KissMeData/105630/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	192600	4847949260	18760	18760	18760	18760	2854
3	20230620	192500	4847949260	18760	18760	18760	18760	0
4	20230620	192400	4847949260	18760	18760	18760	18760	0
5	20230620	192300	4847949260	18760	18760	18760	18760	0
6	20230620	192200	4847949260	18760	18760	18760	18760	0
7	20230620	192100	4847949260	18760	18760	18760	18760	0
8	20230620	192000	4847949260	18760	18760	18760	18760	0
9	20230620	191900	4847949260	18760	18760	18760	18760	0
10	20230620	191800	4847949260	18760	18760	18760	18760	0
11	20230620	191700	4847949260	18760	18760	18760	18760	0
12	20230620	191600	4847949260	18760	18760	18760	18760	0
13	20230620	191500	4847949260	18760	18760	18760	18760	0
14	20230620	191400	4847949260	18760	18760	18760	18760	0
15	20230620	191300	4847949260	18760	18760	18760	18760	0
16	20230620	191200	4847949260	18760	18760	18760	18760	0
17	20230620	191100	4847949260	18760	18760	18760	18760	0
18	20230620	191000	4847949260	18760	18760	18760	18760	0
19	20230620	190900	4847949260	18760	18760	18760	18760	0
20	20230620	190800	4847949260	18760	18760	18760	18760	0
21	20230620	190700	4847949260	18760	18760	18760	18760	0
22	20230620	190600	4847949260	18760	18760	18760	18760	0
23	20230620	190500	4847949260	18760	18760	18760	18760	0
24	20230620	190400	4847949260	18760	18760	18760	18760	0
25	20230620	190300	4847949260	18760	18760	18760	18760	0
26	20230620	190200	4847949260	18760	18760	18760	18760	0
27	20230620	190100	4847949260	18760	18760	18760	18760	0
28	20230620	190000	4847949260	18760	18760	18760	18760	0
29	20230620	185900	4847949260	18760	18760	18760	18760	0
30	20230620	185800	4847949260	18760	18760	18760	18760	0
31	20230620	185700	4847949260	18760	18760	18760	18760	0
32	20230620	185600	4847949260	18760	18760	18760	18760	2854
33	20230620	185500	4847949260	18760	18760	18760	18760	0
34	20230620	185400	4847949260	18760	18760	18760	18760	0
35	20230620	185300	4847949260	18760	18760	18760	18760	0
36	20230620	185200	4847949260	18760	18760	18760	18760	0
37	20230620	185100	4847949260	18760	18760	18760	18760	0
38	20230620	185000	4847949260	18760	18760	18760	18760	0
39	20230620	184900	4847949260	18760	18760	18760	18760	0
40	20230620	184800	4847949260	18760	18760	18760	18760	0
41	20230620	184700	4847949260	18760	18760	18760	18760	0
42	20230620	184600	4847949260	18760	18760	18760	18760	0
43	20230620	184500	4847949260	18760	18760	18760	18760	0
44	20230620	184400	4847949260	18760	18760	18760	18760	0
45	20230620	184300	4847949260	18760	18760	18760	18760	0
46	20230620	184200	4847949260	18760	18760	18760	18760	0
47	20230620	184100	4847949260	18760	18760	18760	18760	0
48	20230620	184000	4847949260	18760	18760	18760	18760	0
49	20230620	183900	4847949260	18760	18760	18760	18760	0
50	20230620	183800	4847949260	18760	18760	18760	18760	0
51	20230620	183700	4847949260	18760	18760	18760	18760	0
52	20230620	183600	4847949260	18760	18760	18760	18760	0
53	20230620	183500	4847949260	18760	18760	18760	18760	0
54	20230620	183400	4847949260	18760	18760	18760	18760	0
55	20230620	183300	4847949260	18760	18760	18760	18760	0
56	20230620	183200	4847949260	18760	18760	18760	18760	0
57	20230620	183100	4847949260	18760	18760	18760	18760	0
58	20230620	183000	4847949260	18760	18760	18760	18760	0
59	20230620	182900	4847949260	18760	18760	18760	18760	0
60	20230620	182800	4847949260	18760	18760	18760	18760	0
61	20230620	182700	4847949260	18760	18760	18760	18760	0
62	20230620	182600	4847949260	18760	18760	18760	18760	2854
63	20230620	182500	4847949260	18760	18760	18760	18760	0
64	20230620	182400	4847949260	18760	18760	18760	18760	0
65	20230620	182300	4847949260	18760	18760	18760	18760	0
66	20230620	182200	4847949260	18760	18760	18760	18760	0
67	20230620	182100	4847949260	18760	18760	18760	18760	0
68	20230620	182000	4847949260	18760	18760	18760	18760	0
69	20230620	181900	4847949260	18760	18760	18760	18760	0
70	20230620	181800	4847949260	18760	18760	18760	18760	0
71	20230620	181700	4847949260	18760	18760	18760	18760	0
72	20230620	181600	4847949260	18760	18760	18760	18760	0
73	20230620	181500	4847949260	18760	18760	18760	18760	0
74	20230620	181400	4847949260	18760	18760	18760	18760	0
75	20230620	181300	4847949260	18760	18760	18760	18760	0
76	20230620	181200	4847949260	18760	18760	18760	18760	0
77	20230620	181100	4847949260	18760	18760	18760	18760	0
78	20230620	181000	4847949260	18760	18760	18760	18760	0
79	20230620	180900	4847949260	18760	18760	18760	18760	0
80	20230620	180800	4847949260	18760	18760	18760	18760	0
81	20230620	180700	4847949260	18760	18760	18760	18760	0
82	20230620	180600	4847949260	18760	18760	18760	18760	0
83	20230620	180500	4847949260	18760	18760	18760	18760	0
84	20230620	180400	4847949260	18760	18760	18760	18760	0
85	20230620	180300	4847949260	18760	18760	18760	18760	0
86	20230620	180200	4847949260	18760	18760	18760	18760	0
87	20230620	180100	4847949260	18760	18760	18760	18760	0
88	20230620	180000	4847949260	18760	18760	18760	18760	0
89	20230620	175900	4847949260	18760	18760	18760	18760	0
90	20230620	175800	4847949260	18760	18760	18760	18760	0
91	20230620	175700	4847949260	18760	18760	18760	18760	0
92	20230620	175600	4847949260	18760	18760	18760	18760	2854
93	20230620	175500	4847949260	18760	18760	18760	18760	0
94	20230620	175400	4847949260	18760	18760	18760	18760	0
95	20230620	175300	4847949260	18760	18760	18760	18760	0
96	20230620	175200	4847949260	18760	18760	18760	18760	0
97	20230620	175100	4847949260	18760	18760	18760	18760	0
98	20230620	175000	4847949260	18760	18760	18760	18760	0
99	20230620	174900	4847949260	18760	18760	18760	18760	0
100	20230620	174800	4847949260	18760	18760	18760	18760	0
101	20230620	174700	4847949260	18760	18760	18760	18760	0
102	20230620	174600	4847949260	18760	18760	18760	18760	0
103	20230620	174500	4847949260	18760	18760	18760	18760	0
104	20230620	174400	4847949260	18760	18760	18760	18760	0
105	20230620	174300	4847949260	18760	18760	18760	18760	0
106	20230620	174200	4847949260	18760	18760	18760	18760	0
107	20230620	174100	4847949260	18760	18760	18760	18760	0
108	20230620	174000	4847949260	18760	18760	18760	18760	0
109	20230620	173900	4847949260	18760	18760	18760	18760	0
110	20230620	173800	4847949260	18760	18760	18760	18760	0
111	20230620	173700	4847949260	18760	18760	18760	18760	0
112	20230620	173600	4847949260	18760	18760	18760	18760	0
113	20230620	173500	4847949260	18760	18760	18760	18760	0
114	20230620	173400	4847949260	18760	18760	18760	18760	0
115	20230620	173300	4847949260	18760	18760	18760	18760	0
116	20230620	173200	4847949260	18760	18760	18760	18760	0
117	20230620	173100	4847949260	18760	18760	18760	18760	0
118	20230620	173000	4847949260	18760	18760	18760	18760	0
119	20230620	172900	4847949260	18760	18760	18760	18760	0
120	20230620	172800	4847949260	18760	18760	18760	18760	0
121	20230620	172700	4847949260	18760	18760	18760	18760	0
122	20230620	172600	4847949260	18760	18760	18760	18760	2854
123	20230620	172500	4847949260	18760	18760	18760	18760	0
124	20230620	172400	4847949260	18760	18760	18760	18760	0
125	20230620	172300	4847949260	18760	18760	18760	18760	0
126	20230620	172200	4847949260	18760	18760	18760	18760	0
127	20230620	172100	4847949260	18760	18760	18760	18760	0
128	20230620	172000	4847949260	18760	18760	18760	18760	0
129	20230620	171900	4847949260	18760	18760	18760	18760	0
130	20230620	171800	4847949260	18760	18760	18760	18760	0
131	20230620	171700	4847949260	18760	18760	18760	18760	0
132	20230620	171600	4847949260	18760	18760	18760	18760	0
133	20230620	171500	4847949260	18760	18760	18760	18760	0
134	20230620	171400	4847949260	18760	18760	18760	18760	0
135	20230620	171300	4847949260	18760	18760	18760	18760	0
136	20230620	171200	4847949260	18760	18760	18760	18760	0
137	20230620	171100	4847949260	18760	18760	18760	18760	0
138	20230620	171000	4847949260	18760	18760	18760	18760	0
139	20230620	170900	4847949260	18760	18760	18760	18760	0
140	20230620	170800	4847949260	18760	18760	18760	18760	0
141	20230620	170700	4847949260	18760	18760	18760	18760	0
142	20230620	170600	4847949260	18760	18760	18760	18760	0
143	20230620	170500	4847949260	18760	18760	18760	18760	0
144	20230620	170400	4847949260	18760	18760	18760	18760	0
145	20230620	170300	4847949260	18760	18760	18760	18760	0
146	20230620	170200	4847949260	18760	18760	18760	18760	0
147	20230620	170100	4847949260	18760	18760	18760	18760	0
148	20230620	170000	4847949260	18760	18760	18760	18760	0
149	20230620	165900	4847949260	18760	18760	18760	18760	0
150	20230620	165800	4847949260	18760	18760	18760	18760	0
151	20230620	165700	4847949260	18760	18760	18760	18760	0
152	20230620	165600	4847949260	18760	18760	18760	18760	2854
153	20230620	165500	4847949260	18760	18760	18760	18760	0
154	20230620	165400	4847949260	18760	18760	18760	18760	0
155	20230620	165300	4847949260	18760	18760	18760	18760	0
156	20230620	165200	4847949260	18760	18760	18760	18760	0
157	20230620	165100	4847949260	18760	18760	18760	18760	0
158	20230620	165000	4847949260	18760	18760	18760	18760	0
159	20230620	164900	4847949260	18760	18760	18760	18760	0
160	20230620	164800	4847949260	18760	18760	18760	18760	0
161	20230620	164700	4847949260	18760	18760	18760	18760	0
162	20230620	164600	4847949260	18760	18760	18760	18760	0
163	20230620	164500	4847949260	18760	18760	18760	18760	0
164	20230620	164400	4847949260	18760	18760	18760	18760	0
165	20230620	164300	4847949260	18760	18760	18760	18760	0
166	20230620	164200	4847949260	18760	18760	18760	18760	0
167	20230620	164100	4847949260	18760	18760	18760	18760	0
168	20230620	164000	4847949260	18760	18760	18760	18760	0
169	20230620	163900	4847949260	18760	18760	18760	18760	0
170	20230620	163800	4847949260	18760	18760	18760	18760	0
171	20230620	163700	4847949260	18760	18760	18760	18760	0
172	20230620	163600	4847949260	18760	18760	18760	18760	0
173	20230620	163500	4847949260	18760	18760	18760	18760	0
174	20230620	163400	4847949260	18760	18760	18760	18760	0
175	20230620	163300	4847949260	18760	18760	18760	18760	0
176	20230620	163200	4847949260	18760	18760	18760	18760	0
177	20230620	163100	4847949260	18760	18760	18760	18760	0
178	20230620	163000	4847949260	18760	18760	18760	18760	0
179	20230620	162900	4847949260	18760	18760	18760	18760	0
180	20230620	162800	4847949260	18760	18760	18760	18760	0
181	20230620	162700	4847949260	18760	18760	18760	18760	0
182	20230620	162600	4847949260	18760	18760	18760	18760	2854
183	20230620	162500	4847949260	18760	18760	18760	18760	0
184	20230620	162400	4847949260	18760	18760	18760	18760	0
185	20230620	162300	4847949260	18760	18760	18760	18760	0
186	20230620	162200	4847949260	18760	18760	18760	18760	0
187	20230620	162100	4847949260	18760	18760	18760	18760	0
188	20230620	162000	4847949260	18760	18760	18760	18760	0
189	20230620	161900	4847949260	18760	18760	18760	18760	0
190	20230620	161800	4847949260	18760	18760	18760	18760	0
191	20230620	161700	4847949260	18760	18760	18760	18760	0
192	20230620	161600	4847949260	18760	18760	18760	18760	0
193	20230620	161500	4847949260	18760	18760	18760	18760	0
194	20230620	161400	4847949260	18760	18760	18760	18760	0
195	20230620	161300	4847949260	18760	18760	18760	18760	0
196	20230620	161200	4847949260	18760	18760	18760	18760	0
197	20230620	161100	4847949260	18760	18760	18760	18760	0
198	20230620	161000	4847949260	18760	18760	18760	18760	0
199	20230620	160900	4847949260	18760	18760	18760	18760	0
200	20230620	160800	4847949260	18760	18760	18760	18760	0
201	20230620	160700	4847949260	18760	18760	18760	18760	0
202	20230620	160600	4847949260	18760	18760	18760	18760	0
203	20230620	160500	4847949260	18760	18760	18760	18760	0
204	20230620	160400	4847949260	18760	18760	18760	18760	0
205	20230620	160300	4847949260	18760	18760	18760	18760	0
206	20230620	160200	4847949260	18760	18760	18760	18760	0
207	20230620	160100	4847949260	18760	18760	18760	18760	0
208	20230620	160000	4847949260	18760	18760	18760	18760	0
209	20230620	155900	4847949260	18760	18760	18760	18760	0
210	20230620	155800	4847949260	18760	18760	18760	18760	0
211	20230620	155700	4847949260	18760	18760	18760	18760	0
212	20230620	155600	4847949260	18760	18760	18760	18760	2854
213	20230620	155500	4847949260	18760	18760	18760	18760	0
214	20230620	155400	4847949260	18760	18760	18760	18760	0
215	20230620	155300	4847949260	18760	18760	18760	18760	0
216	20230620	155200	4847949260	18760	18760	18760	18760	0
217	20230620	155100	4847949260	18760	18760	18760	18760	0
218	20230620	155000	4847949260	18760	18760	18760	18760	0
219	20230620	154900	4847949260	18760	18760	18760	18760	0
220	20230620	154800	4847949260	18760	18760	18760	18760	0
221	20230620	154700	4847949260	18760	18760	18760	18760	0
222	20230620	154600	4847949260	18760	18760	18760	18760	0
223	20230620	154500	4847949260	18760	18760	18760	18760	0
224	20230620	154400	4847949260	18760	18760	18760	18760	0
225	20230620	154300	4847949260	18760	18760	18760	18760	0
226	20230620	154200	4847949260	18760	18760	18760	18760	0
227	20230620	154100	4847949260	18760	18760	18760	18760	0
228	20230620	154000	4847949260	18760	18760	18760	18760	0
229	20230620	153900	4847949260	18760	18760	18760	18760	0
230	20230620	153800	4847949260	18760	18760	18760	18760	0
231	20230620	153700	4847949260	18760	18760	18760	18760	0
232	20230620	153600	4847949260	18760	18760	18760	18760	0
233	20230620	153500	4847949260	18760	18760	18760	18760	0
234	20230620	153400	4847949260	18760	18760	18760	18760	0
235	20230620	153300	4847949260	18760	18760	18760	18760	0
236	20230620	153200	4847949260	18760	18760	18760	18760	0
237	20230620	153100	4847949260	18760	18760	18760	18760	0
238	20230620	153000	4847949260	18760	18760	18760	18760	2854
239	20230620	152900	4794408220	18770	18770	18770	18770	0
240	20230620	152800	4794408220	18770	18770	18770	18770	0
241	20230620	152700	4794408220	18770	18770	18770	18770	0
242	20230620	152600	4794408220	18770	18770	18770	18770	0
243	20230620	152500	4794408220	18770	18770	18770	18770	0
244	20230620	152400	4794408220	18770	18770	18770	18770	0
245	20230620	152300	4794408220	18770	18770	18770	18770	0
246	20230620	152200	4794408220	18770	18770	18770	18770	0
247	20230620	152100	4794408220	18770	18770	18770	18770	0
248	20230620	152000	4794408220	18770	18770	18770	18770	0
249	20230620	151900	4794408220	18770	18700	18770	18700	1678
250	20230620	151800	4762957180	18700	18670	18700	18640	786
251	20230620	151700	4748282420	18640	18660	18670	18630	272
252	20230620	151600	4743209690	18650	18640	18660	18620	2559
253	20230620	151500	4695527570	18630	18610	18640	18610	975
254	20230620	151400	4677366880	18610	18610	18620	18610	543
255	20230620	151300	4667260380	18620	18650	18650	18620	1070
256	20230620	151200	4647318120	18650	18660	18660	18650	299
257	20230620	151100	4641741720	18650	18660	18670	18650	498
258	20230620	151000	4632449950	18660	18660	18670	18660	268
259	20230620	150900	4627449060	18660	18680	18680	18660	1446
260	20230620	150800	4600451630	18680	18680	18690	18680	597
261	20230620	150700	4589298910	18680	18680	18700	18680	584
262	20230620	150600	4578386170	18680	18680	18690	18680	702
263	20230620	150500	4565269390	18680	18700	18700	18680	832
264	20230620	150400	4549714310	18700	18720	18720	18700	220
265	20230620	150300	4545598700	18720	18720	18720	18710	338
266	20230620	150200	4539273630	18710	18720	18720	18710	266
267	20230620	150100	4534296180	18720	18730	18730	18720	248
268	20230620	150000	4529652240	18730	18740	18760	18730	509
269	20230620	145900	4520109080	18740	18740	18750	18730	507
270	20230620	145800	4510607060	18740	18720	18740	18720	342
271	20230620	145700	4504202650	18710	18710	18730	18710	453
272	20230620	145600	4495723920	18720	18720	18740	18720	507
273	20230620	145500	4486228160	18730	18730	18740	18720	543
274	20230620	145400	4476058860	18720	18720	18730	18720	326
275	20230620	145300	4469955200	18710	18730	18740	18710	553
276	20230620	145200	4459597090	18720	18750	18760	18720	815
277	20230620	145100	4444322630	18750	18730	18760	18720	566
278	20230620	145000	4433717150	18730	18730	18730	18720	546
279	20230620	144900	4423491290	18730	18710	18730	18710	308
280	20230620	144800	4417725300	18710	18700	18720	18700	275
281	20230620	144700	4412578620	18720	18710	18720	18700	527
282	20230620	144600	4402717870	18710	18720	18720	18700	322
283	20230620	144500	4396693100	18730	18750	18750	18730	608
284	20230620	144400	4385301310	18780	18740	18780	18730	568
285	20230620	144300	4374654460	18730	18680	18740	18680	2685
286	20230620	144200	4324446020	18690	18680	18690	18680	201
287	20230620	144100	4320690200	18680	18680	18690	18680	182
288	20230620	144000	4317289780	18680	18680	18700	18670	752
289	20230620	143900	4303237640	18680	18670	18680	18670	546
290	20230620	143800	4293038670	18670	18670	18680	18670	139
291	20230620	143700	4290442570	18670	18670	18680	18670	192
292	20230620	143600	4286857470	18670	18670	18670	18670	86
293	20230620	143500	4285251850	18670	18660	18670	18650	515
294	20230620	143400	4275638020	18660	18660	18660	18660	156
295	20230620	143300	4272727060	18660	18660	18670	18660	403
296	20230620	143200	4265206960	18660	18660	18670	18660	91
297	20230620	143100	4263508010	18670	18660	18670	18660	536
298	20230620	143000	4253500910	18660	18640	18660	18630	934
299	20230620	142900	4236081300	18630	18630	18630	18620	419
300	20230620	142800	4228275790	18630	18630	18640	18620	374
301	20230620	142700	4221308110	18620	18620	18630	18620	439
302	20230620	142600	4213131080	18620	18630	18640	18620	41
303	20230620	142500	4212367230	18640	18590	18640	18570	1239
304	20230620	142400	4189330670	18590	18630	18630	18590	311
305	20230620	142300	4183545320	18630	18650	18650	18630	535
306	20230620	142200	4173573070	18640	18600	18640	18600	746
307	20230620	142100	4159675730	18600	18620	18620	18600	512
308	20230620	142000	4150147210	18620	18630	18630	18620	2241
309	20230620	141900	4108416380	18630	18620	18630	18620	211
310	20230620	141800	4104486610	18630	18630	18630	18620	279
311	20230620	141700	4099289240	18630	18620	18630	18620	401
312	20230620	141600	4091820700	18620	18630	18630	18620	1016
313	20230620	141500	4072895810	18620	18620	18630	18620	118
314	20230620	141400	4070698520	18620	18630	18640	18620	1204
315	20230620	141300	4048271360	18630	18630	18640	18630	186
316	20230620	141200	4044805710	18630	18640	18640	18630	194
317	20230620	141100	4041189940	18630	18630	18630	18630	119
318	20230620	141000	4038972970	18630	18630	18640	18630	398
319	20230620	140900	4031555890	18640	18630	18640	18630	80
320	20230620	140800	4030064710	18630	18640	18640	18630	130
321	20230620	140700	4027641880	18630	18630	18630	18630	393
322	20230620	140600	4020320290	18630	18630	18640	18630	237
323	20230620	140500	4015903470	18630	18630	18640	18630	162
324	20230620	140400	4012884630	18630	18630	18630	18630	36
325	20230620	140300	4012213950	18630	18630	18640	18630	288
326	20230620	140200	4006847350	18630	18630	18640	18630	169
327	20230620	140100	4003697990	18630	18650	18650	18630	657
328	20230620	140000	3991455740	18650	18650	18650	18640	199
329	20230620	135900	3987745550	18640	18640	18640	18640	160
330	20230620	135800	3984763150	18640	18640	18650	18640	539
331	20230620	135700	3974714520	18640	18630	18640	18630	175
332	20230620	135600	3971453730	18640	18630	18640	18630	233
333	20230620	135500	3967111010	18630	18630	18630	18630	36
334	20230620	135400	3966440330	18630	18660	18660	18630	302
335	20230620	135300	3960807510	18670	18680	18680	18670	415
336	20230620	135200	3953057890	18680	18680	18690	18680	185
337	20230620	135100	3949601630	18680	18670	18680	18670	157
338	20230620	135000	3946669370	18670	18670	18680	18670	217
339	20230620	134900	3942616540	18680	18680	18680	18680	120
340	20230620	134800	3940374940	18670	18670	18670	18670	6
341	20230620	134700	3940262920	18670	18680	18680	18670	182
342	20230620	134600	3936863220	18680	18660	18680	18660	257
343	20230620	134500	3932064880	18660	18660	18660	18660	99
344	20230620	134400	3930217540	18660	18650	18660	18650	166
345	20230620	134300	3927120710	18660	18650	18660	18650	118
346	20230620	134200	3924919460	18650	18690	18690	18650	277
347	20230620	134100	3919745810	18680	18680	18690	18680	50
348	20230620	134000	3918811730	18680	18680	18690	18680	192
349	20230620	133900	3915225060	18680	18680	18680	18670	56
350	20230620	133800	3914179330	18660	18700	18700	18650	479
351	20230620	133700	3905236800	18690	18700	18700	18690	159
352	20230620	133600	3902264270	18700	18700	18710	18700	46
353	20230620	133500	3901404020	18700	18710	18710	18700	328
354	20230620	133400	3895269460	18710	18720	18720	18710	109
355	20230620	133300	3893229450	18720	18720	18720	18710	161
356	20230620	133200	3890215840	18720	18730	18740	18720	136
357	20230620	133100	3887668640	18730	18740	18750	18730	397
358	20230620	133000	3880228910	18740	18740	18750	18730	262
359	20230620	132900	3875318980	18740	18720	18740	18710	297
360	20230620	132800	3869758170	18720	18710	18720	18710	1250
361	20230620	132700	3846358640	18700	18700	18720	18690	408
362	20230620	132600	3838724350	18710	18660	18710	18660	1543
363	20230620	132500	3809910520	18660	18630	18660	18630	2125
364	20230620	132400	3770316280	18630	18620	18630	18620	459
365	20230620	132300	3761766180	18630	18620	18630	18620	40
366	20230620	132200	3761021000	18630	18630	18630	18620	266
367	20230620	132100	3756066050	18630	18620	18630	18620	102
368	20230620	132000	3754166220	18640	18630	18640	18630	495
369	20230620	131900	3744943720	18630	18640	18640	18630	137
370	20230620	131800	3742390300	18640	18650	18650	18640	188
371	20230620	131700	3738885600	18650	18640	18650	18640	156
372	20230620	131600	3735976950	18640	18640	18640	18640	74
373	20230620	131500	3734597590	18640	18630	18640	18630	248
374	20230620	131400	3729976910	18630	18640	18640	18570	955
375	20230620	131300	3712208670	18640	18650	18650	18640	504
376	20230620	131200	3702813110	18640	18640	18640	18640	131
377	20230620	131100	3700371270	18650	18640	18650	18640	98
378	20230620	131000	3698543600	18640	18650	18650	18640	119
379	20230620	130900	3696324960	18650	18650	18650	18640	62
380	20230620	130800	3695168670	18640	18650	18650	18640	505
381	20230620	130700	3685754910	18640	18640	18640	18640	87
382	20230620	130600	3684133230	18650	18650	18650	18640	279
383	20230620	130500	3678930380	18650	18650	18660	18650	110
384	20230620	130400	3676878290	18660	18660	18660	18640	2001
385	20230620	130300	3639573960	18670	18660	18670	18660	434
386	20230620	130200	3631474920	18660	18660	18660	18650	7
387	20230620	130100	3631344310	18660	18650	18660	18650	512
388	20230620	130000	3621794840	18650	18650	18650	18640	541
389	20230620	125900	3611709700	18650	18650	18650	18640	716
390	20230620	125800	3598359300	18650	18660	18660	18650	1325
391	20230620	125700	3573644610	18660	18660	18670	18660	1106
392	20230620	125600	3553005570	18660	18660	18660	18650	117
393	20230620	125500	3550822370	18660	18670	18670	18660	725
394	20230620	125400	3537291360	18660	18660	18660	18660	71
395	20230620	125300	3535966500	18660	18670	18670	18660	804
396	20230620	125200	3520958970	18670	18670	18670	18670	166
397	20230620	125100	3517859750	18660	18660	18660	18660	42
398	20230620	125000	3517076030	18660	18690	18700	18660	638
399	20230620	124900	3505155500	18690	18680	18700	18680	1502
400	20230620	124800	3477072490	18670	18660	18670	18660	79
401	20230620	124700	3475597760	18660	18670	18670	18660	169
402	20230620	124600	3472443760	18670	18650	18670	18650	198
403	20230620	124500	3468749030	18660	18640	18660	18620	2911
404	20230620	124400	3414539490	18660	18650	18660	18650	287
405	20230620	124300	3409186230	18660	18640	18660	18640	50
406	20230620	124200	3408253580	18640	18620	18650	18610	929
407	20230620	124100	3390948140	18610	18610	18610	18600	208
408	20230620	124000	3387077280	18620	18610	18620	18610	198
409	20230620	123900	3383391840	18600	18600	18600	18600	73
410	20230620	123800	3382034040	18610	18600	18610	18600	306
411	20230620	123700	3376339740	18600	18550	18600	18550	2197
412	20230620	123600	3335557110	18550	18550	18550	18550	162
413	20230620	123500	3332552010	18550	18550	18550	18540	201
414	20230620	123400	3328824680	18550	18540	18550	18540	315
415	20230620	123300	3322983980	18540	18560	18560	18540	166
416	20230620	123200	3319905120	18550	18550	18560	18550	152
417	20230620	123100	3317084140	18550	18550	18560	18550	252
418	20230620	123000	3312409260	18550	18560	18560	18550	102
419	20230620	122900	3310516830	18550	18560	18560	18550	54
420	20230620	122800	3309515100	18560	18560	18560	18550	128
421	20230620	122700	3307139490	18550	18550	18560	18550	116
422	20230620	122600	3304987350	18550	18560	18560	18550	140
423	20230620	122500	3302389720	18550	18550	18550	18550	0
424	20230620	122400	3302389720	18550	18560	18560	18550	686
425	20230620	122300	3289663350	18550	18560	18560	18550	34
426	20230620	122200	3289032330	18550	18550	18560	18550	116
427	20230620	122100	3286879710	18560	18550	18560	18550	269
428	20230620	122000	3281888860	18560	18560	18560	18550	95
429	20230620	121900	3280125680	18560	18550	18560	18550	126
430	20230620	121800	3277787540	18560	18550	18560	18550	114
431	20230620	121700	3275672500	18550	18560	18570	18550	186
432	20230620	121600	3272220720	18560	18560	18560	18560	148
433	20230620	121500	3269473840	18550	18550	18550	18550	38
434	20230620	121400	3268768940	18560	18550	18560	18540	274
435	20230620	121300	3263687930	18540	18540	18550	18540	83
436	20230620	121200	3262148430	18550	18550	18550	18550	208
437	20230620	121100	3258290030	18550	18540	18550	18540	150
438	20230620	121000	3255508680	18550	18540	18550	18540	81
439	20230620	120900	3254006500	18550	18500	18550	18500	1258
440	20230620	120800	3230710940	18500	18540	18540	18500	582
441	20230620	120700	3219934150	18540	18550	18560	18540	267
442	20230620	120600	3214981060	18560	18570	18570	18560	98
443	20230620	120500	3213161670	18550	18580	18580	18550	1354
444	20230620	120400	3188017900	18580	18580	18580	18580	1
445	20230620	120300	3187999320	18590	18590	18590	18580	193
446	20230620	120200	3184411980	18570	18600	18600	18570	169
447	20230620	120100	3181270250	18590	18550	18590	18550	1133
448	20230620	120000	3160230780	18540	18530	18540	18530	991
449	20230620	115900	3141859880	18540	18480	18540	18470	723
450	20230620	115800	3128469720	18480	18480	18490	18460	1471
451	20230620	115700	3101296910	18480	18530	18530	18480	2107
452	20230620	115600	3062300140	18530	18550	18550	18530	669
453	20230620	115500	3049898090	18550	18560	18560	18550	1690
454	20230620	115400	3018540770	18570	18560	18570	18560	103
455	20230620	115300	3016628770	18570	18570	18570	18560	142
456	20230620	115200	3013991850	18570	18560	18570	18560	134
457	20230620	115100	3011503910	18570	18560	18570	18560	160
458	20230620	115000	3008533420	18570	18570	18580	18560	190
459	20230620	114900	3005004820	18570	18580	18580	18570	360
460	20230620	114800	2998318060	18570	18570	18570	18570	99
461	20230620	114700	2996479630	18570	18570	18580	18570	423
462	20230620	114600	2988622100	18570	18580	18580	18570	66
463	20230620	114500	2987396220	18560	18560	18570	18560	200
464	20230620	114400	2983682520	18560	18570	18570	18560	492
465	20230620	114300	2974546400	18570	18570	18570	18570	138
466	20230620	114200	2971983740	18570	18560	18570	18560	35
467	20230620	114100	2971333810	18560	18560	18560	18560	249
468	20230620	114000	2966712370	18560	18560	18570	18560	104
469	20230620	113900	2964782080	18560	18560	18570	18560	281
470	20230620	113800	2959566130	18560	18570	18570	18560	126
471	20230620	113700	2957227000	18570	18570	18570	18570	169
472	20230620	113600	2954088670	18570	18580	18580	18570	72
473	20230620	113500	2952750920	18570	18570	18570	18570	93
474	20230620	113400	2951023910	18560	18560	18560	18550	225
475	20230620	113300	2946848640	18560	18570	18570	18560	56
476	20230620	113200	2945809000	18570	18570	18570	18550	408
477	20230620	113100	2938234300	18570	18550	18570	18550	145
478	20230620	113000	2935543690	18550	18560	18560	18520	825
479	20230620	112900	2920243930	18560	18560	18560	18550	131
480	20230620	112800	2917813640	18560	18620	18620	18560	3827
481	20230620	112700	2846656500	18630	18660	18660	18630	485
482	20230620	112600	2837615310	18650	18650	18660	18650	292
483	20230620	112500	2832169190	18660	18670	18670	18660	168
484	20230620	112400	2829033880	18670	18670	18670	18670	172
485	20230620	112300	2825822640	18670	18670	18670	18660	78
486	20230620	112200	2824366400	18660	18670	18670	18660	149
487	20230620	112100	2821585650	18660	18660	18670	18660	132
488	20230620	112000	2819122520	18700	18690	18700	18670	231
489	20230620	111900	2814807080	18680	18680	18680	18680	99
490	20230620	111800	2812957760	18690	18700	18700	18680	305
491	20230620	111700	2807256780	18700	18730	18780	18700	219
492	20230620	111600	2803158900	18720	18710	18780	18710	201
493	20230620	111500	2799395410	18740	18740	18740	18710	327
494	20230620	111400	2793272020	18720	18730	18740	18700	430
495	20230620	111300	2785218710	18750	18720	18760	18690	1324
496	20230620	111200	2760423040	18730	18760	18800	18730	339
497	20230620	111100	2754064220	18800	18790	18800	18760	209
498	20230620	111000	2750136840	18790	18800	18800	18790	103
499	20230620	110900	2748201370	18800	18860	18860	18800	1703
500	20230620	110800	2716171480	18860	18900	18900	18850	407
501	20230620	110700	2708484350	18900	18850	18910	18850	761
502	20230620	110600	2694109490	18850	18880	18880	18850	1316
503	20230620	110500	2669279220	18840	18900	18900	18840	771
504	20230620	110400	2654719740	18900	18930	18950	18900	909
505	20230620	110300	2637503600	18920	18930	18940	18920	999
506	20230620	110200	2618593350	18930	18940	18950	18930	1129
507	20230620	110100	2597210650	18940	18910	18940	18910	958
508	20230620	110000	2579080840	18910	18860	18910	18840	4776
509	20230620	105900	2488905280	18860	18830	18860	18830	3278
510	20230620	105800	2427129100	18840	18840	18840	18830	897
511	20230620	105700	2410231120	18840	18850	18850	18840	619
512	20230620	105600	2398566230	18850	18840	18850	18830	741
513	20230620	105500	2384600320	18840	18840	18850	18830	758
514	20230620	105400	2370316430	18850	18800	18850	18800	591
515	20230620	105300	2359179180	18850	18900	18900	18770	1317
516	20230620	105200	2334337720	18900	18900	18900	18870	784
517	20230620	105100	2319524880	18890	18900	18910	18890	1089
518	20230620	105000	2298947230	18900	18890	18900	18890	698
519	20230620	104900	2285759270	18890	18890	18890	18890	893
520	20230620	104800	2268890500	18900	18900	18900	18890	1255
521	20230620	104700	2245173420	18900	18880	18900	18880	873
522	20230620	104600	2228680270	18880	18860	18880	18860	395
523	20230620	104500	2221228340	18850	18820	18850	18820	1184
524	20230620	104400	2198925220	18810	18770	18810	18770	762
525	20230620	104300	2184599830	18760	18740	18760	18730	1139
526	20230620	104200	2163253860	18740	18740	18740	18740	921
527	20230620	104100	2145994320	18740	18740	18740	18730	1193
528	20230620	104000	2123639730	18740	18730	18740	18730	568
529	20230620	103900	2112997530	18730	18690	18730	18690	1089
530	20230620	103800	2092619490	18670	18620	18700	18620	1283
531	20230620	103700	2068674700	18620	18640	18640	18620	1034
532	20230620	103600	2049416460	18620	18670	18670	18620	170
533	20230620	103500	2046249410	18660	18680	18680	18660	214
534	20230620	103400	2042255310	18690	18700	18700	18690	105
535	20230620	103300	2040292760	18690	18700	18700	18690	163
536	20230620	103200	2037245770	18690	18720	18720	18690	153
537	20230620	103100	2034383170	18720	18720	18730	18700	209
538	20230620	103000	2030472750	18730	18700	18730	18700	199
539	20230620	102900	2026749040	18700	18700	18730	18700	128
540	20230620	102800	2024352540	18710	18710	18720	18710	279
541	20230620	102700	2019132140	18720	18720	18720	18720	468
542	20230620	102600	2010371180	18720	18730	18730	18720	639
543	20230620	102500	1998405560	18720	18730	18740	18720	282
544	20230620	102400	1993123290	18730	18720	18740	18720	90
545	20230620	102300	1991437720	18740	18740	18740	18740	43
546	20230620	102200	1990631900	18720	18720	18740	18720	215
547	20230620	102100	1986605680	18730	18730	18740	18730	272
548	20230620	102000	1981511030	18730	18670	18730	18670	5580
549	20230620	101900	1877184870	18670	18670	18670	18670	90
550	20230620	101800	1875504570	18670	18680	18680	18670	357
551	20230620	101700	1868838810	18680	18680	18690	18680	417
552	20230620	101600	1861048840	18670	18690	18690	18630	1211
553	20230620	101500	1838448080	18680	18700	18700	18680	404
554	20230620	101400	1830893490	18700	18700	18700	18700	52
555	20230620	101300	1829921090	18700	18710	18710	18690	323
556	20230620	101200	1823881830	18700	18710	18710	18700	253
557	20230620	101100	1819149620	18710	18720	18720	18710	215
558	20230620	101000	1815124970	18720	18720	18720	18670	451
559	20230620	100900	1806695330	18730	18740	18760	18730	189
560	20230620	100800	1803153470	18750	18780	18780	18750	251
561	20230620	100700	1798441500	18770	18800	18800	18760	330
562	20230620	100600	1792243320	18800	18770	18800	18770	551
563	20230620	100500	1781895360	18760	18780	18780	18750	339
564	20230620	100400	1775537020	18780	18770	18780	18750	481
565	20230620	100300	1766504830	18770	18740	18800	18740	1464
566	20230620	100200	1738998730	18730	18680	18730	18670	591
567	20230620	100100	1727954390	18680	18630	18680	18630	296
568	20230620	100000	1722437470	18630	18590	18640	18580	3273
569	20230620	095900	1661570320	18580	18600	18600	18580	227
570	20230620	095800	1657349920	18600	18610	18620	18590	461
571	20230620	095700	1648772520	18620	18630	18650	18580	604
572	20230620	095600	1637537170	18650	18630	18700	18630	1105
573	20230620	095500	1616920130	18630	18610	18630	18580	3085
574	20230620	095400	1559500780	18610	18630	18630	18610	1254
575	20230620	095300	1536147360	18640	18650	18660	18640	457
576	20230620	095200	1527624910	18660	18670	18670	18650	512
577	20230620	095100	1518073300	18680	18670	18690	18670	749
578	20230620	095000	1504081750	18670	18690	18690	18660	1790
579	20230620	094900	1470654160	18690	18720	18720	18690	305
580	20230620	094800	1464952290	18730	18700	18740	18690	498
581	20230620	094700	1455624700	18700	18770	18770	18690	1930
582	20230620	094600	1419490120	18770	18770	18780	18770	123
583	20230620	094500	1417181060	18770	18790	18790	18770	227
584	20230620	094400	1412919010	18790	18790	18790	18770	200
585	20230620	094300	1409161550	18760	18780	18790	18760	591
586	20230620	094200	1398059770	18790	18780	18790	18770	293
587	20230620	094100	1392557670	18780	18780	18780	18780	211
588	20230620	094000	1388595090	18720	18800	18800	18710	1827
589	20230620	093900	1354350350	18800	18800	18810	18800	163
590	20230620	093800	1351285310	18820	18820	18820	18820	162
591	20230620	093700	1348236470	18740	18800	18850	18730	1720
592	20230620	093600	1315873680	18800	18800	18830	18800	59
593	20230620	093500	1314763370	18800	18870	18870	18800	649
594	20230620	093400	1302533060	18870	18910	18910	18850	1077
595	20230620	093300	1282226860	18910	18910	18920	18870	293
596	20230620	093200	1276684930	18910	18860	18910	18860	631
597	20230620	093100	1264771300	18860	18860	18870	18860	164
598	20230620	093000	1261678190	18860	18870	18870	18860	121
599	20230620	092900	1259395930	18870	18830	18870	18830	535
600	20230620	092800	1249309750	18840	18850	18850	18710	3484
601	20230620	092700	1183710850	18850	18880	18920	18850	2395
602	20230620	092600	1138486780	18880	18860	18880	18850	679
603	20230620	092500	1125679350	18860	18850	18860	18710	3746
604	20230620	092400	1055237990	18850	18860	18860	18840	790
605	20230620	092300	1040346390	18860	18900	18910	18860	1046
606	20230620	092200	1020599030	18910	18920	18920	18900	1139
607	20230620	092100	999066340	18920	18910	18940	18910	271
608	20230620	092000	993938720	18910	18930	18950	18910	903
609	20230620	091900	976849230	18940	18960	18960	18930	659
610	20230620	091800	964360570	18960	18980	18990	18910	2259
611	20230620	091700	921581230	18900	18880	18990	18870	4350
612	20230620	091600	839047840	18920	18940	18940	18870	971
613	20230620	091500	820667590	18940	18940	18960	18930	2368
614	20230620	091400	775798970	18940	18900	18960	18900	3723
615	20230620	091300	705326780	18900	18820	18900	18820	5445
616	20230620	091200	602511290	18820	18840	18840	18820	1305
617	20230620	091100	577932330	18840	18860	18860	18840	1357
618	20230620	091000	552357120	18860	18860	18860	18850	1043
619	20230620	090900	532692360	18890	18890	18890	18860	1468
620	20230620	090800	504976440	18890	18900	18930	18850	4659
621	20230620	090700	416965340	18900	18820	18900	18790	5393
622	20230620	090600	315294310	18820	18830	18830	18780	682
623	20230620	090500	302463900	18830	18750	18830	18720	1550
624	20230620	090400	273405280	18740	18850	18850	18730	4841
625	20230620	090300	182347800	18840	18830	18890	18830	2661
626	20230620	090200	132191530	18830	18820	18890	18800	2230
627	20230620	090100	90188850	18820	18710	18840	18710	3021
628	20230620	090000	33480010	18730	18660	18730	18660	1784