608	141200	1114882170	12810	12800	12810	12800	30
409	20230608	141100	1114498120	12800	12800	12800	12800	20
410	20230608	141000	1114242120	12800	12810	12810	12800	388
411	20230608	140900	1109272390	12800	12810	12810	12800	200
412	20230608	140800	1106711390	12810	12800	12810	12800	705
413	20230608	140700	1097687020	12800	12800	12800	12800	0
414	20230608	140600	1097687020	12800	12800	12800	12800	31
415	20230608	140500	1097290220	12800	12800	12800	12800	32
416	20230608	140400	1096880620	12800	12800	12800	12800	0
417	20230608	140300	1096880620	12800	12790	12800	12780	338
418	20230608	140200	1092557520	12790	12790	12790	12790	25
419	20230608	140100	1092237770	12800	12790	12810	12780	944
420	20230608	140000	1080162050	12800	12790	12800	12790	418
421	20230608	135900	1074811820	12800	12790	12800	12790	29
422	20230608	135800	1074440630	12800	12800	12800	12790	31
423	20230608	135700	1074043850	12790	12800	12800	12790	3
424	20230608	135600	1074005460	12790	12800	12800	12790	39
425	20230608	135500	1073506370	12800	12790	12800	12790	2
426	20230608	135400	1073480780	12790	12800	12800	12790	279
427	20230608	135300	1069911580	12800	12790	12800	12790	6
428	20230608	135200	1069834810	12800	12790	12800	12790	48
429	20230608	135100	1069220460	12790	12800	12800	12790	33
430	20230608	135000	1068798110	12800	12800	12800	12800	110
431	20230608	134900	1067390110	12800	12800	12800	12800	48
432	20230608	134800	1066775710	12800	12800	12800	12800	305
433	20230608	134700	1062871710	12800	12800	12800	12800	28
434	20230608	134600	1062513310	12800	12800	12800	12800	173
435	20230608	134500	1060298910	12810	12800	12810	12800	184
436	20230608	134400	1057941890	12800	12800	12800	12800	128
437	20230608	134300	1056303490	12800	12800	12800	12800	0
438	20230608	134200	1056303490	12800	12800	12800	12800	28
439	20230608	134100	1055945090	12800	12800	12800	12800	0
440	20230608	134000	1055945090	12800	12800	12800	12800	28
441	20230608	133900	1055586690	12800	12800	12800	12800	15
442	20230608	133800	1055394690	12810	12810	12810	12810	28
443	20230608	133700	1055036010	12810	12810	12810	12810	118
444	20230608	133600	1053524430	12800	12800	12800	12800	195
445	20230608	133500	1051028430	12800	12800	12800	12800	735
446	20230608	133400	1041620430	12800	12800	12800	12800	1
447	20230608	133300	1041607630	12800	12800	12800	12800	743
448	20230608	133200	1032097230	12800	12800	12800	12800	25
449	20230608	133100	1031777230	12810	12800	12810	12800	457
450	20230608	133000	1025927060	12810	12810	12810	12810	80
451	20230608	132900	1024902260	12810	12810	12810	12810	1
452	20230608	132800	1024889450	12810	12810	12810	12800	726
453	20230608	132700	1015595390	12820	12820	12820	12820	50
454	20230608	132600	1014954390	12820	12810	12820	12810	68
455	20230608	132500	1014083000	12810	12810	12810	12810	34
456	20230608	132400	1013647460	12800	12800	12800	12800	50
457	20230608	132300	1013007460	12800	12800	12800	12800	181
458	20230608	132200	1010690660	12780	12800	12800	12780	762
459	20230608	132100	1000948170	12800	12810	12810	12800	107
460	20230608	132000	999577910	12810	12810	12810	12810	46
461	20230608	131900	998988650	12820	12810	12820	12800	257
462	20230608	131800	995696550	12810	12810	12820	12810	118
463	20230608	131700	994184950	12820	12810	12820	12800	225
464	20230608	131600	991304870	12830	12810	12830	12810	36
465	20230608	131500	990843410	12830	12810	12830	12810	28
466	20230608	131400	990484710	12830	12810	12830	12810	159
467	20230608	131300	988447620	12810	12810	12810	12810	6
468	20230608	131200	988370760	12820	12820	12830	12820	54
469	20230608	131100	987678470	12820	12810	12830	12810	111
470	20230608	131000	986255510	12830	12820	12830	12810	134
471	20230608	130900	984538910	12810	12810	12820	12810	82
472	20230608	130800	983487790	12820	12830	12830	12820	267
473	20230608	130700	980062560	12840	12820	12840	12820	5
474	20230608	130600	979998420	12840	12830	12840	12830	71
475	20230608	130500	979087470	12840	12840	12840	12840	28
476	20230608	130400	978727950	12840	12820	12840	12820	78
477	20230608	130300	977727260	12830	12830	12830	12830	0
478	20230608	130200	977727260	12830	12830	12830	12830	1
479	20230608	130100	977714430	12810	12830	12830	12810	393
480	20230608	130000	972678420	12830	12820	12830	12820	557
481	20230608	125900	965537660	12820	12810	12820	12810	503
482	20230608	125800	959094200	12820	12810	12820	12810	701
483	20230608	125700	950113950	12810	12800	12810	12800	267
484	20230608	125600	946696260	12800	12810	12810	12800	171
485	20230608	125500	944507170	12800	12790	12800	12790	167
486	20230608	125400	942370380	12790	12780	12800	12780	1613
487	20230608	125300	921733550	12780	12790	12800	12780	609
488	20230608	125200	913941150	12790	12790	12790	12790	2
489	20230608	125100	913915570	12800	12790	12800	12790	29
490	20230608	125000	913544380	12790	12800	12800	12790	30
491	20230608	124900	913160400	12790	12790	12790	12790	1
492	20230608	124800	913147610	12800	12790	12800	12790	31
493	20230608	124700	912750830	12800	12790	12800	12790	15
494	20230608	124600	912558860	12800	12780	12800	12780	15
495	20230608	124500	912367140	12780	12790	12790	12780	63
496	20230608	124400	911561900	12800	12780	12800	12780	189
497	20230608	124300	909145600	12790	12800	12800	12780	83
498	20230608	124200	908083810	12800	12800	12800	12800	0
499	20230608	124100	908083810	12800	12780	12800	12780	101
500	20230608	124000	906793010	12790	12800	12810	12790	659
501	20230608	123900	898364270	12800	12790	12800	12790	163
502	20230608	123800	896278020	12790	12800	12800	12790	268
503	20230608	123700	892850020	12790	12790	12800	12790	25
504	20230608	123600	892530070	12790	12790	12800	12790	113
505	20230608	123500	891083730	12790	12790	12790	12790	2
506	20230608	123400	891058150	12790	12790	12800	12790	55
507	20230608	123300	890354410	12800	12790	12800	12790	11
508	20230608	123200	890213660	12790	12800	12800	12790	109
509	20230608	123100	888819260	12790	12800	12800	12790	30
510	20230608	123000	888435280	12800	12800	12800	12800	0
511	20230608	122900	888435280	12800	12800	12800	12800	28
512	20230608	122800	888076880	12800	12810	12810	12800	1018
513	20230608	122700	875043490	12810	12800	12810	12800	36
514	20230608	122600	874582410	12810	12810	12810	12810	24
515	20230608	122500	874274970	12810	12800	12810	12800	207
516	20230608	122400	871625330	12800	12800	12800	12800	28
517	20230608	122300	871266930	12800	12800	12800	12800	0
518	20230608	122200	871266930	12800	12800	12800	12800	39
519	20230608	122100	870767730	12800	12800	12800	12800	0
520	20230608	122000	870767730	12800	12800	12800	12800	28
521	20230608	121900	870409330	12800	12800	12800	12800	0
522	20230608	121800	870409330	12800	12790	12800	12790	128
523	20230608	121700	868771930	12800	12800	12800	12800	105
524	20230608	121600	867427930	12800	12800	12800	12800	209
525	20230608	121500	864752730	12800	12790	12800	12790	397
526	20230608	121400	859674100	12790	12800	12800	12790	108
527	20230608	121300	858292580	12800	12790	12810	12790	103
528	20230608	121200	856974830	12790	12800	12800	12790	224
529	20230608	121100	854109780	12800	12790	12800	12790	38
530	20230608	121000	853623570	12800	12810	12810	12800	443
531	20230608	120900	847949020	12810	12810	12810	12810	100
532	20230608	120800	846668020	12800	12800	12800	12800	29
533	20230608	120700	846296820	12810	12810	12810	12810	205
534	20230608	120600	843670770	12820	12810	12820	12810	39
535	20230608	120500	843170900	12810	12810	12810	12810	0
536	20230608	120400	843170900	12810	12810	12810	12810	13
537	20230608	120300	843004370	12810	12810	12810	12810	28
538	20230608	120200	842645690	12800	12800	12800	12800	0
539	20230608	120100	842645690	12800	12800	12800	12800	4
540	20230608	120000	842594490	12800	12800	12800	12800	198
541	20230608	115900	840060090	12800	12800	12800	12800	29
542	20230608	115800	839688890	12790	12800	12800	12790	24
543	20230608	115700	839381740	12810	12810	12810	12810	28
544	20230608	115600	839023060	12810	12810	12810	12790	220
545	20230608	115500	836206850	12800	12820	12820	12800	271
546	20230608	115400	832736370	12830	12820	12830	12820	37
547	20230608	115300	832261750	12840	12840	12840	12840	1
548	20230608	115200	832248910	12820	12840	12850	12820	256
549	20230608	115100	828963830	12850	12840	12850	12840	35
550	20230608	115000	828514410	12840	12850	12850	12840	55
551	20230608	114900	827808160	12850	12840	12850	12840	62
552	20230608	114800	827011780	12850	12850	12850	12850	0
553	20230608	114700	827011780	12850	12850	12850	12830	9
554	20230608	114600	826896150	12830	12830	12830	12830	2
555	20230608	114500	826870490	12840	12840	12840	12840	29
556	20230608	114400	826498130	12840	12830	12840	12820	26
557	20230608	114300	826164570	12830	12820	12830	12820	24
558	20230608	114200	825856850	12830	12830	12830	12820	52
559	20230608	114100	825189880	12830	12850	12850	12830	501
560	20230608	114000	818756220	12860	12860	12860	12860	49
561	20230608	113900	818126080	12860	12860	12860	12860	35
562	20230608	113800	817675980	12860	12860	12860	12860	29
563	20230608	113700	817303040	12860	12860	12860	12860	29
564	20230608	113600	816930100	12860	12860	12860	12860	140
565	20230608	113500	815129700	12860	12850	12860	12850	39
566	20230608	113400	814628530	12850	12850	12850	12850	502
567	20230608	113300	808177830	12850	12850	12850	12850	138
568	20230608	113200	806404530	12850	12850	12860	12850	888
569	20230608	113100	794993580	12860	12860	12860	12860	229
570	20230608	113000	792048640	12860	12870	12870	12860	274
571	20230608	112900	788524670	12870	12870	12880	12870	61
572	20230608	112800	787739210	12880	12880	12880	12880	94
573	20230608	112700	786528490	12870	12880	12880	12870	104
574	20230608	112600	785189980	12870	12880	12880	12870	535
575	20230608	112500	778299190	12880	12870	12880	12860	1313
576	20230608	112400	761410810	12870	12870	12870	12870	29
577	20230608	112300	761037580	12870	12870	12870	12870	39
578	20230608	112200	760535650	12870	12880	12880	12870	142
579	20230608	112100	758708090	12880	12880	12880	12870	463
580	20230608	112000	752744900	12890	12870	12890	12870	2709
581	20230608	111900	717862860	12860	12860	12860	12850	2169
582	20230608	111800	689970540	12860	12860	12870	12860	858
583	20230608	111700	678936580	12860	12870	12870	12860	998
584	20230608	111600	666094950	12870	12860	12870	12860	285
585	20230608	111500	662429500	12860	12870	12870	12850	137
586	20230608	111400	660666890	12860	12850	12860	12850	1258
587	20230608	111300	644492750	12850	12860	12860	12840	458
588	20230608	111200	638607120	12860	12820	12860	12820	2915
589	20230608	111100	601183700	12820	12810	12820	12810	436
590	20230608	111000	595598530	12820	12820	12820	12820	818
591	20230608	110900	585111770	12820	12830	12830	12820	128
592	20230608	110800	583470420	12830	12830	12830	12830	150
593	20230608	110700	581545920	12830	12830	12830	12830	0
594	20230608	110600	581545920	12830	12820	12830	12810	486
595	20230608	110500	575318360	12830	12830	12840	12830	199
596	20230608	110400	572765180	12840	12840	12840	12830	183
597	20230608	110300	570416260	12840	12850	12850	12830	696
598	20230608	110200	561479860	12840	12840	12840	12830	483
599	20230608	110100	555280940	12840	12850	12850	12830	776
600	20230608	110000	545316800	12860	12830	12870	12830	7519
601	20230608	105900	448737920	12830	12790	12830	12790	1979
602	20230608	105800	423366940	12790	12780	12810	12780	1073
603	20230608	105700	409640180	12780	12770	12780	12770	446
604	20230608	105600	403944700	12770	12770	12770	12770	12
605	20230608	105500	403791460	12760	12750	12760	12750	415
606	20230608	105400	398499060	12760	12760	12760	12760	51
607	20230608	105300	397848300	12770	12770	12770	12770	31
608	20230608	105200	397452430	12770	12760	12770	12760	517
609	20230608	105100	390855500	12760	12760	12760	12760	29
610	20230608	105000	390485460	12760	12760	12760	12760	0
611	20230608	104900	390485460	12760	12760	12760	12760	1
612	20230608	104800	390472700	12740	12750	12760	12740	112
613	20230608	104700	389044590	12730	12730	12730	12730	0
614	20230608	104600	389044590	12730	12740	12740	12730	62
615	20230608	104500	388255040	12750	12740	12750	12740	30
616	20230608	104400	387872830	12740	12740	12740	12740	29
617	20230608	104300	387503370	12760	12760	12760	12760	1
618	20230608	104200	387490610	12730	12730	12730	12730	1
619	20230608	104100	387477880	12760	12760	12760	12760	1
620	20230608	104000	387465120	12730	12770	12770	12730	531
621	20230608	103900	380705260	12750	12770	12770	12750	21
622	20230608	103800	380437490	12770	12760	12770	12750	601
623	20230608	103700	372773760	12770	12770	12780	12760	51
624	20230608	103600	372122480	12770	12770	12770	12770	29
625	20230608	103500	371752150	12770	12770	12770	12770	463
626	20230608	103400	365839640	12780	12790	12790	12780	30
627	20230608	103300	365456230	12790	12780	12790	12780	155
628	20230608	103200	363475280	12780	12780	12780	12780	45
629	20230608	103100	362900180	12780	12780	12780	12780	1
630	20230608	103000	362887400	12780	12770	12780	12770	34
631	20230608	102900	362452890	12780	12780	12780	12780	59
632	20230608	102800	361698870	12780	12780	12780	12780	1
633	20230608	102700	361686090	12780	12780	12780	12760	229
634	20230608	102600	358760840	12780	12780	12780	12780	30
635	20230608	102500	358377440	12780	12760	12780	12760	187
636	20230608	102400	355987620	12760	12790	12790	12760	279
637	20230608	102300	352425480	12790	12810	12810	12790	687
638	20230608	102200	343631200	12810	12810	12820	12810	756
639	20230608	102100	333945840	12820	12760	12820	12760	1375
640	20230608	102000	316359520	12760	12760	12760	12760	12
641	20230608	101900	316206400	12760	12770	12770	12760	403
642	20230608	101800	311064090	12750	12750	12750	12750	550
643	20230608	101700	304051590	12770	12760	12780	12760	524
644	20230608	101600	297363420	12700	12700	12700	12700	1
645	20230608	101500	297350720	12760	12710	12770	12710	1256
646	20230608	101400	281364170	12710	12710	12710	12710	0
647	20230608	101300	281364170	12710	12700	12710	12700	44
648	20230608	101200	280804940	12710	12700	12710	12700	246
649	20230608	101100	277680680	12700	12700	12700	12700	29
650	20230608	101000	277312380	12700	12690	12710	12690	352
651	20230608	100900	272844150	12680	12680	12680	12680	1
652	20230608	100800	272831470	12690	12660	12690	12660	459
653	20230608	100700	267018470	12660	12660	12660	12660	0
654	20230608	100600	267018470	12660	12650	12660	12650	32
655	20230608	100500	266613360	12660	12650	12660	12650	23
656	20230608	100400	266322370	12650	12610	12650	12610	1485
657	20230608	100300	247573710	12610	12610	12610	12610	32
658	20230608	100200	247170190	12570	12610	12610	12570	288
659	20230608	100100	243540840	12610	12600	12610	12600	81
660	20230608	100000	242520210	12600	12600	12600	12600	6
661	20230608	095900	242444610	12590	12590	12590	12590	10
662	20230608	095800	242318710	12580	12580	12580	12580	47
663	20230608	095700	241727450	12590	12580	12590	12580	42
664	20230608	095600	241198690	12580	12580	12580	12580	1
665	20230608	095500	241186110	12580	12600	12600	12580	65
666	20230608	095400	240368090	12600	12600	12600	12600	13
667	20230608	095300	240204290	12600	12600	12600	12600	17
668	20230608	095200	239990090	12610	12610	12610	12600	102
669	20230608	095100	238704170	12610	12610	12610	12600	61
670	20230608	095000	237935460	12610	12610	12610	12610	85
671	20230608	094900	236863610	12610	12600	12610	12570	160
672	20230608	094800	234849770	12580	12580	12580	12580	1
673	20230608	094700	234837190	12610	12600	12610	12600	111
674	20230608	094600	233438230	12610	12610	12610	12610	0
675	20230608	094500	233438230	12610	12580	12610	12580	98
676	20230608	094400	232204490	12580	12580	12580	12580	0
677	20230608	094300	232204490	12580	12580	12580	12580	29
678	20230608	094200	231839670	12580	12550	12580	12550	19
679	20230608	094100	231601130	12530	12530	12530	12530	1
680	20230608	094000	231588600	12550	12530	12550	12530	242
681	20230608	093900	228556300	12530	12530	12530	12530	0
682	20230608	093800	228556300	12530	12520	12530	12520	89
683	20230608	093700	227441730	12520	12520	12530	12520	76
684	20230608	093600	226490200	12520	12550	12550	12520	2108
685	20230608	093500	200087960	12540	12550	12550	12540	74
686	20230608	093400	199159460	12540	12570	12570	12540	435
687	20230608	093300	193703530	12570	12570	12570	12570	30
688	20230608	093200	193326430	12570	12570	12570	12570	0
689	20230608	093100	193326430	12570	12540	12570	12540	31
690	20230608	093000	192936820	12540	12570	12570	12540	95
691	20230608	092900	191745220	12570	12570	12570	12570	20
692	20230608	092800	191493820	12580	12570	12580	12520	1792
693	20230608	092700	169034570	12550	12550	12550	12550	324
694	20230608	092600	164968370	12580	12580	12580	12580	59
695	20230608	092500	164226150	12590	12550	12590	12550	21
696	20230608	092400	163962560	12590	12590	12590	12590	29
697	20230608	092300	163597450	12590	12590	12590	12550	61
698	20230608	092200	162831420	12560	12550	12560	12550	604
699	20230608	092100	155250930	12560	12560	12560	12550	966
700	20230608	092000	143124920	12550	12580	12580	12550	84
701	20230608	091900	142070420	12580	12590	12590	12550	358
702	20230608	091800	137571900	12590	12560	12590	12560	16
703	20230608	091700	137370910	12560	12550	12590	12550	266
704	20230608	091600	134030920	12560	12560	12560	12550	336
705	20230608	091500	129811960	12560	12560	12560	12550	440
706	20230608	091400	124288560	12560	12570	12590	12560	838
707	20230608	091300	113761210	12610	12570	12610	12570	100
708	20230608	091200	112504090	12570	12620	12620	12570	887
709	20230608	091100	101345060	12590	12620	12620	12590	384
710	20230608	091000	96510140	12640	12600	12640	12600	99
711	20230608	090900	95261580	12590	12600	12600	12590	223
712	20230608	090800	92452940	12640	12600	12640	12590	1117
713	20230608	090700	78379810	12600	12590	12600	12590	434
714	20230608	090600	72912410	12600	12640	12640	12600	158
715	20230608	090500	70920130	12640	12600	12640	12580	917
716	20230608	090400	59375630	12600	12640	12640	12600	1682
717	20230608	090300	38146800	12650	12650	12650	12630	153
718	20230608	090200	36211390	12700	12660	12700	12660	23
719	20230608	090100	35920090	12700	12690	12700	12670	661
720	20230608	090000	27541270	12690	12710	12710	12690	1749