KissMeData/096240/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204800	920212130	18820	18820	18820	18820	316
3	20230622	204700	920212130	18820	18820	18820	18820	0
4	20230622	204600	920212130	18820	18820	18820	18820	0
5	20230622	204500	920212130	18820	18820	18820	18820	0
6	20230622	204400	920212130	18820	18820	18820	18820	0
7	20230622	204300	920212130	18820	18820	18820	18820	0
8	20230622	204200	920212130	18820	18820	18820	18820	0
9	20230622	204100	920212130	18820	18820	18820	18820	0
10	20230622	204000	920212130	18820	18820	18820	18820	0
11	20230622	203900	920212130	18820	18820	18820	18820	0
12	20230622	203800	920212130	18820	18820	18820	18820	0
13	20230622	203700	920212130	18820	18820	18820	18820	0
14	20230622	203600	920212130	18820	18820	18820	18820	0
15	20230622	203500	920212130	18820	18820	18820	18820	0
16	20230622	203400	920212130	18820	18820	18820	18820	0
17	20230622	203300	920212130	18820	18820	18820	18820	0
18	20230622	203200	920212130	18820	18820	18820	18820	0
19	20230622	203100	920212130	18820	18820	18820	18820	0
20	20230622	203000	920212130	18820	18820	18820	18820	0
21	20230622	202900	920212130	18820	18820	18820	18820	0
22	20230622	202800	920212130	18820	18820	18820	18820	0
23	20230622	202700	920212130	18820	18820	18820	18820	0
24	20230622	202600	920212130	18820	18820	18820	18820	0
25	20230622	202500	920212130	18820	18820	18820	18820	0
26	20230622	202400	920212130	18820	18820	18820	18820	0
27	20230622	202300	920212130	18820	18820	18820	18820	0
28	20230622	202200	920212130	18820	18820	18820	18820	0
29	20230622	202100	920212130	18820	18820	18820	18820	0
30	20230622	202000	920212130	18820	18820	18820	18820	0
31	20230622	201900	920212130	18820	18820	18820	18820	0
32	20230622	201800	920212130	18820	18820	18820	18820	316
33	20230622	201700	920212130	18820	18820	18820	18820	0
34	20230622	201600	920212130	18820	18820	18820	18820	0
35	20230622	201500	920212130	18820	18820	18820	18820	0
36	20230622	201400	920212130	18820	18820	18820	18820	0
37	20230622	201300	920212130	18820	18820	18820	18820	0
38	20230622	201200	920212130	18820	18820	18820	18820	0
39	20230622	201100	920212130	18820	18820	18820	18820	0
40	20230622	201000	920212130	18820	18820	18820	18820	0
41	20230622	200900	920212130	18820	18820	18820	18820	0
42	20230622	200800	920212130	18820	18820	18820	18820	0
43	20230622	200700	920212130	18820	18820	18820	18820	0
44	20230622	200600	920212130	18820	18820	18820	18820	0
45	20230622	200500	920212130	18820	18820	18820	18820	0
46	20230622	200400	920212130	18820	18820	18820	18820	0
47	20230622	200300	920212130	18820	18820	18820	18820	0
48	20230622	200200	920212130	18820	18820	18820	18820	0
49	20230622	200100	920212130	18820	18820	18820	18820	0
50	20230622	200000	920212130	18820	18820	18820	18820	0
51	20230622	195900	920212130	18820	18820	18820	18820	0
52	20230622	195800	920212130	18820	18820	18820	18820	0
53	20230622	195700	920212130	18820	18820	18820	18820	0
54	20230622	195600	920212130	18820	18820	18820	18820	0
55	20230622	195500	920212130	18820	18820	18820	18820	0
56	20230622	195400	920212130	18820	18820	18820	18820	0
57	20230622	195300	920212130	18820	18820	18820	18820	0
58	20230622	195200	920212130	18820	18820	18820	18820	0
59	20230622	195100	920212130	18820	18820	18820	18820	0
60	20230622	195000	920212130	18820	18820	18820	18820	0
61	20230622	194900	920212130	18820	18820	18820	18820	0
62	20230622	194800	920212130	18820	18820	18820	18820	316
63	20230622	194700	920212130	18820	18820	18820	18820	0
64	20230622	194600	920212130	18820	18820	18820	18820	0
65	20230622	194500	920212130	18820	18820	18820	18820	0
66	20230622	194400	920212130	18820	18820	18820	18820	0
67	20230622	194300	920212130	18820	18820	18820	18820	0
68	20230622	194200	920212130	18820	18820	18820	18820	0
69	20230622	194100	920212130	18820	18820	18820	18820	0
70	20230622	194000	920212130	18820	18820	18820	18820	0
71	20230622	193900	920212130	18820	18820	18820	18820	0
72	20230622	193800	920212130	18820	18820	18820	18820	0
73	20230622	193700	920212130	18820	18820	18820	18820	0
74	20230622	193600	920212130	18820	18820	18820	18820	0
75	20230622	193500	920212130	18820	18820	18820	18820	0
76	20230622	193400	920212130	18820	18820	18820	18820	0
77	20230622	193300	920212130	18820	18820	18820	18820	0
78	20230622	193200	920212130	18820	18820	18820	18820	0
79	20230622	193100	920212130	18820	18820	18820	18820	0
80	20230622	193000	920212130	18820	18820	18820	18820	0
81	20230622	192900	920212130	18820	18820	18820	18820	0
82	20230622	192800	920212130	18820	18820	18820	18820	0
83	20230622	192700	920212130	18820	18820	18820	18820	0
84	20230622	192600	920212130	18820	18820	18820	18820	0
85	20230622	192500	920212130	18820	18820	18820	18820	0
86	20230622	192400	920212130	18820	18820	18820	18820	0
87	20230622	192300	920212130	18820	18820	18820	18820	0
88	20230622	192200	920212130	18820	18820	18820	18820	0
89	20230622	192100	920212130	18820	18820	18820	18820	0
90	20230622	192000	920212130	18820	18820	18820	18820	0
91	20230622	191900	920212130	18820	18820	18820	18820	0
92	20230622	191800	920212130	18820	18820	18820	18820	316
93	20230622	191700	920212130	18820	18820	18820	18820	0
94	20230622	191600	920212130	18820	18820	18820	18820	0
95	20230622	191500	920212130	18820	18820	18820	18820	0
96	20230622	191400	920212130	18820	18820	18820	18820	0
97	20230622	191300	920212130	18820	18820	18820	18820	0
98	20230622	191200	920212130	18820	18820	18820	18820	0
99	20230622	191100	920212130	18820	18820	18820	18820	0
100	20230622	191000	920212130	18820	18820	18820	18820	0
101	20230622	190900	920212130	18820	18820	18820	18820	0
102	20230622	190800	920212130	18820	18820	18820	18820	0
103	20230622	190700	920212130	18820	18820	18820	18820	0
104	20230622	190600	920212130	18820	18820	18820	18820	0
105	20230622	190500	920212130	18820	18820	18820	18820	0
106	20230622	190400	920212130	18820	18820	18820	18820	0
107	20230622	190300	920212130	18820	18820	18820	18820	0
108	20230622	190200	920212130	18820	18820	18820	18820	0
109	20230622	190100	920212130	18820	18820	18820	18820	0
110	20230622	190000	920212130	18820	18820	18820	18820	0
111	20230622	185900	920212130	18820	18820	18820	18820	0
112	20230622	185800	920212130	18820	18820	18820	18820	0
113	20230622	185700	920212130	18820	18820	18820	18820	0
114	20230622	185600	920212130	18820	18820	18820	18820	0
115	20230622	185500	920212130	18820	18820	18820	18820	0
116	20230622	185400	920212130	18820	18820	18820	18820	0
117	20230622	185300	920212130	18820	18820	18820	18820	0
118	20230622	185200	920212130	18820	18820	18820	18820	0
119	20230622	185100	920212130	18820	18820	18820	18820	0
120	20230622	185000	920212130	18820	18820	18820	18820	0
121	20230622	184900	920212130	18820	18820	18820	18820	0
122	20230622	184800	920212130	18820	18820	18820	18820	316
123	20230622	184700	920212130	18820	18820	18820	18820	0
124	20230622	184600	920212130	18820	18820	18820	18820	0
125	20230622	184500	920212130	18820	18820	18820	18820	0
126	20230622	184400	920212130	18820	18820	18820	18820	0
127	20230622	184300	920212130	18820	18820	18820	18820	0
128	20230622	184200	920212130	18820	18820	18820	18820	0
129	20230622	184100	920212130	18820	18820	18820	18820	0
130	20230622	184000	920212130	18820	18820	18820	18820	0
131	20230622	183900	920212130	18820	18820	18820	18820	0
132	20230622	183800	920212130	18820	18820	18820	18820	0
133	20230622	183700	920212130	18820	18820	18820	18820	0
134	20230622	183600	920212130	18820	18820	18820	18820	0
135	20230622	183500	920212130	18820	18820	18820	18820	0
136	20230622	183400	920212130	18820	18820	18820	18820	0
137	20230622	183300	920212130	18820	18820	18820	18820	0
138	20230622	183200	920212130	18820	18820	18820	18820	0
139	20230622	183100	920212130	18820	18820	18820	18820	0
140	20230622	183000	920212130	18820	18820	18820	18820	0
141	20230622	182900	920212130	18820	18820	18820	18820	0
142	20230622	182800	920212130	18820	18820	18820	18820	0
143	20230622	182700	920212130	18820	18820	18820	18820	0
144	20230622	182600	920212130	18820	18820	18820	18820	0
145	20230622	182500	920212130	18820	18820	18820	18820	0
146	20230622	182400	920212130	18820	18820	18820	18820	0
147	20230622	182300	920212130	18820	18820	18820	18820	0
148	20230622	182200	920212130	18820	18820	18820	18820	0
149	20230622	182100	920212130	18820	18820	18820	18820	0
150	20230622	182000	920212130	18820	18820	18820	18820	0
151	20230622	181900	920212130	18820	18820	18820	18820	0
152	20230622	181800	920212130	18820	18820	18820	18820	316
153	20230622	181700	920212130	18820	18820	18820	18820	0
154	20230622	181600	920212130	18820	18820	18820	18820	0
155	20230622	181500	920212130	18820	18820	18820	18820	0
156	20230622	181400	920212130	18820	18820	18820	18820	0
157	20230622	181300	920212130	18820	18820	18820	18820	0
158	20230622	181200	920212130	18820	18820	18820	18820	0
159	20230622	181100	920212130	18820	18820	18820	18820	0
160	20230622	181000	920212130	18820	18820	18820	18820	0
161	20230622	180900	920212130	18820	18820	18820	18820	0
162	20230622	180800	920212130	18820	18820	18820	18820	0
163	20230622	180700	920212130	18820	18820	18820	18820	0
164	20230622	180600	920212130	18820	18820	18820	18820	0
165	20230622	180500	920212130	18820	18820	18820	18820	0
166	20230622	180400	920212130	18820	18820	18820	18820	0
167	20230622	180300	920212130	18820	18820	18820	18820	0
168	20230622	180200	920212130	18820	18820	18820	18820	0
169	20230622	180100	920212130	18820	18820	18820	18820	0
170	20230622	180000	920212130	18820	18820	18820	18820	0
171	20230622	175900	920212130	18820	18820	18820	18820	0
172	20230622	175800	920212130	18820	18820	18820	18820	0
173	20230622	175700	920212130	18820	18820	18820	18820	0
174	20230622	175600	920212130	18820	18820	18820	18820	0
175	20230622	175500	920212130	18820	18820	18820	18820	0
176	20230622	175400	920212130	18820	18820	18820	18820	0
177	20230622	175300	920212130	18820	18820	18820	18820	0
178	20230622	175200	920212130	18820	18820	18820	18820	0
179	20230622	175100	920212130	18820	18820	18820	18820	0
180	20230622	175000	920212130	18820	18820	18820	18820	0
181	20230622	174900	920212130	18820	18820	18820	18820	0
182	20230622	174800	920212130	18820	18820	18820	18820	316
183	20230622	174700	920212130	18820	18820	18820	18820	0
184	20230622	174600	920212130	18820	18820	18820	18820	0
185	20230622	174500	920212130	18820	18820	18820	18820	0
186	20230622	174400	920212130	18820	18820	18820	18820	0
187	20230622	174300	920212130	18820	18820	18820	18820	0
188	20230622	174200	920212130	18820	18820	18820	18820	0
189	20230622	174100	920212130	18820	18820	18820	18820	0
190	20230622	174000	920212130	18820	18820	18820	18820	0
191	20230622	173900	920212130	18820	18820	18820	18820	0
192	20230622	173800	920212130	18820	18820	18820	18820	0
193	20230622	173700	920212130	18820	18820	18820	18820	0
194	20230622	173600	920212130	18820	18820	18820	18820	0
195	20230622	173500	920212130	18820	18820	18820	18820	0
196	20230622	173400	920212130	18820	18820	18820	18820	0
197	20230622	173300	920212130	18820	18820	18820	18820	0
198	20230622	173200	920212130	18820	18820	18820	18820	0
199	20230622	173100	920212130	18820	18820	18820	18820	0
200	20230622	173000	920212130	18820	18820	18820	18820	0
201	20230622	172900	920212130	18820	18820	18820	18820	0
202	20230622	172800	920212130	18820	18820	18820	18820	0
203	20230622	172700	920212130	18820	18820	18820	18820	0
204	20230622	172600	920212130	18820	18820	18820	18820	0
205	20230622	172500	920212130	18820	18820	18820	18820	0
206	20230622	172400	920212130	18820	18820	18820	18820	0
207	20230622	172300	920212130	18820	18820	18820	18820	0
208	20230622	172200	920212130	18820	18820	18820	18820	0
209	20230622	172100	920212130	18820	18820	18820	18820	0
210	20230622	172000	920212130	18820	18820	18820	18820	0
211	20230622	171900	920212130	18820	18820	18820	18820	0
212	20230622	171800	920212130	18820	18820	18820	18820	316
213	20230622	171700	920212130	18820	18820	18820	18820	0
214	20230622	171600	920212130	18820	18820	18820	18820	0
215	20230622	171500	920212130	18820	18820	18820	18820	0
216	20230622	171400	920212130	18820	18820	18820	18820	0
217	20230622	171300	920212130	18820	18820	18820	18820	0
218	20230622	171200	920212130	18820	18820	18820	18820	0
219	20230622	171100	920212130	18820	18820	18820	18820	0
220	20230622	171000	920212130	18820	18820	18820	18820	0
221	20230622	170900	920212130	18820	18820	18820	18820	0
222	20230622	170800	920212130	18820	18820	18820	18820	0
223	20230622	170700	920212130	18820	18820	18820	18820	0
224	20230622	170600	920212130	18820	18820	18820	18820	0
225	20230622	170500	920212130	18820	18820	18820	18820	0
226	20230622	170400	920212130	18820	18820	18820	18820	0
227	20230622	170300	920212130	18820	18820	18820	18820	0
228	20230622	170200	920212130	18820	18820	18820	18820	0
229	20230622	170100	920212130	18820	18820	18820	18820	0
230	20230622	170000	920212130	18820	18820	18820	18820	0
231	20230622	165900	920212130	18820	18820	18820	18820	0
232	20230622	165800	920212130	18820	18820	18820	18820	0
233	20230622	165700	920212130	18820	18820	18820	18820	0
234	20230622	165600	920212130	18820	18820	18820	18820	0
235	20230622	165500	920212130	18820	18820	18820	18820	0
236	20230622	165400	920212130	18820	18820	18820	18820	0
237	20230622	165300	920212130	18820	18820	18820	18820	0
238	20230622	165200	920212130	18820	18820	18820	18820	0
239	20230622	165100	920212130	18820	18820	18820	18820	0
240	20230622	165000	920212130	18820	18820	18820	18820	0
241	20230622	164900	920212130	18820	18820	18820	18820	0
242	20230622	164800	920212130	18820	18820	18820	18820	316
243	20230622	164700	920212130	18820	18820	18820	18820	0
244	20230622	164600	920212130	18820	18820	18820	18820	0
245	20230622	164500	920212130	18820	18820	18820	18820	0
246	20230622	164400	920212130	18820	18820	18820	18820	0
247	20230622	164300	920212130	18820	18820	18820	18820	0
248	20230622	164200	920212130	18820	18820	18820	18820	0
249	20230622	164100	920212130	18820	18820	18820	18820	0
250	20230622	164000	920212130	18820	18820	18820	18820	0
251	20230622	163900	920212130	18820	18820	18820	18820	0
252	20230622	163800	920212130	18820	18820	18820	18820	0
253	20230622	163700	920212130	18820	18820	18820	18820	0
254	20230622	163600	920212130	18820	18820	18820	18820	0
255	20230622	163500	920212130	18820	18820	18820	18820	0
256	20230622	163400	920212130	18820	18820	18820	18820	0
257	20230622	163300	920212130	18820	18820	18820	18820	0
258	20230622	163200	920212130	18820	18820	18820	18820	0
259	20230622	163100	920212130	18820	18820	18820	18820	0
260	20230622	163000	920212130	18820	18820	18820	18820	0
261	20230622	162900	920212130	18820	18820	18820	18820	0
262	20230622	162800	920212130	18820	18820	18820	18820	0
263	20230622	162700	920212130	18820	18820	18820	18820	0
264	20230622	162600	920212130	18820	18820	18820	18820	0
265	20230622	162500	920212130	18820	18820	18820	18820	0
266	20230622	162400	920212130	18820	18820	18820	18820	0
267	20230622	162300	920212130	18820	18820	18820	18820	0
268	20230622	162200	920212130	18820	18820	18820	18820	0
269	20230622	162100	920212130	18820	18820	18820	18820	0
270	20230622	162000	920212130	18820	18820	18820	18820	0
271	20230622	161900	920212130	18820	18820	18820	18820	0
272	20230622	161800	920212130	18820	18820	18820	18820	316
273	20230622	161700	920212130	18820	18820	18820	18820	0
274	20230622	161600	920212130	18820	18820	18820	18820	0
275	20230622	161500	920212130	18820	18820	18820	18820	0
276	20230622	161400	920212130	18820	18820	18820	18820	0
277	20230622	161300	920212130	18820	18820	18820	18820	0
278	20230622	161200	920212130	18820	18820	18820	18820	0
279	20230622	161100	920212130	18820	18820	18820	18820	0
280	20230622	161000	920212130	18820	18820	18820	18820	0
281	20230622	160900	920212130	18820	18820	18820	18820	0
282	20230622	160800	920212130	18820	18820	18820	18820	0
283	20230622	160700	920212130	18820	18820	18820	18820	0
284	20230622	160600	920212130	18820	18820	18820	18820	0
285	20230622	160500	920212130	18820	18820	18820	18820	0
286	20230622	160400	920212130	18820	18820	18820	18820	0
287	20230622	160300	920212130	18820	18820	18820	18820	0
288	20230622	160200	920212130	18820	18820	18820	18820	0
289	20230622	160100	920212130	18820	18820	18820	18820	0
290	20230622	160000	920212130	18820	18820	18820	18820	0
291	20230622	155900	920212130	18820	18820	18820	18820	0
292	20230622	155800	920212130	18820	18820	18820	18820	0
293	20230622	155700	920212130	18820	18820	18820	18820	0
294	20230622	155600	920212130	18820	18820	18820	18820	0
295	20230622	155500	920212130	18820	18820	18820	18820	0
296	20230622	155400	920212130	18820	18820	18820	18820	0
297	20230622	155300	920212130	18820	18820	18820	18820	0
298	20230622	155200	920212130	18820	18820	18820	18820	0
299	20230622	155100	920212130	18820	18820	18820	18820	0
300	20230622	155000	920212130	18820	18820	18820	18820	0
301	20230622	154900	920212130	18820	18820	18820	18820	0
302	20230622	154800	920212130	18820	18820	18820	18820	316
303	20230622	154700	920212130	18820	18820	18820	18820	0
304	20230622	154600	920212130	18820	18820	18820	18820	0
305	20230622	154500	920212130	18820	18820	18820	18820	0
306	20230622	154400	920212130	18820	18820	18820	18820	0
307	20230622	154300	920212130	18820	18820	18820	18820	0
308	20230622	154200	920212130	18820	18820	18820	18820	0
309	20230622	154100	920212130	18820	18820	18820	18820	0
310	20230622	154000	920212130	18820	18820	18820	18820	0
311	20230622	153900	920212130	18820	18820	18820	18820	0
312	20230622	153800	920212130	18820	18820	18820	18820	0
313	20230622	153700	920212130	18820	18820	18820	18820	0
314	20230622	153600	920212130	18820	18820	18820	18820	0
315	20230622	153500	920212130	18820	18820	18820	18820	0
316	20230622	153400	920212130	18820	18820	18820	18820	0
317	20230622	153300	920212130	18820	18820	18820	18820	0
318	20230622	153200	920212130	18820	18820	18820	18820	0
319	20230622	153100	920212130	18820	18820	18820	18820	0
320	20230622	153000	920212130	18820	18820	18820	18820	316
321	20230622	152900	914265010	18730	18730	18730	18730	0
322	20230622	152800	914265010	18730	18730	18730	18730	0
323	20230622	152700	914265010	18730	18730	18730	18730	0
324	20230622	152600	914265010	18730	18730	18730	18730	0
325	20230622	152500	914265010	18730	18730	18730	18730	0
326	20230622	152400	914265010	18730	18730	18730	18730	0
327	20230622	152300	914265010	18730	18730	18730	18730	0
328	20230622	152200	914265010	18730	18730	18730	18730	0
329	20230622	152100	914265010	18730	18730	18730	18730	0
330	20230622	152000	914265010	18730	18730	18730	18730	0
331	20230622	151900	914265010	18730	18740	18740	18730	256
332	20230622	151800	909469930	18730	18730	18730	18730	17
333	20230622	151700	909151520	18730	18750	18750	18730	218
334	20230622	151600	905065910	18820	18760	18820	18750	538
335	20230622	151500	894973120	18760	18770	18770	18760	21
336	20230622	151400	894579100	18770	18770	18770	18770	11
337	20230622	151300	894372630	18770	18790	18790	18770	305
338	20230622	151200	888646680	18790	18790	18790	18790	74
339	20230622	151100	887256220	18820	18820	18820	18820	1
340	20230622	151000	887237400	18790	18800	18800	18790	209
341	20230622	150900	883309970	18800	18800	18800	18800	39
342	20230622	150800	882576770	18800	18800	18800	18800	0
343	20230622	150700	882576770	18800	18800	18800	18800	8
344	20230622	150600	882426370	18830	18830	18830	18830	0
345	20230622	150500	882426370	18830	18830	18830	18830	0
346	20230622	150400	882426370	18830	18830	18830	18830	0
347	20230622	150300	882426370	18830	18830	18830	18830	10
348	20230622	150200	882238070	18830	18830	18830	18830	0
349	20230622	150100	882238070	18830	18830	18830	18830	0
350	20230622	150000	882238070	18830	18830	18830	18830	0
351	20230622	145900	882238070	18830	18830	18830	18830	0
352	20230622	145800	882238070	18830	18830	18830	18830	0
353	20230622	145700	882238070	18830	18830	18830	18830	6
354	20230622	145600	882125090	18830	18830	18830	18830	5
355	20230622	145500	882030940	18830	18830	18830	18830	10
356	20230622	145400	881842640	18830	18830	18830	18830	1
357	20230622	145300	881823810	18830	18830	18830	18830	10
358	20230622	145200	881635510	18830	18830	18830	18830	10
359	20230622	145100	881447210	18830	18830	18830	18830	2
360	20230622	145000	881409550	18800	18800	18800	18800	0
361	20230622	144900	881409550	18800	18800	18800	18800	8
362	20230622	144800	881259150	18800	18800	18800	18800	0
363	20230622	144700	881259150	18800	18800	18800	18800	0
364	20230622	144600	881259150	18800	18800	18800	18800	0
365	20230622	144500	881259150	18800	18840	18840	18800	32
366	20230622	144400	880656520	18840	18830	18840	18830	6
367	20230622	144300	880543530	18830	18830	18830	18830	7
368	20230622	144200	880411720	18830	18830	18830	18830	4
369	20230622	144100	880336400	18830	18830	18830	18830	5
370	20230622	144000	880242250	18820	18820	18820	18820	5
371	20230622	143900	880148150	18820	18820	18820	18820	5
372	20230622	143800	880054050	18780	18780	18780	18780	0
373	20230622	143700	880054050	18780	18780	18780	18780	41
374	20230622	143600	879284070	18780	18780	18780	18780	5
375	20230622	143500	879190170	18780	18780	18780	18780	1
376	20230622	143400	879171390	18770	18780	18780	18770	19
377	20230622	143300	878814660	18780	18780	18780	18780	11
378	20230622	143200	878608080	18780	18780	18780	18780	0
379	20230622	143100	878608080	18780	18780	18780	18780	20
380	20230622	143000	878232480	18780	18780	18780	18780	2
381	20230622	142900	878194920	18770	18770	18770	18770	11
382	20230622	142800	877988450	18770	18770	18770	18770	0
383	20230622	142700	877988450	18770	18780	18780	18770	184
384	20230622	142600	874533040	18790	18790	18800	18790	137
385	20230622	142500	871958240	18790	18810	18810	18790	19
386	20230622	142400	871601030	18810	18790	18810	18790	7
387	20230622	142300	871469400	18790	18810	18810	18790	15
388	20230622	142200	871187450	18810	18790	18810	18790	40
389	20230622	142100	870435270	18790	18790	18790	18790	9
390	20230622	142000	870266160	18790	18790	18790	18790	15
391	20230622	141900	869984310	18790	18800	18810	18790	133
392	20230622	141800	867483960	18810	18810	18810	18810	5
393	20230622	141700	867389910	18800	18810	18810	18800	7
394	20230622	141600	867258260	18800	18800	18800	18800	0
395	20230622	141500	867258260	18800	18800	18800	18800	2
396	20230622	141400	867220660	18800	18810	18810	18800	6
397	20230622	141300	867107810	18790	18810	18810	18790	16
398	20230622	141200	866806890	18810	18790	18810	18790	7
399	20230622	141100	866675260	18810	18810	18810	18810	0
400	20230622	141000	866675260	18810	18790	18810	18790	7
401	20230622	140900	866543630	18810	18810	18810	18810	5
402	20230622	140800	866449580	18790	18790	18790	18790	2
403	20230622	140700	866412000	18810	18810	18810	18810	5
404	20230622	140600	866317950	18790	18810	18810	18790	6
405	20230622	140500	866205130	18790	18790	18790	18790	2
406	20230622	140400	866167550	18820	18820	18820	18820	6
407	20230622	140300	866054630	18820	18780	18820	18780	7
408	20230622	140200	865922970	18820	18820	18820	18820	5
409	20230622	140100	865828870	18780	18820	18820	18780	7
410	20230622	140000	865697210	18830	18830	18830	18830	0
411	20230622	135900	865697210	18830	18770	18830	18770	7
412	20230622	135800	865565520	18770	18770	18770	18770	3
413	20230622	135700	865509210	18790	18820	18820	18790	128
414	20230622	135600	863100280	18820	18750	18820	18750	7
415	20230622	135500	862968680	18750	18750	18750	18750	64
416	20230622	135400	861768680	18750	18750	18750	18750	2
417	20230622	135300	861731180	18750	18750	18750	18750	2
418	20230622	135200	861693680	18740	18750	18750	18740	31
419	20230622	135100	861112490	18750	18750	18750	18750	2
420	20230622	135000	861074990	18830	18740	18830	18740	94
421	20230622	134900	859312980	18740	18740	18740	18740	66
422	20230622	134800	858076140	18740	18740	18740	18740	64
423	20230622	134700	856876780	18740	18730	18740	18730	131
424	20230622	134600	854422480	18730	18730	18730	18730	64
425	20230622	134500	853223760	18730	18780	18780	18730	130
426	20230622	134400	850788600	18780	18770	18780	18740	629
427	20230622	134300	838982930	18780	18780	18780	18780	276
428	20230622	134200	833799650	18780	18780	18780	18780	98
429	20230622	134100	831959210	18780	18800	18800	18780	276
430	20230622	134000	826773500	18800	18800	18840	18800	275
431	20230622	133900	821596400	18810	18810	18810	18810	163
432	20230622	133800	818530370	18810	18820	18820	18810	50
433	20230622	133700	817589720	18820	18820	18820	18820	209
434	20230622	133600	813656340	18840	18820	18840	18820	98
435	20230622	133500	811811880	18820	18820	18830	18820	38
436	20230622	133400	811096670	18830	18840	18840	18830	13
437	20230622	133300	810851780	18840	18840	18840	18820	13
438	20230622	133200	810606900	18820	18820	18820	18820	0
439	20230622	133100	810606900	18820	18820	18820	18820	2
440	20230622	133000	810569260	18840	18820	18840	18820	7
441	20230622	132900	810437420	18840	18840	18840	18840	5
442	20230622	132800	810343220	18820	18840	18840	18820	12
443	20230622	132700	810117180	18840	18840	18840	18840	0
444	20230622	132600	810117180	18840	18820	18840	18820	8
445	20230622	132500	809966500	18840	18840	18840	18840	5
446	20230622	132400	809872300	18820	18820	18840	18820	118
447	20230622	132300	807651440	18840	18820	18840	18820	7
448	20230622	132200	807519600	18840	18840	18840	18840	5
449	20230622	132100	807425400	18820	18820	18820	18820	2
450	20230622	132000	807387760	18820	18820	18820	18820	0
451	20230622	131900	807387760	18820	18820	18820	18820	2
452	20230622	131800	807350120	18830	18830	18830	18830	116
453	20230622	131700	805165840	18820	18830	18830	18820	12
454	20230622	131600	804939900	18830	18830	18830	18830	1
455	20230622	131500	804921070	18840	18840	18840	18840	10
456	20230622	131400	804732670	18840	18810	18840	18810	7
457	20230622	131300	804600850	18840	18840	18840	18840	9
458	20230622	131200	804431290	18810	18840	18840	18810	7
459	20230622	131100	804299470	18810	18810	18810	18810	2
460	20230622	131000	804261850	18840	18810	18840	18810	7
461	20230622	130900	804130030	18840	18800	18840	18800	7
462	20230622	130800	803998230	18840	18840	18840	18840	5
463	20230622	130700	803904030	18800	18800	18800	18800	2
464	20230622	130600	803866430	18840	18840	18840	18840	5
465	20230622	130500	803772230	18800	18800	18800	18800	2
466	20230622	130400	803734630	18840	18840	18840	18840	1
467	20230622	130300	803715790	18790	18840	18840	18790	7
468	20230622	130200	803584010	18840	18790	18840	18790	7
469	20230622	130100	803452230	18840	18840	18840	18840	9
470	20230622	130000	803282670	18790	18790	18790	18790	2
471	20230622	125900	803245090	18830	18830	18830	18830	177
472	20230622	125800	799912180	18780	18780	18780	18780	2
473	20230622	125700	799874620	18770	18770	18770	18770	0
474	20230622	125600	799874620	18770	18800	18920	18770	1912
475	20230622	125500	763847010	18790	18790	18790	18720	2701
476	20230622	125400	713221520	18800	18800	18800	18800	2
477	20230622	125300	713183920	18790	18790	18800	18790	132
478	20230622	125200	710702440	18790	18790	18790	18790	0
479	20230622	125100	710702440	18790	18800	18800	18790	56
480	20230622	125000	709649780	18800	18810	18810	18800	5
481	20230622	124900	709555750	18810	18810	18810	18810	2
482	20230622	124800	709518130	18830	18800	18830	18800	3
483	20230622	124700	709461700	18800	18800	18800	18800	0
484	20230622	124600	709461700	18800	18800	18800	18800	2
485	20230622	124500	709424100	18810	18810	18810	18810	14
486	20230622	124400	709160760	18810	18830	18830	18810	175
487	20230622	124300	705865740	18840	18840	18840	18840	1
488	20230622	124200	705846900	18810	18810	18810	18810	2
489	20230622	124100	705809280	18800	18800	18800	18800	2
490	20230622	124000	705771680	18800	18800	18800	18800	0
491	20230622	123900	705771680	18800	18800	18800	18800	2
492	20230622	123800	705734080	18800	18800	18800	18800	0
493	20230622	123700	705734080	18800	18800	18800	18800	2
494	20230622	123600	705696480	18840	18840	18840	18840	1
495	20230622	123500	705677640	18800	18800	18800	18800	2
496	20230622	123400	705640040	18840	18800	18840	18800	9
497	20230622	123300	705470660	18830	18830	18830	18830	1
498	20230622	123200	705451830	18810	18790	18810	18790	7
499	20230622	123100	705320230	18770	18770	18770	18770	45
500	20230622	123000	704475580	18770	18770	18770	18770	53
501	20230622	122900	703480770	18770	18790	18790	18770	1182
502	20230622	122800	681280320	18790	18810	18810	18790	215
503	20230622	122700	677236660	18810	18810	18810	18810	5
504	20230622	122600	677142610	18810	18810	18810	18810	9
505	20230622	122500	676973320	18810	18820	18820	18810	88
506	20230622	122400	675317180	18820	18820	18820	18820	16
507	20230622	122300	675016060	18820	18820	18820	18820	113
508	20230622	122200	672889400	18820	18820	18820	18820	11
509	20230622	122100	672682380	18830	18830	18830	18830	364
510	20230622	122000	665828260	18840	18830	18840	18830	3
511	20230622	121900	665771760	18830	18830	18830	18830	16
512	20230622	121800	665470480	18830	18830	18830	18830	8
513	20230622	121700	665319840	18830	18830	18830	18830	0
514	20230622	121600	665319840	18830	18830	18830	18830	2
515	20230622	121500	665282180	18830	18830	18830	18830	16
516	20230622	121400	664980900	18830	18830	18830	18830	2
517	20230622	121300	664943240	18830	18830	18830	18830	2
518	20230622	121200	664905580	18840	18840	18840	18840	12
519	20230622	121100	664679500	18830	18830	18830	18830	2
520	20230622	121000	664641840	18830	18830	18840	18830	159
521	20230622	120900	661647590	18830	18830	18830	18830	2
522	20230622	120800	661609930	18830	18830	18830	18830	0
523	20230622	120700	661609930	18830	18830	18830	18830	2
524	20230622	120600	661572270	18840	18840	18840	18830	781
525	20230622	120500	646865750	18840	18840	18840	18840	13
526	20230622	120400	646620830	18840	18830	18840	18830	3
527	20230622	120300	646564330	18830	18830	18830	18830	0
528	20230622	120200	646564330	18830	18840	18840	18830	12
529	20230622	120100	646338270	18840	18840	18840	18840	21
530	20230622	120000	645942630	18830	18830	18830	18830	2
531	20230622	115900	645904970	18830	18830	18830	18830	2
532	20230622	115800	645867310	18830	18830	18830	18830	0
533	20230622	115700	645867310	18830	18830	18830	18830	2
534	20230622	115600	645829650	18830	18830	18830	18830	1
535	20230622	115500	645810820	18820	18820	18820	18820	2
536	20230622	115400	645773180	18820	18820	18820	18820	0
537	20230622	115300	645773180	18820	18820	18820	18820	2
538	20230622	115200	645735540	18820	18820	18820	18820	2
539	20230622	115100	645697900	18820	18820	18820	18820	0
540	20230622	115000	645697900	18820	18820	18820	18820	2
541	20230622	114900	645660260	18840	18840	18840	18840	66
542	20230622	114800	644416820	18840	18820	18840	18820	770
543	20230622	114700	629910060	18840	18840	18840	18840	85
544	20230622	114600	628308660	18810	18840	18840	18810	12
545	20230622	114500	628082640	18840	18810	18840	18810	3
546	20230622	114400	628026180	18830	18830	18830	18810	45
547	20230622	114300	627179030	18830	18830	18830	18810	4
548	20230622	114200	627103730	18810	18810	18810	18810	4
549	20230622	114100	627028490	18800	18840	18840	18800	59
550	20230622	114000	625917090	18840	18820	18840	18820	56
551	20230622	113900	624863120	18790	18790	18790	18790	1
552	20230622	113800	624844330	18840	18800	18840	18800	2
553	20230622	113700	624806690	18840	18840	18840	18840	0
554	20230622	113600	624806690	18840	18790	18840	18790	2
555	20230622	113500	624769060	18790	18790	18790	18790	0
556	20230622	113400	624769060	18790	18790	18790	18790	1
557	20230622	113300	624750270	18790	18790	18790	18790	0
558	20230622	113200	624750270	18790	18790	18790	18790	1
559	20230622	113100	624731480	18790	18790	18790	18790	1
560	20230622	113000	624712690	18840	18840	18840	18840	0
561	20230622	112900	624712690	18840	18780	18840	18780	10
562	20230622	112800	624524490	18810	18810	18810	18810	32
563	20230622	112700	623922570	18780	18780	18780	18780	1
564	20230622	112600	623903790	18780	18780	18780	18780	4
565	20230622	112500	623828670	18780	18780	18780	18780	46
566	20230622	112400	622964790	18780	18800	18800	18780	73
567	20230622	112300	621593830	18780	18800	18800	18780	1169
568	20230622	112200	599626240	18800	18800	18800	18800	434
569	20230622	112100	591467040	18800	18810	18810	18800	58
570	20230622	112000	590376630	18810	18810	18810	18800	24
571	20230622	111900	589925210	18810	18810	18810	18810	8
572	20230622	111800	589774730	18810	18830	18830	18810	226
573	20230622	111700	585519310	18840	18830	18840	18830	6
574	20230622	111600	585406280	18830	18830	18830	18830	0
575	20230622	111500	585406280	18830	18830	18830	18830	2
576	20230622	111400	585368620	18830	18830	18830	18830	14
577	20230622	111300	585105000	18840	18830	18840	18830	21
578	20230622	111200	584709370	18830	18840	18840	18830	358
579	20230622	111100	577964820	18830	18830	18840	18830	50
580	20230622	111000	577023050	18840	18830	18840	18830	72
581	20230622	110900	575666780	18830	18830	18840	18830	549
582	20230622	110800	565323820	18830	18830	18830	18830	2
583	20230622	110700	565286160	18820	18820	18820	18820	28
584	20230622	110600	564759200	18780	18780	18780	18780	11
585	20230622	110500	564552620	18780	18780	18780	18780	0
586	20230622	110400	564552620	18780	18780	18780	18780	1
587	20230622	110300	564533840	18780	18770	18780	18770	12
588	20230622	110200	564308490	18770	18770	18770	18770	7
589	20230622	110100	564177100	18770	18790	18790	18770	622
590	20230622	110000	552494280	18800	18840	18840	18800	908
591	20230622	105900	535418730	18820	18820	18820	18820	102
592	20230622	105800	533499090	18810	18840	18840	18810	657
593	20230622	105700	521138440	18820	18820	18820	18820	27
594	20230622	105600	520630300	18820	18820	18820	18820	0
595	20230622	105500	520630300	18820	18820	18820	18820	0
596	20230622	105400	520630300	18820	18830	18830	18820	159
597	20230622	105300	517637420	18840	18860	18860	18830	729
598	20230622	105200	503895470	18860	18870	18870	18860	183
599	20230622	105100	500443170	18870	18900	18900	18870	565
600	20230622	105000	489767120	18910	18900	18910	18900	76
601	20230622	104900	488330570	18900	18940	18940	18900	1157
602	20230622	104800	466449540	18950	18970	18970	18950	159
603	20230622	104700	463434720	18970	18970	18970	18970	61
604	20230622	104600	462277550	18970	18990	18990	18970	788
605	20230622	104500	447325750	19000	18990	19000	18990	4
606	20230622	104400	447249780	19000	19000	19000	19000	100
607	20230622	104300	445349780	18990	18990	18990	18990	1
608	20230622	104200	445330790	18990	18990	18990	18990	6
609	20230622	104100	445216850	18990	18990	18990	18990	140
610	20230622	104000	442558250	18990	18990	18990	18990	19
611	20230622	103900	442197440	18990	18990	19000	18990	484
612	20230622	103800	433001910	19000	18990	19000	18990	39
613	20230622	103700	432261260	19000	19000	19000	19000	0
614	20230622	103600	432261260	19000	19000	19000	19000	0
615	20230622	103500	432261260	19000	19000	19000	19000	1
616	20230622	103400	432242260	19000	19000	19000	19000	0
617	20230622	103300	432242260	19000	19000	19000	19000	86
618	20230622	103200	430608260	18990	18990	18990	18990	10
619	20230622	103100	430418360	19000	19000	19000	19000	215
620	20230622	103000	426333360	19000	18990	19000	18990	8
621	20230622	102900	426181390	18990	18990	18990	18990	0
622	20230622	102800	426181390	18990	19000	19000	18990	87
623	20230622	102700	424529240	19000	19000	19000	19000	1
624	20230622	102600	424510240	19000	19000	19000	19000	155
625	20230622	102500	421565240	19000	19000	19000	19000	100
626	20230622	102400	419665240	18990	18990	18990	18990	0
627	20230622	102300	419665240	18990	18990	18990	18990	10
628	20230622	102200	419475340	19000	19000	19000	19000	230
629	20230622	102100	415105340	19000	19000	19000	19000	10
630	20230622	102000	414915340	19050	19050	19050	19050	14
631	20230622	101900	414648640	19000	19000	19000	19000	0
632	20230622	101800	414648640	19000	19000	19000	19000	0
633	20230622	101700	414648640	19000	19000	19000	19000	150
634	20230622	101600	411798640	19000	19000	19000	19000	0
635	20230622	101500	411798640	19000	19000	19000	19000	7
636	20230622	101400	411665640	18990	19040	19040	18990	531
637	20230622	101300	401568830	19050	19060	19060	19050	622
638	20230622	101200	389718520	19050	19050	19050	19050	0
639	20230622	101100	389718520	19050	19050	19050	19050	0
640	20230622	101000	389718520	19050	19050	19050	19050	2
641	20230622	100900	389680420	19050	19050	19050	19050	2
642	20230622	100800	389642320	19060	19060	19060	19060	0
643	20230622	100700	389642320	19060	19060	19060	19060	2
644	20230622	100600	389604200	19060	19060	19060	19060	96
645	20230622	100500	387774440	19060	19060	19060	19060	448
646	20230622	100400	379235560	19060	19060	19060	19060	0
647	20230622	100300	379235560	19060	19060	19060	19060	0
648	20230622	100200	379235560	19060	19070	19070	19060	3
649	20230622	100100	379178370	19070	19070	19070	19070	11
650	20230622	100000	378968600	19070	19070	19070	19070	9
651	20230622	095900	378796970	19060	19060	19100	19060	500
652	20230622	095800	369252480	19100	19030	19100	19030	335
653	20230622	095700	362863720	19030	19020	19030	19020	65
654	20230622	095600	361626890	19010	19010	19010	19010	0
655	20230622	095500	361626890	19010	19010	19010	19010	0
656	20230622	095400	361626890	19010	19010	19010	19010	0
657	20230622	095300	361626890	19010	19010	19010	19010	1
658	20230622	095200	361607880	19040	19040	19040	19040	0
659	20230622	095100	361607880	19040	19000	19040	19000	3
660	20230622	095000	361550800	19000	19000	19000	19000	13
661	20230622	094900	361303800	19000	19000	19000	19000	4
662	20230622	094800	361227800	19000	19030	19030	19000	327
663	20230622	094700	355014080	19060	19060	19060	19060	0
664	20230622	094600	355014080	19060	19060	19060	19060	70
665	20230622	094500	353679880	19060	19050	19060	19050	140
666	20230622	094400	351011560	19040	19030	19040	19030	56
667	20230622	094300	349945620	19010	19030	19030	19010	91
668	20230622	094200	348213910	19050	19050	19050	19050	400
669	20230622	094100	340593910	18980	19020	19020	18980	556
670	20230622	094000	330030590	19060	19050	19060	19040	119
671	20230622	093900	327762640	19040	19010	19040	19010	251
672	20230622	093800	322984160	19030	19030	19030	19030	0
673	20230622	093700	322984160	19030	19020	19030	19020	11
674	20230622	093600	322774930	19010	19010	19010	19010	0
675	20230622	093500	322774930	19010	19030	19030	19010	11
676	20230622	093400	322565800	19020	19020	19020	19020	30
677	20230622	093300	321995200	19020	19000	19020	19000	2
678	20230622	093200	321957180	19020	19000	19020	19000	357
679	20230622	093100	315169320	19000	19000	19000	19000	3
680	20230622	093000	315112320	19020	18980	19020	18810	894
681	20230622	092900	298205130	18980	18980	18980	18970	153
682	20230622	092800	295301420	18980	19000	19000	18980	92
683	20230622	092700	293554710	19000	19000	19000	19000	9
684	20230622	092600	293383710	19000	19010	19010	18990	533
685	20230622	092500	283254560	19010	19060	19070	19010	290
686	20230622	092400	277738740	19060	19060	19060	19010	269
687	20230622	092300	272616350	19060	19130	19130	19060	363
688	20230622	092200	265690070	19140	19140	19140	19140	76
689	20230622	092100	264235430	19150	19170	19220	19150	225
690	20230622	092000	259919350	19190	19200	19220	19190	1216
691	20230622	091900	236561500	19210	19190	19210	19190	744
692	20230622	091800	222276100	19190	19180	19190	19160	482
693	20230622	091700	213029130	19180	19160	19200	19160	3187
694	20230622	091600	151896580	19160	19060	19160	19060	2440
695	20230622	091500	105240550	19060	19070	19070	19060	28
696	20230622	091400	104706630	19080	19070	19090	19050	67
697	20230622	091300	103429430	19100	19100	19100	19100	10
698	20230622	091200	103238430	19100	19070	19110	19060	1186
699	20230622	091100	80601380	19070	18990	19070	18990	895
700	20230622	091000	63571090	19000	19000	19000	19000	49
701	20230622	090900	62640090	19010	18980	19030	18980	432
702	20230622	090800	54426090	18980	18980	19000	18980	297
703	20230622	090700	48786090	18980	18970	18980	18970	318
704	20230622	090600	42752020	18910	18960	18970	18900	224
705	20230622	090500	38514570	18960	18950	18960	18950	373
706	20230622	090400	31442590	18890	18890	18890	18890	0
707	20230622	090300	31442590	18890	18890	18890	18890	265
708	20230622	090200	26436740	18900	18930	18930	18900	314
709	20230622	090100	20500100	18910	18970	18970	18910	408
710	20230622	090000	12771330	18910	18990	19000	18900	673