KissMeData/340930/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203000	1823357170	19060	19060	19060	19060	1042
3	20230608	202900	1823357170	19060	19060	19060	19060	0
4	20230608	202800	1823357170	19060	19060	19060	19060	0
5	20230608	202700	1823357170	19060	19060	19060	19060	0
6	20230608	202600	1823357170	19060	19060	19060	19060	0
7	20230608	202500	1823357170	19060	19060	19060	19060	0
8	20230608	202400	1823357170	19060	19060	19060	19060	0
9	20230608	202300	1823357170	19060	19060	19060	19060	0
10	20230608	202200	1823357170	19060	19060	19060	19060	0
11	20230608	202100	1823357170	19060	19060	19060	19060	0
12	20230608	202000	1823357170	19060	19060	19060	19060	0
13	20230608	201900	1823357170	19060	19060	19060	19060	0
14	20230608	201800	1823357170	19060	19060	19060	19060	0
15	20230608	201700	1823357170	19060	19060	19060	19060	0
16	20230608	201600	1823357170	19060	19060	19060	19060	0
17	20230608	201500	1823357170	19060	19060	19060	19060	0
18	20230608	201400	1823357170	19060	19060	19060	19060	0
19	20230608	201300	1823357170	19060	19060	19060	19060	0
20	20230608	201200	1823357170	19060	19060	19060	19060	0
21	20230608	201100	1823357170	19060	19060	19060	19060	0
22	20230608	201000	1823357170	19060	19060	19060	19060	0
23	20230608	200900	1823357170	19060	19060	19060	19060	0
24	20230608	200800	1823357170	19060	19060	19060	19060	0
25	20230608	200700	1823357170	19060	19060	19060	19060	0
26	20230608	200600	1823357170	19060	19060	19060	19060	0
27	20230608	200500	1823357170	19060	19060	19060	19060	0
28	20230608	200400	1823357170	19060	19060	19060	19060	0
29	20230608	200300	1823357170	19060	19060	19060	19060	0
30	20230608	200200	1823357170	19060	19060	19060	19060	0
31	20230608	200100	1823357170	19060	19060	19060	19060	0
32	20230608	200000	1823357170	19060	19060	19060	19060	1042
33	20230608	195900	1823357170	19060	19060	19060	19060	0
34	20230608	195800	1823357170	19060	19060	19060	19060	0
35	20230608	195700	1823357170	19060	19060	19060	19060	0
36	20230608	195600	1823357170	19060	19060	19060	19060	0
37	20230608	195500	1823357170	19060	19060	19060	19060	0
38	20230608	195400	1823357170	19060	19060	19060	19060	0
39	20230608	195300	1823357170	19060	19060	19060	19060	0
40	20230608	195200	1823357170	19060	19060	19060	19060	0
41	20230608	195100	1823357170	19060	19060	19060	19060	0
42	20230608	195000	1823357170	19060	19060	19060	19060	0
43	20230608	194900	1823357170	19060	19060	19060	19060	0
44	20230608	194800	1823357170	19060	19060	19060	19060	0
45	20230608	194700	1823357170	19060	19060	19060	19060	0
46	20230608	194600	1823357170	19060	19060	19060	19060	0
47	20230608	194500	1823357170	19060	19060	19060	19060	0
48	20230608	194400	1823357170	19060	19060	19060	19060	0
49	20230608	194300	1823357170	19060	19060	19060	19060	0
50	20230608	194200	1823357170	19060	19060	19060	19060	0
51	20230608	194100	1823357170	19060	19060	19060	19060	0
52	20230608	194000	1823357170	19060	19060	19060	19060	0
53	20230608	193900	1823357170	19060	19060	19060	19060	0
54	20230608	193800	1823357170	19060	19060	19060	19060	0
55	20230608	193700	1823357170	19060	19060	19060	19060	0
56	20230608	193600	1823357170	19060	19060	19060	19060	0
57	20230608	193500	1823357170	19060	19060	19060	19060	0
58	20230608	193400	1823357170	19060	19060	19060	19060	0
59	20230608	193300	1823357170	19060	19060	19060	19060	0
60	20230608	193200	1823357170	19060	19060	19060	19060	0
61	20230608	193100	1823357170	19060	19060	19060	19060	0
62	20230608	193000	1823357170	19060	19060	19060	19060	1042
63	20230608	192900	1823357170	19060	19060	19060	19060	0
64	20230608	192800	1823357170	19060	19060	19060	19060	0
65	20230608	192700	1823357170	19060	19060	19060	19060	0
66	20230608	192600	1823357170	19060	19060	19060	19060	0
67	20230608	192500	1823357170	19060	19060	19060	19060	0
68	20230608	192400	1823357170	19060	19060	19060	19060	0
69	20230608	192300	1823357170	19060	19060	19060	19060	0
70	20230608	192200	1823357170	19060	19060	19060	19060	0
71	20230608	192100	1823357170	19060	19060	19060	19060	0
72	20230608	192000	1823357170	19060	19060	19060	19060	0
73	20230608	191900	1823357170	19060	19060	19060	19060	0
74	20230608	191800	1823357170	19060	19060	19060	19060	0
75	20230608	191700	1823357170	19060	19060	19060	19060	0
76	20230608	191600	1823357170	19060	19060	19060	19060	0
77	20230608	191500	1823357170	19060	19060	19060	19060	0
78	20230608	191400	1823357170	19060	19060	19060	19060	0
79	20230608	191300	1823357170	19060	19060	19060	19060	0
80	20230608	191200	1823357170	19060	19060	19060	19060	0
81	20230608	191100	1823357170	19060	19060	19060	19060	0
82	20230608	191000	1823357170	19060	19060	19060	19060	0
83	20230608	190900	1823357170	19060	19060	19060	19060	0
84	20230608	190800	1823357170	19060	19060	19060	19060	0
85	20230608	190700	1823357170	19060	19060	19060	19060	0
86	20230608	190600	1823357170	19060	19060	19060	19060	0
87	20230608	190500	1823357170	19060	19060	19060	19060	0
88	20230608	190400	1823357170	19060	19060	19060	19060	0
89	20230608	190300	1823357170	19060	19060	19060	19060	0
90	20230608	190200	1823357170	19060	19060	19060	19060	0
91	20230608	190100	1823357170	19060	19060	19060	19060	0
92	20230608	190000	1823357170	19060	19060	19060	19060	1042
93	20230608	185900	1823357170	19060	19060	19060	19060	0
94	20230608	185800	1823357170	19060	19060	19060	19060	0
95	20230608	185700	1823357170	19060	19060	19060	19060	0
96	20230608	185600	1823357170	19060	19060	19060	19060	0
97	20230608	185500	1823357170	19060	19060	19060	19060	0
98	20230608	185400	1823357170	19060	19060	19060	19060	0
99	20230608	185300	1823357170	19060	19060	19060	19060	0
100	20230608	185200	1823357170	19060	19060	19060	19060	0
101	20230608	185100	1823357170	19060	19060	19060	19060	0
102	20230608	185000	1823357170	19060	19060	19060	19060	0
103	20230608	184900	1823357170	19060	19060	19060	19060	0
104	20230608	184800	1823357170	19060	19060	19060	19060	0
105	20230608	184700	1823357170	19060	19060	19060	19060	0
106	20230608	184600	1823357170	19060	19060	19060	19060	0
107	20230608	184500	1823357170	19060	19060	19060	19060	0
108	20230608	184400	1823357170	19060	19060	19060	19060	0
109	20230608	184300	1823357170	19060	19060	19060	19060	0
110	20230608	184200	1823357170	19060	19060	19060	19060	0
111	20230608	184100	1823357170	19060	19060	19060	19060	0
112	20230608	184000	1823357170	19060	19060	19060	19060	0
113	20230608	183900	1823357170	19060	19060	19060	19060	0
114	20230608	183800	1823357170	19060	19060	19060	19060	0
115	20230608	183700	1823357170	19060	19060	19060	19060	0
116	20230608	183600	1823357170	19060	19060	19060	19060	0
117	20230608	183500	1823357170	19060	19060	19060	19060	0
118	20230608	183400	1823357170	19060	19060	19060	19060	0
119	20230608	183300	1823357170	19060	19060	19060	19060	0
120	20230608	183200	1823357170	19060	19060	19060	19060	0
121	20230608	183100	1823357170	19060	19060	19060	19060	0
122	20230608	183000	1823357170	19060	19060	19060	19060	1042
123	20230608	182900	1823357170	19060	19060	19060	19060	0
124	20230608	182800	1823357170	19060	19060	19060	19060	0
125	20230608	182700	1823357170	19060	19060	19060	19060	0
126	20230608	182600	1823357170	19060	19060	19060	19060	0
127	20230608	182500	1823357170	19060	19060	19060	19060	0
128	20230608	182400	1823357170	19060	19060	19060	19060	0
129	20230608	182300	1823357170	19060	19060	19060	19060	0
130	20230608	182200	1823357170	19060	19060	19060	19060	0
131	20230608	182100	1823357170	19060	19060	19060	19060	0
132	20230608	182000	1823357170	19060	19060	19060	19060	0
133	20230608	181900	1823357170	19060	19060	19060	19060	0
134	20230608	181800	1823357170	19060	19060	19060	19060	0
135	20230608	181700	1823357170	19060	19060	19060	19060	0
136	20230608	181600	1823357170	19060	19060	19060	19060	0
137	20230608	181500	1823357170	19060	19060	19060	19060	0
138	20230608	181400	1823357170	19060	19060	19060	19060	0
139	20230608	181300	1823357170	19060	19060	19060	19060	0
140	20230608	181200	1823357170	19060	19060	19060	19060	0
141	20230608	181100	1823357170	19060	19060	19060	19060	0
142	20230608	181000	1823357170	19060	19060	19060	19060	0
143	20230608	180900	1823357170	19060	19060	19060	19060	0
144	20230608	180800	1823357170	19060	19060	19060	19060	0
145	20230608	180700	1823357170	19060	19060	19060	19060	0
146	20230608	180600	1823357170	19060	19060	19060	19060	0
147	20230608	180500	1823357170	19060	19060	19060	19060	0
148	20230608	180400	1823357170	19060	19060	19060	19060	0
149	20230608	180300	1823357170	19060	19060	19060	19060	0
150	20230608	180200	1823357170	19060	19060	19060	19060	0
151	20230608	180100	1823357170	19060	19060	19060	19060	0
152	20230608	180000	1823357170	19060	19060	19060	19060	1042
153	20230608	175900	1823357170	19060	19060	19060	19060	0
154	20230608	175800	1823357170	19060	19060	19060	19060	0
155	20230608	175700	1823357170	19060	19060	19060	19060	0
156	20230608	175600	1823357170	19060	19060	19060	19060	0
157	20230608	175500	1823357170	19060	19060	19060	19060	0
158	20230608	175400	1823357170	19060	19060	19060	19060	0
159	20230608	175300	1823357170	19060	19060	19060	19060	0
160	20230608	175200	1823357170	19060	19060	19060	19060	0
161	20230608	175100	1823357170	19060	19060	19060	19060	0
162	20230608	175000	1823357170	19060	19060	19060	19060	0
163	20230608	174900	1823357170	19060	19060	19060	19060	0
164	20230608	174800	1823357170	19060	19060	19060	19060	0
165	20230608	174700	1823357170	19060	19060	19060	19060	0
166	20230608	174600	1823357170	19060	19060	19060	19060	0
167	20230608	174500	1823357170	19060	19060	19060	19060	0
168	20230608	174400	1823357170	19060	19060	19060	19060	0
169	20230608	174300	1823357170	19060	19060	19060	19060	0
170	20230608	174200	1823357170	19060	19060	19060	19060	0
171	20230608	174100	1823357170	19060	19060	19060	19060	0
172	20230608	174000	1823357170	19060	19060	19060	19060	0
173	20230608	173900	1823357170	19060	19060	19060	19060	0
174	20230608	173800	1823357170	19060	19060	19060	19060	0
175	20230608	173700	1823357170	19060	19060	19060	19060	0
176	20230608	173600	1823357170	19060	19060	19060	19060	0
177	20230608	173500	1823357170	19060	19060	19060	19060	0
178	20230608	173400	1823357170	19060	19060	19060	19060	0
179	20230608	173300	1823357170	19060	19060	19060	19060	0
180	20230608	173200	1823357170	19060	19060	19060	19060	0
181	20230608	173100	1823357170	19060	19060	19060	19060	0
182	20230608	173000	1823357170	19060	19060	19060	19060	1042
183	20230608	172900	1823357170	19060	19060	19060	19060	0
184	20230608	172800	1823357170	19060	19060	19060	19060	0
185	20230608	172700	1823357170	19060	19060	19060	19060	0
186	20230608	172600	1823357170	19060	19060	19060	19060	0
187	20230608	172500	1823357170	19060	19060	19060	19060	0
188	20230608	172400	1823357170	19060	19060	19060	19060	0
189	20230608	172300	1823357170	19060	19060	19060	19060	0
190	20230608	172200	1823357170	19060	19060	19060	19060	0
191	20230608	172100	1823357170	19060	19060	19060	19060	0
192	20230608	172000	1823357170	19060	19060	19060	19060	0
193	20230608	171900	1823357170	19060	19060	19060	19060	0
194	20230608	171800	1823357170	19060	19060	19060	19060	0
195	20230608	171700	1823357170	19060	19060	19060	19060	0
196	20230608	171600	1823357170	19060	19060	19060	19060	0
197	20230608	171500	1823357170	19060	19060	19060	19060	0
198	20230608	171400	1823357170	19060	19060	19060	19060	0
199	20230608	171300	1823357170	19060	19060	19060	19060	0
200	20230608	171200	1823357170	19060	19060	19060	19060	0
201	20230608	171100	1823357170	19060	19060	19060	19060	0
202	20230608	171000	1823357170	19060	19060	19060	19060	0
203	20230608	170900	1823357170	19060	19060	19060	19060	0
204	20230608	170800	1823357170	19060	19060	19060	19060	0
205	20230608	170700	1823357170	19060	19060	19060	19060	0
206	20230608	170600	1823357170	19060	19060	19060	19060	0
207	20230608	170500	1823357170	19060	19060	19060	19060	0
208	20230608	170400	1823357170	19060	19060	19060	19060	0
209	20230608	170300	1823357170	19060	19060	19060	19060	0
210	20230608	170200	1823357170	19060	19060	19060	19060	0
211	20230608	170100	1823357170	19060	19060	19060	19060	0
212	20230608	170000	1823357170	19060	19060	19060	19060	1042
213	20230608	165900	1823357170	19060	19060	19060	19060	0
214	20230608	165800	1823357170	19060	19060	19060	19060	0
215	20230608	165700	1823357170	19060	19060	19060	19060	0
216	20230608	165600	1823357170	19060	19060	19060	19060	0
217	20230608	165500	1823357170	19060	19060	19060	19060	0
218	20230608	165400	1823357170	19060	19060	19060	19060	0
219	20230608	165300	1823357170	19060	19060	19060	19060	0
220	20230608	165200	1823357170	19060	19060	19060	19060	0
221	20230608	165100	1823357170	19060	19060	19060	19060	0
222	20230608	165000	1823357170	19060	19060	19060	19060	0
223	20230608	164900	1823357170	19060	19060	19060	19060	0
224	20230608	164800	1823357170	19060	19060	19060	19060	0
225	20230608	164700	1823357170	19060	19060	19060	19060	0
226	20230608	164600	1823357170	19060	19060	19060	19060	0
227	20230608	164500	1823357170	19060	19060	19060	19060	0
228	20230608	164400	1823357170	19060	19060	19060	19060	0
229	20230608	164300	1823357170	19060	19060	19060	19060	0
230	20230608	164200	1823357170	19060	19060	19060	19060	0
231	20230608	164100	1823357170	19060	19060	19060	19060	0
232	20230608	164000	1823357170	19060	19060	19060	19060	0
233	20230608	163900	1823357170	19060	19060	19060	19060	0
234	20230608	163800	1823357170	19060	19060	19060	19060	0
235	20230608	163700	1823357170	19060	19060	19060	19060	0
236	20230608	163600	1823357170	19060	19060	19060	19060	0
237	20230608	163500	1823357170	19060	19060	19060	19060	0
238	20230608	163400	1823357170	19060	19060	19060	19060	0
239	20230608	163300	1823357170	19060	19060	19060	19060	0
240	20230608	163200	1823357170	19060	19060	19060	19060	0
241	20230608	163100	1823357170	19060	19060	19060	19060	0
242	20230608	163000	1823357170	19060	19060	19060	19060	1042
243	20230608	162900	1823357170	19060	19060	19060	19060	0
244	20230608	162800	1823357170	19060	19060	19060	19060	0
245	20230608	162700	1823357170	19060	19060	19060	19060	0
246	20230608	162600	1823357170	19060	19060	19060	19060	0
247	20230608	162500	1823357170	19060	19060	19060	19060	0
248	20230608	162400	1823357170	19060	19060	19060	19060	0
249	20230608	162300	1823357170	19060	19060	19060	19060	0
250	20230608	162200	1823357170	19060	19060	19060	19060	0
251	20230608	162100	1823357170	19060	19060	19060	19060	0
252	20230608	162000	1823357170	19060	19060	19060	19060	0
253	20230608	161900	1823357170	19060	19060	19060	19060	0
254	20230608	161800	1823357170	19060	19060	19060	19060	0
255	20230608	161700	1823357170	19060	19060	19060	19060	0
256	20230608	161600	1823357170	19060	19060	19060	19060	0
257	20230608	161500	1823357170	19060	19060	19060	19060	0
258	20230608	161400	1823357170	19060	19060	19060	19060	0
259	20230608	161300	1823357170	19060	19060	19060	19060	0
260	20230608	161200	1823357170	19060	19060	19060	19060	0
261	20230608	161100	1823357170	19060	19060	19060	19060	0
262	20230608	161000	1823357170	19060	19060	19060	19060	0
263	20230608	160900	1823357170	19060	19060	19060	19060	0
264	20230608	160800	1823357170	19060	19060	19060	19060	0
265	20230608	160700	1823357170	19060	19060	19060	19060	0
266	20230608	160600	1823357170	19060	19060	19060	19060	0
267	20230608	160500	1823357170	19060	19060	19060	19060	0
268	20230608	160400	1823357170	19060	19060	19060	19060	0
269	20230608	160300	1823357170	19060	19060	19060	19060	0
270	20230608	160200	1823357170	19060	19060	19060	19060	0
271	20230608	160100	1823357170	19060	19060	19060	19060	0
272	20230608	160000	1823357170	19060	19060	19060	19060	1042
273	20230608	155900	1823357170	19060	19060	19060	19060	0
274	20230608	155800	1823357170	19060	19060	19060	19060	0
275	20230608	155700	1823357170	19060	19060	19060	19060	0
276	20230608	155600	1823357170	19060	19060	19060	19060	0
277	20230608	155500	1823357170	19060	19060	19060	19060	0
278	20230608	155400	1823357170	19060	19060	19060	19060	0
279	20230608	155300	1823357170	19060	19060	19060	19060	0
280	20230608	155200	1823357170	19060	19060	19060	19060	0
281	20230608	155100	1823357170	19060	19060	19060	19060	0
282	20230608	155000	1823357170	19060	19060	19060	19060	0
283	20230608	154900	1823357170	19060	19060	19060	19060	0
284	20230608	154800	1823357170	19060	19060	19060	19060	0
285	20230608	154700	1823357170	19060	19060	19060	19060	0
286	20230608	154600	1823357170	19060	19060	19060	19060	0
287	20230608	154500	1823357170	19060	19060	19060	19060	0
288	20230608	154400	1823357170	19060	19060	19060	19060	0
289	20230608	154300	1823357170	19060	19060	19060	19060	0
290	20230608	154200	1823357170	19060	19060	19060	19060	0
291	20230608	154100	1823357170	19060	19060	19060	19060	0
292	20230608	154000	1823357170	19060	19060	19060	19060	0
293	20230608	153900	1823357170	19060	19060	19060	19060	0
294	20230608	153800	1823357170	19060	19060	19060	19060	0
295	20230608	153700	1823357170	19060	19060	19060	19060	0
296	20230608	153600	1823357170	19060	19060	19060	19060	0
297	20230608	153500	1823357170	19060	19060	19060	19060	0
298	20230608	153400	1823357170	19060	19060	19060	19060	0
299	20230608	153300	1823357170	19060	19060	19060	19060	0
300	20230608	153200	1823357170	19060	19060	19060	19060	0
301	20230608	153100	1823357170	19060	19060	19060	19060	0
302	20230608	153000	1823357170	19060	19060	19060	19060	2084
303	20230608	152900	1803496650	19070	19070	19070	19070	0
304	20230608	152800	1803496650	19070	19070	19070	19070	0
305	20230608	152700	1803496650	19070	19070	19070	19070	0
306	20230608	152600	1803496650	19070	19070	19070	19070	0
307	20230608	152500	1803496650	19070	19070	19070	19070	0
308	20230608	152400	1803496650	19070	19070	19070	19070	0
309	20230608	152300	1803496650	19070	19070	19070	19070	0
310	20230608	152200	1803496650	19070	19070	19070	19070	0
311	20230608	152100	1803496650	19070	19070	19070	19070	0
312	20230608	152000	1803496650	19070	19070	19070	19070	0
313	20230608	151900	1803496650	19070	19070	19070	19060	413
314	20230608	151800	1795621540	19070	19070	19070	19070	22
315	20230608	151700	1795202000	19070	19040	19070	19040	127
316	20230608	151600	1792783720	19050	19050	19060	19050	231
317	20230608	151500	1788382110	19060	19060	19060	19060	1
318	20230608	151400	1788363050	19060	19060	19060	19050	85
319	20230608	151300	1786743480	19060	19050	19060	19050	100
320	20230608	151200	1784838470	19060	19060	19060	19040	97
321	20230608	151100	1782990100	19060	19050	19060	19050	164
322	20230608	151000	1779865820	19060	19050	19060	19050	137
323	20230608	150900	1777255950	19060	19050	19060	19050	20
324	20230608	150800	1776874850	19060	19060	19060	19040	120
325	20230608	150700	1774588870	19050	19070	19070	19050	124
326	20230608	150600	1772225580	19070	19060	19070	19050	225
327	20230608	150500	1767939070	19070	19070	19070	19050	165
328	20230608	150400	1764795670	19060	19080	19080	19060	282
329	20230608	150300	1759418160	19080	19050	19080	19050	45
330	20230608	150200	1758560850	19050	19070	19080	19050	163
331	20230608	150100	1755452770	19070	19050	19070	19050	328
332	20230608	150000	1749203310	19040	19050	19050	19040	176
333	20230608	145900	1745850520	19050	19030	19050	19020	537
334	20230608	145800	1735634610	19050	19030	19050	19030	612
335	20230608	145700	1723986830	19050	19050	19050	19040	35
336	20230608	145600	1723320410	19030	19050	19050	19030	201
337	20230608	145500	1719493460	19040	19050	19050	19040	59
338	20230608	145400	1718369840	19050	19050	19050	19050	129
339	20230608	145300	1715912390	19050	19040	19070	19040	159
340	20230608	145200	1712884490	19050	19040	19050	19020	369
341	20230608	145100	1705860720	19020	19030	19040	19020	103
342	20230608	145000	1703900460	19040	19030	19040	19030	12
343	20230608	144900	1703671990	19020	19030	19030	19020	43
344	20230608	144800	1702854030	19020	19000	19020	19000	88
345	20230608	144700	1701181130	19000	19000	19000	19000	114
346	20230608	144600	1699015130	19000	19000	19000	19000	48
347	20230608	144500	1698103130	18990	19000	19000	18990	125
348	20230608	144400	1695729180	18990	19000	19000	18990	137
349	20230608	144300	1693126770	19000	19000	19000	19000	8
350	20230608	144200	1692974770	18990	19000	19000	18990	104
351	20230608	144100	1690999790	19000	18980	19000	18980	301
352	20230608	144000	1685286540	18980	18980	19020	18980	118
353	20230608	143900	1683046860	18980	18980	19020	18980	211
354	20230608	143800	1679042040	18970	19020	19020	18970	147
355	20230608	143700	1676252250	19030	19030	19030	19030	23
356	20230608	143600	1675814560	19020	18980	19020	18970	51
357	20230608	143500	1674846980	18960	18970	18970	18960	10
358	20230608	143400	1674657370	18960	18990	19030	18960	2470
359	20230608	143300	1627795760	18980	18980	18980	18980	100
360	20230608	143200	1625897760	19030	18980	19030	18980	315
361	20230608	143100	1619917110	18980	18980	18990	18980	267
362	20230608	143000	1614849350	18980	18980	18980	18980	70
363	20230608	142900	1613520750	18980	18990	18990	18980	123
364	20230608	142800	1611185810	18990	18990	18990	18990	102
365	20230608	142700	1609248830	18990	19000	19000	18990	382
366	20230608	142600	1601993140	19000	19010	19010	19000	102
367	20230608	142500	1600054190	19020	19010	19020	19010	100
368	20230608	142400	1598153180	19000	19000	19000	19000	0
369	20230608	142300	1598153180	19000	19010	19010	19000	133
370	20230608	142200	1595625600	19020	19020	19020	19000	159
371	20230608	142100	1592604410	19020	19030	19030	19020	59
372	20230608	142000	1591481970	19030	19030	19040	19030	172
373	20230608	141900	1588208610	19030	19030	19030	19030	157
374	20230608	141800	1585220900	19030	19020	19030	19020	4
375	20230608	141700	1585144800	19030	19000	19030	19000	63
376	20230608	141600	1583947100	19030	19030	19030	19030	10
377	20230608	141500	1583756800	19030	19010	19030	19000	319
378	20230608	141400	1577692190	19000	19010	19010	19000	109
379	20230608	141300	1575620650	19030	19000	19030	19000	77
380	20230608	141200	1574157480	19010	19010	19010	19000	203
381	20230608	141100	1570299960	19010	19010	19010	19000	104
382	20230608	141000	1568323940	19000	19010	19030	19000	504
383	20230608	140900	1558745560	19010	19020	19020	19010	110
384	20230608	140800	1556653840	19010	19010	19010	19010	109
385	20230608	140700	1554581750	19040	19010	19040	19010	14
386	20230608	140600	1554315430	19010	19000	19020	19000	353
387	20230608	140500	1547603530	19000	19000	19000	19000	127
388	20230608	140400	1545190530	19010	19020	19040	19000	4073
389	20230608	140300	1467775550	19030	19040	19050	19030	239
390	20230608	140200	1463226490	19030	19050	19050	19030	58
391	20230608	140100	1462122730	19050	19040	19050	19030	2221
392	20230608	140000	1419842390	19050	19050	19060	19050	21
393	20230608	135900	1419442330	19050	19050	19050	19050	5
394	20230608	135800	1419347080	19040	19050	19050	19040	300
395	20230608	135700	1413632410	19040	19050	19060	19040	284
396	20230608	135600	1408223270	19050	19050	19050	19050	112
397	20230608	135500	1406089670	19060	19060	19060	19060	931
398	20230608	135400	1388344810	19070	19080	19080	19070	2
399	20230608	135300	1388306660	19050	19050	19050	19050	39
400	20230608	135200	1387563710	19050	19060	19060	19050	510
401	20230608	135100	1377847210	19050	19050	19050	19050	48
402	20230608	135000	1376932810	19060	19060	19060	19060	61
403	20230608	134900	1375770150	19060	19050	19060	19050	228
404	20230608	134800	1371426600	19050	19050	19050	19050	111
405	20230608	134700	1369312050	19050	19060	19060	19050	41
406	20230608	134600	1368530920	19060	19060	19070	19060	155
407	20230608	134500	1365576610	19060	19060	19060	19060	34
408	20230608	134400	1364928570	19060	19060	19060	19060	81
409	20230608	134300	1363384710	19060	19060	19060	19060	33
410	20230608	134200	1362755730	19060	19080	19080	19060	254
411	20230608	134100	1357914060	19080	19080	19080	19080	4
412	20230608	134000	1357837740	19060	19080	19090	19060	924
413	20230608	133900	1340213750	19080	19080	19090	19080	164
414	20230608	133800	1337084080	19070	19090	19090	19070	231
415	20230608	133700	1332676640	19090	19080	19090	19070	475
416	20230608	133600	1323615030	19090	19110	19120	19090	2832
417	20230608	133500	1269529800	19120	19110	19120	19110	291
418	20230608	133400	1263968780	19110	19110	19120	19110	256
419	20230608	133300	1259076170	19120	19110	19120	19110	51
420	20230608	133200	1258101450	19120	19120	19120	19110	240
421	20230608	133100	1253512980	19130	19130	19130	19130	53
422	20230608	133000	1252499090	19130	19130	19130	19110	455
423	20230608	132900	1243803800	19120	19120	19120	19110	35
424	20230608	132800	1243134800	19120	19120	19120	19110	89
425	20230608	132700	1241433460	19120	19120	19120	19120	298
426	20230608	132600	1235735700	19130	19120	19130	19110	664
427	20230608	132500	1223042980	19130	19140	19140	19130	95
428	20230608	132400	1221225580	19130	19130	19130	19130	33
429	20230608	132300	1220594290	19150	19140	19150	19120	506
430	20230608	132200	1210917760	19140	19140	19140	19140	0
431	20230608	132100	1210917760	19140	19140	19140	19140	18
432	20230608	132000	1210573240	19140	19120	19140	19120	404
433	20230608	131900	1202844720	19130	19140	19140	19130	633
434	20230608	131800	1190735290	19130	19140	19140	19130	188
435	20230608	131700	1187137580	19140	19130	19140	19130	114
436	20230608	131600	1184955880	19140	19140	19140	19140	0
437	20230608	131500	1184955880	19140	19130	19140	19130	178
438	20230608	131400	1181550730	19150	19150	19150	19120	406
439	20230608	131300	1173787390	19150	19130	19150	19120	120
440	20230608	131200	1171491870	19120	19160	19160	19120	3608
441	20230608	131100	1102436060	19150	19160	19160	19150	565
442	20230608	131000	1091612050	19160	19180	19180	19160	83
443	20230608	130900	1090021690	19180	19160	19180	19160	130
444	20230608	130800	1087530870	19160	19180	19180	19160	392
445	20230608	130700	1080019410	19180	19180	19180	19180	0
446	20230608	130600	1080019410	19180	19180	19180	19180	21
447	20230608	130500	1079616630	19180	19190	19190	19180	16
448	20230608	130400	1079309730	19190	19160	19190	19160	23
449	20230608	130300	1078868390	19160	19180	19190	19160	46
450	20230608	130200	1077986600	19180	19160	19180	19160	74
451	20230608	130100	1076568740	19170	19160	19170	19160	920
452	20230608	130000	1058941500	19170	19160	19170	19160	89
453	20230608	125900	1057235880	19170	19170	19170	19170	35
454	20230608	125800	1056564930	19170	19180	19180	19170	70
455	20230608	125700	1055222880	19170	19170	19170	19170	50
456	20230608	125600	1054264380	19190	19190	19190	19190	1
457	20230608	125500	1054245190	19190	19190	19190	19190	0
458	20230608	125400	1054245190	19190	19190	19190	19190	1
459	20230608	125300	1054226000	19190	19190	19190	19190	50
460	20230608	125200	1053266500	19200	19170	19200	19170	60
461	20230608	125100	1052116270	19170	19170	19170	19170	30
462	20230608	125000	1051541170	19170	19190	19200	19170	446
463	20230608	124900	1042988030	19200	19190	19200	19190	54
464	20230608	124800	1041951760	19200	19190	19200	19190	31
465	20230608	124700	1041356860	19200	19200	19200	19200	5
466	20230608	124600	1041260860	19190	19200	19200	19190	5
467	20230608	124500	1041164880	19200	19190	19200	19190	172
468	20230608	124400	1037864010	19190	19190	19190	19190	0
469	20230608	124300	1037864010	19190	19190	19190	19190	277
470	20230608	124200	1032548380	19200	19200	19200	19200	0
471	20230608	124100	1032548380	19200	19200	19200	19190	147
472	20230608	124000	1029726420	19200	19200	19200	19200	60
473	20230608	123900	1028574420	19200	19200	19200	19200	0
474	20230608	123800	1028574420	19200	19200	19200	19200	103
475	20230608	123700	1026596820	19220	19220	19220	19220	1
476	20230608	123600	1026577600	19230	19230	19230	19230	0
477	20230608	123500	1026577600	19230	19220	19230	19200	734
478	20230608	123400	1012482120	19220	19220	19220	19220	47
479	20230608	123300	1011578780	19210	19220	19220	19210	178
480	20230608	123200	1008158120	19220	19220	19220	19220	0
481	20230608	123100	1008158120	19220	19220	19220	19220	1
482	20230608	123000	1008138900	19230	19230	19230	19220	230
483	20230608	122900	1003718230	19230	19230	19230	19230	1
484	20230608	122800	1003699000	19220	19220	19220	19220	39
485	20230608	122700	1002949420	19230	19230	19230	19230	0
486	20230608	122600	1002949420	19230	19220	19230	19220	5
487	20230608	122500	1002853310	19230	19230	19230	19230	2
488	20230608	122400	1002814850	19240	19240	19240	19240	0
489	20230608	122300	1002814850	19240	19240	19240	19240	0
490	20230608	122200	1002814850	19240	19240	19240	19240	0
491	20230608	122100	1002814850	19240	19240	19240	19240	2
492	20230608	122000	1002776370	19240	19220	19240	19220	41
493	20230608	121900	1001987550	19240	19230	19240	19230	163
494	20230608	121800	998851920	19230	19230	19230	19230	1
495	20230608	121700	998832690	19240	19240	19240	19230	3
496	20230608	121600	998774980	19240	19240	19240	19240	0
497	20230608	121500	998774980	19240	19230	19240	19230	34
498	20230608	121400	998121130	19230	19230	19230	19230	12
499	20230608	121300	997890370	19230	19230	19230	19230	0
500	20230608	121200	997890370	19230	19210	19230	19210	15
501	20230608	121100	997602200	19230	19220	19230	19220	6
502	20230608	121000	997486870	19210	19210	19220	19210	52
503	20230608	120900	996487450	19210	19210	19210	19210	4
504	20230608	120800	996410610	19210	19210	19210	19210	50
505	20230608	120700	995450110	19210	19210	19210	19210	52
506	20230608	120600	994451190	19220	19220	19220	19220	0
507	20230608	120500	994451190	19220	19220	19220	19220	7
508	20230608	120400	994316650	19220	19220	19220	19220	0
509	20230608	120300	994316650	19220	19220	19220	19220	67
510	20230608	120200	993028910	19220	19230	19230	19220	52
511	20230608	120100	992029450	19240	19240	19240	19240	0
512	20230608	120000	992029450	19240	19230	19240	19230	12
513	20230608	115900	991798680	19240	19240	19240	19240	1
514	20230608	115800	991779440	19230	19240	19240	19230	51
515	20230608	115700	990798700	19240	19240	19240	19240	0
516	20230608	115600	990798700	19240	19210	19240	19200	4
517	20230608	115500	990721840	19240	19250	19250	19240	32
518	20230608	115400	990106140	19250	19250	19250	19250	0
519	20230608	115300	990106140	19250	19250	19250	19250	3
520	20230608	115200	990048390	19180	19180	19180	19180	0
521	20230608	115100	990048390	19180	19180	19180	19180	0
522	20230608	115000	990048390	19180	19230	19250	19180	33
523	20230608	114900	989415270	19240	19250	19250	19240	746
524	20230608	114800	975061860	19250	19250	19250	19250	30
525	20230608	114700	974484360	19250	19260	19260	19250	221
526	20230608	114600	970230100	19260	19260	19260	19260	38
527	20230608	114500	969498220	19280	19280	19280	19280	0
528	20230608	114400	969498220	19280	19280	19280	19280	2
529	20230608	114300	969459660	19280	19280	19280	19280	3
530	20230608	114200	969401820	19280	19280	19280	19280	66
531	20230608	114100	968129340	19250	19290	19290	19250	46
532	20230608	114000	967242900	19290	19260	19290	19260	13
533	20230608	113900	966992260	19260	19240	19260	19240	383
534	20230608	113800	959618000	19230	19160	19230	19160	433
535	20230608	113700	951303940	19160	19160	19160	19160	425
536	20230608	113600	943160940	19160	19170	19170	19160	75
537	20230608	113500	941723400	19160	19160	19160	19160	20
538	20230608	113400	941340200	19160	19160	19160	19160	10
539	20230608	113300	941148600	19150	19150	19150	19150	0
540	20230608	113200	941148600	19150	19150	19150	19150	49
541	20230608	113100	940210250	19140	19150	19150	19140	47
542	20230608	113000	939310620	19140	19150	19150	19140	689
543	20230608	112900	926117330	19150	19160	19160	19150	21
544	20230608	112800	925715120	19160	19160	19160	19160	0
545	20230608	112700	925715120	19160	19160	19160	19160	12
546	20230608	112600	925485200	19160	19160	19160	19160	11
547	20230608	112500	925274440	19160	19160	19160	19160	17
548	20230608	112400	924948720	19160	19160	19160	19160	2
549	20230608	112300	924910400	19160	19160	19160	19160	3
550	20230608	112200	924852920	19160	19160	19160	19160	1
551	20230608	112100	924833760	19150	19150	19150	19150	0
552	20230608	112000	924833760	19150	19150	19150	19150	3
553	20230608	111900	924776310	19150	19150	19150	19150	0
554	20230608	111800	924776310	19150	19150	19150	19150	16
555	20230608	111700	924469910	19150	19170	19170	19150	208
556	20230608	111600	920486530	19150	19150	19150	19150	11
557	20230608	111500	920275880	19150	19160	19160	19150	183
558	20230608	111400	916769620	19160	19160	19160	19160	200
559	20230608	111300	912937620	19170	19170	19170	19170	215
560	20230608	111200	908816070	19170	19170	19170	19170	109
561	20230608	111100	906726540	19170	19160	19170	19160	47
562	20230608	111000	905825700	19160	19160	19160	19160	266
563	20230608	110900	900729140	19170	19170	19170	19170	0
564	20230608	110800	900729140	19170	19170	19170	19170	35
565	20230608	110700	900058190	19170	19170	19170	19170	237
566	20230608	110600	895514900	19170	19170	19170	19160	309
567	20230608	110500	889591460	19170	19170	19170	19170	3
568	20230608	110400	889533950	19170	19170	19170	19170	95
569	20230608	110300	887712800	19170	19170	19170	19170	8
570	20230608	110200	887559440	19180	19180	19180	19160	162
571	20230608	110100	884452300	19190	19180	19190	19180	533
572	20230608	110000	874224760	19180	19180	19180	19180	30
573	20230608	105900	873649360	19190	19190	19190	19190	0
574	20230608	105800	873649360	19190	19190	19190	19190	25
575	20230608	105700	873169610	19190	19190	19190	19190	10
576	20230608	105600	872977710	19190	19190	19190	19190	0
577	20230608	105500	872977710	19190	19190	19190	19190	3
578	20230608	105400	872920140	19190	19190	19190	19190	16
579	20230608	105300	872613100	19190	19190	19190	19190	1
580	20230608	105200	872593910	19190	19150	19190	19150	500
581	20230608	105100	862999560	19140	19140	19140	19140	13
582	20230608	105000	862750740	19190	19150	19190	19150	12
583	20230608	104900	862520860	19150	19150	19150	19150	93
584	20230608	104800	860739910	19150	19140	19150	19140	570
585	20230608	104700	849830080	19150	19150	19150	19150	549
586	20230608	104600	839316730	19150	19150	19150	19150	80
587	20230608	104500	837784730	19150	19170	19170	19150	527
588	20230608	104400	827689500	19190	19170	19190	19170	5
589	20230608	104300	827593630	19170	19170	19170	19170	1
590	20230608	104200	827574460	19170	19170	19170	19170	5
591	20230608	104100	827478610	19170	19170	19170	19170	1
592	20230608	104000	827459440	19190	19180	19190	19180	4
593	20230608	103900	827382690	19180	19180	19180	19180	1
594	20230608	103800	827363510	19180	19170	19180	19170	2
595	20230608	103700	827325160	19170	19170	19170	19170	0
596	20230608	103600	827325160	19170	19150	19170	19150	407
597	20230608	103500	819524110	19150	19150	19170	19150	946
598	20230608	103400	801408190	19170	19180	19180	19150	807
599	20230608	103300	785946620	19180	19180	19180	19180	13
600	20230608	103200	785697280	19190	19170	19190	19170	187
601	20230608	103100	782112250	19180	19180	19190	19180	76
602	20230608	103000	780654540	19180	19190	19190	19180	241
603	20230608	102900	776031960	19190	19190	19190	19190	1
604	20230608	102800	776012770	19180	19170	19180	19170	148
605	20230608	102700	773174250	19170	19170	19170	19170	6
606	20230608	102600	773059230	19170	19180	19180	19170	89
607	20230608	102500	771352820	19180	19180	19180	19180	53
608	20230608	102400	770336280	19180	19180	19180	19180	1
609	20230608	102300	770317100	19180	19180	19180	19160	52
610	20230608	102200	769320740	19160	19160	19160	19150	343
611	20230608	102100	762750630	19150	19160	19160	19150	843
612	20230608	102000	746600330	19180	19160	19180	19160	77
613	20230608	101900	745124500	19180	19180	19180	19180	1
614	20230608	101800	745105320	19180	19160	19180	19160	57
615	20230608	101700	744013120	19160	19160	19160	19160	48
616	20230608	101600	743093440	19160	19160	19160	19160	1
617	20230608	101500	743074280	19160	19160	19160	19160	137
618	20230608	101400	740449360	19160	19180	19180	19160	235
619	20230608	101300	735944120	19180	19170	19180	19170	39
620	20230608	101200	735196480	19170	19170	19170	19170	19
621	20230608	101100	734832250	19150	19180	19180	19150	173
622	20230608	101000	731519030	19180	19180	19180	19150	3170
623	20230608	100900	670794990	19190	19190	19190	19190	1
624	20230608	100800	670775800	19190	19190	19190	19190	44
625	20230608	100700	669931440	19220	19190	19220	19170	36
626	20230608	100600	669240470	19190	19200	19200	19170	341
627	20230608	100500	662698360	19210	19220	19220	19210	19
628	20230608	100400	662333280	19210	19210	19210	19210	5
629	20230608	100300	662237230	19210	19210	19210	19210	12
630	20230608	100200	662006710	19210	19210	19210	19210	4
631	20230608	100100	661929870	19200	19200	19200	19200	39
632	20230608	100000	661181070	19200	19220	19260	19200	355
633	20230608	095900	654353680	19220	19260	19260	19220	66
634	20230608	095800	653084560	19260	19260	19260	19260	60
635	20230608	095700	651928960	19260	19260	19260	19260	6
636	20230608	095600	651813400	19170	19170	19170	19170	241
637	20230608	095500	647193430	19170	19260	19260	19170	1002
638	20230608	095400	627972880	19260	19300	19310	19260	202
639	20230608	095300	624079240	19290	19250	19290	19210	171
640	20230608	095200	620785760	19260	19260	19260	19250	10
641	20230608	095100	620593170	19260	19260	19260	19260	0
642	20230608	095000	620593170	19260	19180	19260	19180	9
643	20230608	094900	620420420	19200	19170	19200	19170	1553
644	20230608	094800	590608260	19170	19180	19180	19150	110
645	20230608	094700	588501160	19180	19180	19180	19180	4
646	20230608	094600	588424440	19150	19180	19180	19150	1334
647	20230608	094500	562865130	19180	19190	19190	19180	192
648	20230608	094400	559181520	19190	19180	19190	19170	201
649	20230608	094300	555327100	19190	19180	19190	19180	101
650	20230608	094200	553389600	19180	19210	19210	19180	349
651	20230608	094100	546688460	19210	19200	19210	19200	23
652	20230608	094000	546246750	19210	19200	19210	19200	67
653	20230608	093900	544960190	19190	19190	19200	19190	259
654	20230608	093800	539989880	19180	19180	19190	19180	1526
655	20230608	093700	510719890	19180	19180	19180	19160	242
656	20230608	093600	506081490	19180	19180	19180	19150	649
657	20230608	093500	493641830	19180	19170	19190	19160	761
658	20230608	093400	479053400	19190	19200	19200	19170	766
659	20230608	093300	464363990	19200	19200	19210	19200	81
660	20230608	093200	462808780	19200	19230	19230	19200	759
661	20230608	093100	448231590	19230	19230	19240	19210	1056
662	20230608	093000	427935720	19240	19250	19260	19240	720
663	20230608	092900	414081950	19260	19260	19260	19250	86
664	20230608	092800	412426190	19260	19240	19260	19240	269
665	20230608	092700	407248050	19240	19240	19270	19240	316
666	20230608	092600	401168180	19270	19250	19270	19230	22
667	20230608	092500	400744860	19230	19270	19270	19230	1547
668	20230608	092400	370948580	19270	19270	19270	19270	21
669	20230608	092300	370543910	19300	19300	19300	19300	73
670	20230608	092200	369135010	19310	19240	19310	19240	55
671	20230608	092100	368076640	19320	19320	19320	19230	133
672	20230608	092000	365512830	19320	19310	19320	19220	267
673	20230608	091900	360378520	19220	19210	19250	19210	298
674	20230608	091800	354648670	19210	19240	19250	19210	2657
675	20230608	091700	303593980	19250	19240	19250	19230	392
676	20230608	091600	296052430	19250	19240	19250	19240	180
677	20230608	091500	292588790	19240	19320	19320	19230	502
678	20230608	091400	282925380	19330	19250	19330	19220	643
679	20230608	091300	270555680	19340	19240	19340	19240	106
680	20230608	091200	268515640	19340	19240	19340	19210	1006
681	20230608	091100	249176790	19240	19290	19360	19220	1644
682	20230608	091000	217511410	19360	19370	19370	19290	410
683	20230608	090900	209597630	19300	19340	19370	19300	1064
684	20230608	090800	189042260	19380	19380	19380	19340	225
685	20230608	090700	184682160	19380	19370	19380	19350	101
686	20230608	090600	182725330	19390	19350	19390	19320	253
687	20230608	090500	177820550	19390	19300	19390	19290	595
688	20230608	090400	166335320	19300	19290	19350	19270	1837
689	20230608	090300	130896640	19270	19360	19360	19270	2589
690	20230608	090200	80864910	19360	19430	19530	19350	1303
691	20230608	090100	55587540	19430	19460	19540	19420	1882
692	20230608	090000	18997180	19470	19460	19550	19460	946