KissMeData/023590/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211700	1172145710	18600	18600	18600	18600	17157
3	20230608	211600	1172145710	18600	18600	18600	18600	0
4	20230608	211500	1172145710	18600	18600	18600	18600	0
5	20230608	211400	1172145710	18600	18600	18600	18600	0
6	20230608	211300	1172145710	18600	18600	18600	18600	0
7	20230608	211200	1172145710	18600	18600	18600	18600	0
8	20230608	211100	1172145710	18600	18600	18600	18600	0
9	20230608	211000	1172145710	18600	18600	18600	18600	0
10	20230608	210900	1172145710	18600	18600	18600	18600	0
11	20230608	210800	1172145710	18600	18600	18600	18600	0
12	20230608	210700	1172145710	18600	18600	18600	18600	0
13	20230608	210600	1172145710	18600	18600	18600	18600	0
14	20230608	210500	1172145710	18600	18600	18600	18600	0
15	20230608	210400	1172145710	18600	18600	18600	18600	0
16	20230608	210300	1172145710	18600	18600	18600	18600	0
17	20230608	210200	1172145710	18600	18600	18600	18600	0
18	20230608	210100	1172145710	18600	18600	18600	18600	0
19	20230608	210000	1172145710	18600	18600	18600	18600	0
20	20230608	205900	1172145710	18600	18600	18600	18600	0
21	20230608	205800	1172145710	18600	18600	18600	18600	0
22	20230608	205700	1172145710	18600	18600	18600	18600	0
23	20230608	205600	1172145710	18600	18600	18600	18600	0
24	20230608	205500	1172145710	18600	18600	18600	18600	0
25	20230608	205400	1172145710	18600	18600	18600	18600	0
26	20230608	205300	1172145710	18600	18600	18600	18600	0
27	20230608	205200	1172145710	18600	18600	18600	18600	0
28	20230608	205100	1172145710	18600	18600	18600	18600	0
29	20230608	205000	1172145710	18600	18600	18600	18600	0
30	20230608	204900	1172145710	18600	18600	18600	18600	0
31	20230608	204800	1172145710	18600	18600	18600	18600	0
32	20230608	204700	1172145710	18600	18600	18600	18600	17157
33	20230608	204600	1172145710	18600	18600	18600	18600	0
34	20230608	204500	1172145710	18600	18600	18600	18600	0
35	20230608	204400	1172145710	18600	18600	18600	18600	0
36	20230608	204300	1172145710	18600	18600	18600	18600	0
37	20230608	204200	1172145710	18600	18600	18600	18600	0
38	20230608	204100	1172145710	18600	18600	18600	18600	0
39	20230608	204000	1172145710	18600	18600	18600	18600	0
40	20230608	203900	1172145710	18600	18600	18600	18600	0
41	20230608	203800	1172145710	18600	18600	18600	18600	0
42	20230608	203700	1172145710	18600	18600	18600	18600	0
43	20230608	203600	1172145710	18600	18600	18600	18600	0
44	20230608	203500	1172145710	18600	18600	18600	18600	0
45	20230608	203400	1172145710	18600	18600	18600	18600	0
46	20230608	203300	1172145710	18600	18600	18600	18600	0
47	20230608	203200	1172145710	18600	18600	18600	18600	0
48	20230608	203100	1172145710	18600	18600	18600	18600	0
49	20230608	203000	1172145710	18600	18600	18600	18600	0
50	20230608	202900	1172145710	18600	18600	18600	18600	0
51	20230608	202800	1172145710	18600	18600	18600	18600	0
52	20230608	202700	1172145710	18600	18600	18600	18600	0
53	20230608	202600	1172145710	18600	18600	18600	18600	0
54	20230608	202500	1172145710	18600	18600	18600	18600	0
55	20230608	202400	1172145710	18600	18600	18600	18600	0
56	20230608	202300	1172145710	18600	18600	18600	18600	0
57	20230608	202200	1172145710	18600	18600	18600	18600	0
58	20230608	202100	1172145710	18600	18600	18600	18600	0
59	20230608	202000	1172145710	18600	18600	18600	18600	0
60	20230608	201900	1172145710	18600	18600	18600	18600	0
61	20230608	201800	1172145710	18600	18600	18600	18600	0
62	20230608	201700	1172145710	18600	18600	18600	18600	17157
63	20230608	201600	1172145710	18600	18600	18600	18600	0
64	20230608	201500	1172145710	18600	18600	18600	18600	0
65	20230608	201400	1172145710	18600	18600	18600	18600	0
66	20230608	201300	1172145710	18600	18600	18600	18600	0
67	20230608	201200	1172145710	18600	18600	18600	18600	0
68	20230608	201100	1172145710	18600	18600	18600	18600	0
69	20230608	201000	1172145710	18600	18600	18600	18600	0
70	20230608	200900	1172145710	18600	18600	18600	18600	0
71	20230608	200800	1172145710	18600	18600	18600	18600	0
72	20230608	200700	1172145710	18600	18600	18600	18600	0
73	20230608	200600	1172145710	18600	18600	18600	18600	0
74	20230608	200500	1172145710	18600	18600	18600	18600	0
75	20230608	200400	1172145710	18600	18600	18600	18600	0
76	20230608	200300	1172145710	18600	18600	18600	18600	0
77	20230608	200200	1172145710	18600	18600	18600	18600	0
78	20230608	200100	1172145710	18600	18600	18600	18600	0
79	20230608	200000	1172145710	18600	18600	18600	18600	0
80	20230608	195900	1172145710	18600	18600	18600	18600	0
81	20230608	195800	1172145710	18600	18600	18600	18600	0
82	20230608	195700	1172145710	18600	18600	18600	18600	0
83	20230608	195600	1172145710	18600	18600	18600	18600	0
84	20230608	195500	1172145710	18600	18600	18600	18600	0
85	20230608	195400	1172145710	18600	18600	18600	18600	0
86	20230608	195300	1172145710	18600	18600	18600	18600	0
87	20230608	195200	1172145710	18600	18600	18600	18600	0
88	20230608	195100	1172145710	18600	18600	18600	18600	0
89	20230608	195000	1172145710	18600	18600	18600	18600	0
90	20230608	194900	1172145710	18600	18600	18600	18600	0
91	20230608	194800	1172145710	18600	18600	18600	18600	0
92	20230608	194700	1172145710	18600	18600	18600	18600	17157
93	20230608	194600	1172145710	18600	18600	18600	18600	0
94	20230608	194500	1172145710	18600	18600	18600	18600	0
95	20230608	194400	1172145710	18600	18600	18600	18600	0
96	20230608	194300	1172145710	18600	18600	18600	18600	0
97	20230608	194200	1172145710	18600	18600	18600	18600	0
98	20230608	194100	1172145710	18600	18600	18600	18600	0
99	20230608	194000	1172145710	18600	18600	18600	18600	0
100	20230608	193900	1172145710	18600	18600	18600	18600	0
101	20230608	193800	1172145710	18600	18600	18600	18600	0
102	20230608	193700	1172145710	18600	18600	18600	18600	0
103	20230608	193600	1172145710	18600	18600	18600	18600	0
104	20230608	193500	1172145710	18600	18600	18600	18600	0
105	20230608	193400	1172145710	18600	18600	18600	18600	0
106	20230608	193300	1172145710	18600	18600	18600	18600	0
107	20230608	193200	1172145710	18600	18600	18600	18600	0
108	20230608	193100	1172145710	18600	18600	18600	18600	0
109	20230608	193000	1172145710	18600	18600	18600	18600	0
110	20230608	192900	1172145710	18600	18600	18600	18600	0
111	20230608	192800	1172145710	18600	18600	18600	18600	0
112	20230608	192700	1172145710	18600	18600	18600	18600	0
113	20230608	192600	1172145710	18600	18600	18600	18600	0
114	20230608	192500	1172145710	18600	18600	18600	18600	0
115	20230608	192400	1172145710	18600	18600	18600	18600	0
116	20230608	192300	1172145710	18600	18600	18600	18600	0
117	20230608	192200	1172145710	18600	18600	18600	18600	0
118	20230608	192100	1172145710	18600	18600	18600	18600	0
119	20230608	192000	1172145710	18600	18600	18600	18600	0
120	20230608	191900	1172145710	18600	18600	18600	18600	0
121	20230608	191800	1172145710	18600	18600	18600	18600	0
122	20230608	191700	1172145710	18600	18600	18600	18600	17157
123	20230608	191600	1172145710	18600	18600	18600	18600	0
124	20230608	191500	1172145710	18600	18600	18600	18600	0
125	20230608	191400	1172145710	18600	18600	18600	18600	0
126	20230608	191300	1172145710	18600	18600	18600	18600	0
127	20230608	191200	1172145710	18600	18600	18600	18600	0
128	20230608	191100	1172145710	18600	18600	18600	18600	0
129	20230608	191000	1172145710	18600	18600	18600	18600	0
130	20230608	190900	1172145710	18600	18600	18600	18600	0
131	20230608	190800	1172145710	18600	18600	18600	18600	0
132	20230608	190700	1172145710	18600	18600	18600	18600	0
133	20230608	190600	1172145710	18600	18600	18600	18600	0
134	20230608	190500	1172145710	18600	18600	18600	18600	0
135	20230608	190400	1172145710	18600	18600	18600	18600	0
136	20230608	190300	1172145710	18600	18600	18600	18600	0
137	20230608	190200	1172145710	18600	18600	18600	18600	0
138	20230608	190100	1172145710	18600	18600	18600	18600	0
139	20230608	190000	1172145710	18600	18600	18600	18600	0
140	20230608	185900	1172145710	18600	18600	18600	18600	0
141	20230608	185800	1172145710	18600	18600	18600	18600	0
142	20230608	185700	1172145710	18600	18600	18600	18600	0
143	20230608	185600	1172145710	18600	18600	18600	18600	0
144	20230608	185500	1172145710	18600	18600	18600	18600	0
145	20230608	185400	1172145710	18600	18600	18600	18600	0
146	20230608	185300	1172145710	18600	18600	18600	18600	0
147	20230608	185200	1172145710	18600	18600	18600	18600	0
148	20230608	185100	1172145710	18600	18600	18600	18600	0
149	20230608	185000	1172145710	18600	18600	18600	18600	0
150	20230608	184900	1172145710	18600	18600	18600	18600	0
151	20230608	184800	1172145710	18600	18600	18600	18600	0
152	20230608	184700	1172145710	18600	18600	18600	18600	17157
153	20230608	184600	1172145710	18600	18600	18600	18600	0
154	20230608	184500	1172145710	18600	18600	18600	18600	0
155	20230608	184400	1172145710	18600	18600	18600	18600	0
156	20230608	184300	1172145710	18600	18600	18600	18600	0
157	20230608	184200	1172145710	18600	18600	18600	18600	0
158	20230608	184100	1172145710	18600	18600	18600	18600	0
159	20230608	184000	1172145710	18600	18600	18600	18600	0
160	20230608	183900	1172145710	18600	18600	18600	18600	0
161	20230608	183800	1172145710	18600	18600	18600	18600	0
162	20230608	183700	1172145710	18600	18600	18600	18600	0
163	20230608	183600	1172145710	18600	18600	18600	18600	0
164	20230608	183500	1172145710	18600	18600	18600	18600	0
165	20230608	183400	1172145710	18600	18600	18600	18600	0
166	20230608	183300	1172145710	18600	18600	18600	18600	0
167	20230608	183200	1172145710	18600	18600	18600	18600	0
168	20230608	183100	1172145710	18600	18600	18600	18600	0
169	20230608	183000	1172145710	18600	18600	18600	18600	0
170	20230608	182900	1172145710	18600	18600	18600	18600	0
171	20230608	182800	1172145710	18600	18600	18600	18600	0
172	20230608	182700	1172145710	18600	18600	18600	18600	0
173	20230608	182600	1172145710	18600	18600	18600	18600	0
174	20230608	182500	1172145710	18600	18600	18600	18600	0
175	20230608	182400	1172145710	18600	18600	18600	18600	0
176	20230608	182300	1172145710	18600	18600	18600	18600	0
177	20230608	182200	1172145710	18600	18600	18600	18600	0
178	20230608	182100	1172145710	18600	18600	18600	18600	0
179	20230608	182000	1172145710	18600	18600	18600	18600	0
180	20230608	181900	1172145710	18600	18600	18600	18600	0
181	20230608	181800	1172145710	18600	18600	18600	18600	0
182	20230608	181700	1172145710	18600	18600	18600	18600	17157
183	20230608	181600	1172145710	18600	18600	18600	18600	0
184	20230608	181500	1172145710	18600	18600	18600	18600	0
185	20230608	181400	1172145710	18600	18600	18600	18600	0
186	20230608	181300	1172145710	18600	18600	18600	18600	0
187	20230608	181200	1172145710	18600	18600	18600	18600	0
188	20230608	181100	1172145710	18600	18600	18600	18600	0
189	20230608	181000	1172145710	18600	18600	18600	18600	0
190	20230608	180900	1172145710	18600	18600	18600	18600	0
191	20230608	180800	1172145710	18600	18600	18600	18600	0
192	20230608	180700	1172145710	18600	18600	18600	18600	0
193	20230608	180600	1172145710	18600	18600	18600	18600	0
194	20230608	180500	1172145710	18600	18600	18600	18600	0
195	20230608	180400	1172145710	18600	18600	18600	18600	0
196	20230608	180300	1172145710	18600	18600	18600	18600	0
197	20230608	180200	1172145710	18600	18600	18600	18600	0
198	20230608	180100	1172145710	18600	18600	18600	18600	0
199	20230608	180000	1172145710	18600	18600	18600	18600	0
200	20230608	175900	1172145710	18600	18600	18600	18600	0
201	20230608	175800	1172145710	18600	18600	18600	18600	0
202	20230608	175700	1172145710	18600	18600	18600	18600	0
203	20230608	175600	1172145710	18600	18600	18600	18600	0
204	20230608	175500	1172145710	18600	18600	18600	18600	0
205	20230608	175400	1172145710	18600	18600	18600	18600	0
206	20230608	175300	1172145710	18600	18600	18600	18600	0
207	20230608	175200	1172145710	18600	18600	18600	18600	0
208	20230608	175100	1172145710	18600	18600	18600	18600	0
209	20230608	175000	1172145710	18600	18600	18600	18600	0
210	20230608	174900	1172145710	18600	18600	18600	18600	0
211	20230608	174800	1172145710	18600	18600	18600	18600	0
212	20230608	174700	1172145710	18600	18600	18600	18600	17157
213	20230608	174600	1172145710	18600	18600	18600	18600	0
214	20230608	174500	1172145710	18600	18600	18600	18600	0
215	20230608	174400	1172145710	18600	18600	18600	18600	0
216	20230608	174300	1172145710	18600	18600	18600	18600	0
217	20230608	174200	1172145710	18600	18600	18600	18600	0
218	20230608	174100	1172145710	18600	18600	18600	18600	0
219	20230608	174000	1172145710	18600	18600	18600	18600	0
220	20230608	173900	1172145710	18600	18600	18600	18600	0
221	20230608	173800	1172145710	18600	18600	18600	18600	0
222	20230608	173700	1172145710	18600	18600	18600	18600	0
223	20230608	173600	1172145710	18600	18600	18600	18600	0
224	20230608	173500	1172145710	18600	18600	18600	18600	0
225	20230608	173400	1172145710	18600	18600	18600	18600	0
226	20230608	173300	1172145710	18600	18600	18600	18600	0
227	20230608	173200	1172145710	18600	18600	18600	18600	0
228	20230608	173100	1172145710	18600	18600	18600	18600	0
229	20230608	173000	1172145710	18600	18600	18600	18600	0
230	20230608	172900	1172145710	18600	18600	18600	18600	0
231	20230608	172800	1172145710	18600	18600	18600	18600	0
232	20230608	172700	1172145710	18600	18600	18600	18600	0
233	20230608	172600	1172145710	18600	18600	18600	18600	0
234	20230608	172500	1172145710	18600	18600	18600	18600	0
235	20230608	172400	1172145710	18600	18600	18600	18600	0
236	20230608	172300	1172145710	18600	18600	18600	18600	0
237	20230608	172200	1172145710	18600	18600	18600	18600	0
238	20230608	172100	1172145710	18600	18600	18600	18600	0
239	20230608	172000	1172145710	18600	18600	18600	18600	0
240	20230608	171900	1172145710	18600	18600	18600	18600	0
241	20230608	171800	1172145710	18600	18600	18600	18600	0
242	20230608	171700	1172145710	18600	18600	18600	18600	17157
243	20230608	171600	1172145710	18600	18600	18600	18600	0
244	20230608	171500	1172145710	18600	18600	18600	18600	0
245	20230608	171400	1172145710	18600	18600	18600	18600	0
246	20230608	171300	1172145710	18600	18600	18600	18600	0
247	20230608	171200	1172145710	18600	18600	18600	18600	0
248	20230608	171100	1172145710	18600	18600	18600	18600	0
249	20230608	171000	1172145710	18600	18600	18600	18600	0
250	20230608	170900	1172145710	18600	18600	18600	18600	0
251	20230608	170800	1172145710	18600	18600	18600	18600	0
252	20230608	170700	1172145710	18600	18600	18600	18600	0
253	20230608	170600	1172145710	18600	18600	18600	18600	0
254	20230608	170500	1172145710	18600	18600	18600	18600	0
255	20230608	170400	1172145710	18600	18600	18600	18600	0
256	20230608	170300	1172145710	18600	18600	18600	18600	0
257	20230608	170200	1172145710	18600	18600	18600	18600	0
258	20230608	170100	1172145710	18600	18600	18600	18600	0
259	20230608	170000	1172145710	18600	18600	18600	18600	0
260	20230608	165900	1172145710	18600	18600	18600	18600	0
261	20230608	165800	1172145710	18600	18600	18600	18600	0
262	20230608	165700	1172145710	18600	18600	18600	18600	0
263	20230608	165600	1172145710	18600	18600	18600	18600	0
264	20230608	165500	1172145710	18600	18600	18600	18600	0
265	20230608	165400	1172145710	18600	18600	18600	18600	0
266	20230608	165300	1172145710	18600	18600	18600	18600	0
267	20230608	165200	1172145710	18600	18600	18600	18600	0
268	20230608	165100	1172145710	18600	18600	18600	18600	0
269	20230608	165000	1172145710	18600	18600	18600	18600	0
270	20230608	164900	1172145710	18600	18600	18600	18600	0
271	20230608	164800	1172145710	18600	18600	18600	18600	0
272	20230608	164700	1172145710	18600	18600	18600	18600	17157
273	20230608	164600	1172145710	18600	18600	18600	18600	0
274	20230608	164500	1172145710	18600	18600	18600	18600	0
275	20230608	164400	1172145710	18600	18600	18600	18600	0
276	20230608	164300	1172145710	18600	18600	18600	18600	0
277	20230608	164200	1172145710	18600	18600	18600	18600	0
278	20230608	164100	1172145710	18600	18600	18600	18600	0
279	20230608	164000	1172145710	18600	18600	18600	18600	0
280	20230608	163900	1172145710	18600	18600	18600	18600	0
281	20230608	163800	1172145710	18600	18600	18600	18600	0
282	20230608	163700	1172145710	18600	18600	18600	18600	0
283	20230608	163600	1172145710	18600	18600	18600	18600	0
284	20230608	163500	1172145710	18600	18600	18600	18600	0
285	20230608	163400	1172145710	18600	18600	18600	18600	0
286	20230608	163300	1172145710	18600	18600	18600	18600	0
287	20230608	163200	1172145710	18600	18600	18600	18600	0
288	20230608	163100	1172145710	18600	18600	18600	18600	0
289	20230608	163000	1172145710	18600	18600	18600	18600	0
290	20230608	162900	1172145710	18600	18600	18600	18600	0
291	20230608	162800	1172145710	18600	18600	18600	18600	0
292	20230608	162700	1172145710	18600	18600	18600	18600	0
293	20230608	162600	1172145710	18600	18600	18600	18600	0
294	20230608	162500	1172145710	18600	18600	18600	18600	0
295	20230608	162400	1172145710	18600	18600	18600	18600	0
296	20230608	162300	1172145710	18600	18600	18600	18600	0
297	20230608	162200	1172145710	18600	18600	18600	18600	0
298	20230608	162100	1172145710	18600	18600	18600	18600	0
299	20230608	162000	1172145710	18600	18600	18600	18600	0
300	20230608	161900	1172145710	18600	18600	18600	18600	0
301	20230608	161800	1172145710	18600	18600	18600	18600	0
302	20230608	161700	1172145710	18600	18600	18600	18600	17157
303	20230608	161600	1172145710	18600	18600	18600	18600	0
304	20230608	161500	1172145710	18600	18600	18600	18600	0
305	20230608	161400	1172145710	18600	18600	18600	18600	0
306	20230608	161300	1172145710	18600	18600	18600	18600	0
307	20230608	161200	1172145710	18600	18600	18600	18600	0
308	20230608	161100	1172145710	18600	18600	18600	18600	0
309	20230608	161000	1172145710	18600	18600	18600	18600	0
310	20230608	160900	1172145710	18600	18600	18600	18600	0
311	20230608	160800	1172145710	18600	18600	18600	18600	0
312	20230608	160700	1172145710	18600	18600	18600	18600	0
313	20230608	160600	1172145710	18600	18600	18600	18600	0
314	20230608	160500	1172145710	18600	18600	18600	18600	0
315	20230608	160400	1172145710	18600	18600	18600	18600	0
316	20230608	160300	1172145710	18600	18600	18600	18600	0
317	20230608	160200	1172145710	18600	18600	18600	18600	0
318	20230608	160100	1172145710	18600	18600	18600	18600	0
319	20230608	160000	1172145710	18600	18600	18600	18600	0
320	20230608	155900	1172145710	18600	18600	18600	18600	0
321	20230608	155800	1172145710	18600	18600	18600	18600	0
322	20230608	155700	1172145710	18600	18600	18600	18600	0
323	20230608	155600	1172145710	18600	18600	18600	18600	0
324	20230608	155500	1172145710	18600	18600	18600	18600	0
325	20230608	155400	1172145710	18600	18600	18600	18600	0
326	20230608	155300	1172145710	18600	18600	18600	18600	0
327	20230608	155200	1172145710	18600	18600	18600	18600	0
328	20230608	155100	1172145710	18600	18600	18600	18600	0
329	20230608	155000	1172145710	18600	18600	18600	18600	0
330	20230608	154900	1172145710	18600	18600	18600	18600	0
331	20230608	154800	1172145710	18600	18600	18600	18600	0
332	20230608	154700	1172145710	18600	18600	18600	18600	17157
333	20230608	154600	1172145710	18600	18600	18600	18600	0
334	20230608	154500	1172145710	18600	18600	18600	18600	0
335	20230608	154400	1172145710	18600	18600	18600	18600	0
336	20230608	154300	1172145710	18600	18600	18600	18600	0
337	20230608	154200	1172145710	18600	18600	18600	18600	0
338	20230608	154100	1172145710	18600	18600	18600	18600	0
339	20230608	154000	1172145710	18600	18600	18600	18600	0
340	20230608	153900	1172145710	18600	18600	18600	18600	0
341	20230608	153800	1172145710	18600	18600	18600	18600	0
342	20230608	153700	1172145710	18600	18600	18600	18600	0
343	20230608	153600	1172145710	18600	18600	18600	18600	0
344	20230608	153500	1172145710	18600	18600	18600	18600	0
345	20230608	153400	1172145710	18600	18600	18600	18600	0
346	20230608	153300	1172145710	18600	18600	18600	18600	0
347	20230608	153200	1172145710	18600	18600	18600	18600	0
348	20230608	153100	1172145710	18600	18600	18600	18600	0
349	20230608	153000	1172145710	18600	18600	18600	18600	17157
350	20230608	152900	853025510	18770	18770	18770	18770	0
351	20230608	152800	853025510	18770	18770	18770	18770	0
352	20230608	152700	853025510	18770	18770	18770	18770	0
353	20230608	152600	853025510	18770	18770	18770	18770	0
354	20230608	152500	853025510	18770	18770	18770	18770	0
355	20230608	152400	853025510	18770	18770	18770	18770	0
356	20230608	152300	853025510	18770	18770	18770	18770	0
357	20230608	152200	853025510	18770	18770	18770	18770	0
358	20230608	152100	853025510	18770	18770	18770	18770	0
359	20230608	152000	853025510	18770	18770	18770	18770	0
360	20230608	151900	853025510	18770	18770	18770	18740	84
361	20230608	151800	851450930	18770	18730	18770	18730	88
362	20230608	151700	849800650	18720	18720	18720	18720	1
363	20230608	151600	849781930	18720	18730	18730	18720	135
364	20230608	151500	847253960	18730	18730	18730	18720	175
365	20230608	151400	843977930	18730	18720	18730	18720	762
366	20230608	151300	829713250	18730	18730	18730	18720	78
367	20230608	151200	828252850	18720	18730	18730	18720	158
368	20230608	151100	825295080	18740	18710	18740	18710	31
369	20230608	151000	824714170	18710	18700	18710	18700	145
370	20230608	150900	822002280	18710	18700	18710	18700	306
371	20230608	150800	816278510	18700	18700	18710	18700	127
372	20230608	150700	813902720	18700	18710	18720	18700	472
373	20230608	150600	805073380	18710	18740	18740	18710	94
374	20230608	150500	803313540	18740	18740	18750	18740	43
375	20230608	150400	802507710	18740	18710	18750	18710	157
376	20230608	150300	799566890	18710	18700	18720	18700	506
377	20230608	150200	790099250	18700	18700	18710	18700	309
378	20230608	150100	784320050	18710	18710	18720	18710	174
379	20230608	150000	781064500	18710	18710	18720	18710	111
380	20230608	145900	778987310	18710	18720	18730	18710	304
381	20230608	145800	773297410	18720	18720	18720	18710	291
382	20230608	145700	767850620	18710	18710	18720	18710	102
383	20230608	145600	765942090	18710	18710	18710	18710	95
384	20230608	145500	764164640	18720	18710	18720	18710	37
385	20230608	145400	763472340	18720	18720	18720	18710	142
386	20230608	145300	760815490	18710	18710	18720	18710	78
387	20230608	145200	759356100	18710	18710	18720	18710	38
388	20230608	145100	758645090	18710	18720	18720	18710	102
389	20230608	145000	756736480	18710	18730	18730	18710	57
390	20230608	144900	755669690	18720	18720	18730	18710	59
391	20230608	144800	754565360	18720	18720	18720	18710	224
392	20230608	144700	750372400	18710	18710	18720	18710	93
393	20230608	144600	748631960	18710	18710	18730	18710	364
394	20230608	144500	741819300	18710	18710	18720	18710	39
395	20230608	144400	741089590	18710	18710	18720	18710	350
396	20230608	144300	734541080	18710	18710	18710	18710	80
397	20230608	144200	733044280	18710	18710	18710	18710	67
398	20230608	144100	731790710	18710	18720	18720	18710	133
399	20230608	144000	729302260	18710	18710	18710	18710	77
400	20230608	143900	727861590	18710	18720	18720	18710	38
401	20230608	143800	727150600	18710	18710	18720	18710	126
402	20230608	143700	724793130	18710	18720	18720	18710	285
403	20230608	143600	719460770	18710	18710	18720	18710	44
404	20230608	143500	718637500	18710	18730	18730	18710	1623
405	20230608	143400	688260010	18730	18720	18730	18720	95
406	20230608	143300	686481470	18730	18740	18740	18720	548
407	20230608	143200	676219110	18740	18740	18740	18730	70
408	20230608	143100	674907530	18750	18730	18750	18730	94
409	20230608	143000	673146140	18740	18740	18740	18730	69
410	20230608	142900	671853530	18740	18740	18740	18740	78
411	20230608	142800	670391810	18740	18720	18740	18720	186
412	20230608	142700	666907390	18730	18720	18730	18720	78
413	20230608	142600	665446840	18720	18730	18740	18720	96
414	20230608	142500	663649050	18740	18740	18740	18730	497
415	20230608	142400	654340050	18730	18730	18730	18730	134
416	20230608	142300	651830230	18730	18730	18740	18730	54
417	20230608	142200	650818690	18740	18740	18740	18730	59
418	20230608	142100	649713200	18740	18740	18740	18730	112
419	20230608	142000	647614990	18750	18730	18750	18730	120
420	20230608	141900	645367190	18740	18740	18740	18740	16
421	20230608	141800	645067350	18740	18740	18740	18740	21
422	20230608	141700	644673810	18740	18750	18750	18740	63
423	20230608	141600	643492760	18750	18740	18750	18740	77
424	20230608	141500	642049640	18730	18740	18740	18730	43
425	20230608	141400	641244140	18740	18740	18740	18740	92
426	20230608	141300	639520060	18740	18740	18740	18740	10
427	20230608	141200	639332660	18740	18740	18740	18740	32
428	20230608	141100	638732980	18730	18730	18730	18730	0
429	20230608	141000	638732980	18730	18740	18740	18730	19
430	20230608	140900	638376970	18740	18740	18740	18740	20
431	20230608	140800	638002170	18730	18730	18740	18730	359
432	20230608	140700	631278090	18730	18730	18730	18730	12
433	20230608	140600	631053330	18730	18740	18750	18730	742
434	20230608	140500	617154090	18750	18750	18750	18750	32
435	20230608	140400	616554090	18750	18740	18750	18740	9
436	20230608	140300	616385420	18740	18740	18740	18740	35
437	20230608	140200	615729520	18750	18750	18750	18750	11
438	20230608	140100	615523270	18750	18750	18750	18750	31
439	20230608	140000	614942020	18740	18740	18740	18740	9
440	20230608	135900	614773360	18750	18750	18750	18750	12
441	20230608	135800	614548360	18750	18760	18760	18750	30
442	20230608	135700	613985800	18740	18740	18740	18740	129
443	20230608	135600	611568340	18740	18740	18740	18740	2
444	20230608	135500	611530860	18730	18730	18730	18730	34
445	20230608	135400	610894040	18740	18730	18740	18730	49
446	20230608	135300	609976250	18730	18730	18730	18730	396
447	20230608	135200	602559170	18730	18730	18730	18730	3
448	20230608	135100	602502980	18730	18730	18730	18730	302
449	20230608	135000	596846520	18730	18730	18730	18730	25
450	20230608	134900	596378270	18730	18730	18730	18730	0
451	20230608	134800	596378270	18730	18720	18730	18720	154
452	20230608	134700	593495330	18730	18730	18730	18730	25
453	20230608	134600	593027080	18730	18730	18730	18730	1204
454	20230608	134500	570476160	18740	18740	18740	18740	0
455	20230608	134400	570476160	18740	18740	18740	18740	1
456	20230608	134300	570457420	18740	18740	18740	18740	168
457	20230608	134200	567309100	18740	18740	18740	18740	0
458	20230608	134100	567309100	18740	18740	18740	18740	2
459	20230608	134000	567271620	18740	18750	18750	18740	42
460	20230608	133900	566484530	18750	18750	18750	18740	2129
461	20230608	133800	526576360	18760	18760	18760	18760	4
462	20230608	133700	526501320	18760	18760	18760	18760	4
463	20230608	133600	526426280	18760	18750	18760	18750	29
464	20230608	133500	525882410	18750	18760	18760	18750	43
465	20230608	133400	525076150	18760	18760	18760	18760	1
466	20230608	133300	525057390	18760	18750	18760	18750	7
467	20230608	133200	524926100	18750	18750	18760	18750	142
468	20230608	133100	522263590	18760	18760	18760	18760	143
469	20230608	133000	519580910	18770	18770	18770	18770	1
470	20230608	132900	519562140	18770	18770	18770	18770	1
471	20230608	132800	519543370	18760	18760	18760	18760	91
472	20230608	132700	517836210	18760	18750	18760	18750	725
473	20230608	132600	504240610	18760	18770	18770	18760	119
474	20230608	132500	502008040	18770	18770	18770	18770	7
475	20230608	132400	501876650	18770	18770	18770	18770	0
476	20230608	132300	501876650	18770	18750	18770	18750	461
477	20230608	132200	493228830	18760	18760	18760	18760	1
478	20230608	132100	493210070	18760	18760	18760	18760	0
479	20230608	132000	493210070	18760	18760	18760	18750	42
480	20230608	131900	492422540	18760	18750	18760	18750	95
481	20230608	131800	490641250	18760	18760	18760	18760	0
482	20230608	131700	490641250	18760	18750	18760	18750	47
483	20230608	131600	489759980	18760	18750	18760	18750	50
484	20230608	131500	488822460	18760	18750	18760	18750	46
485	20230608	131400	487959940	18760	18750	18760	18750	241
486	20230608	131300	483441120	18760	18760	18760	18760	0
487	20230608	131200	483441120	18760	18760	18760	18760	58
488	20230608	131100	482353040	18760	18760	18760	18760	8
489	20230608	131000	482202960	18760	18760	18760	18750	273
490	20230608	130900	477084010	18760	18770	18770	18760	734
491	20230608	130800	463314160	18770	18770	18770	18770	3
492	20230608	130700	463257850	18770	18770	18770	18770	7
493	20230608	130600	463126460	18770	18770	18770	18760	55
494	20230608	130500	462094640	18770	18770	18770	18770	1
495	20230608	130400	462075870	18770	18770	18770	18770	0
496	20230608	130300	462075870	18770	18770	18770	18770	7
497	20230608	130200	461944480	18770	18770	18770	18770	12
498	20230608	130100	461719240	18770	18780	18780	18770	40
499	20230608	130000	460968410	18780	18780	18780	18780	68
500	20230608	125900	459691370	18780	18780	18780	18780	16
501	20230608	125800	459390890	18790	18790	18790	18790	5
502	20230608	125700	459296940	18780	18780	18780	18780	14
503	20230608	125600	459034020	18790	18790	18790	18790	3
504	20230608	125500	458977650	18790	18790	18790	18790	0
505	20230608	125400	458977650	18790	18780	18790	18780	137
506	20230608	125300	456404720	18780	18780	18780	18780	30
507	20230608	125200	455841320	18780	18780	18780	18780	2
508	20230608	125100	455803760	18780	18780	18780	18780	0
509	20230608	125000	455803760	18780	18770	18780	18760	89
510	20230608	124900	454134010	18770	18780	18780	18770	128
511	20230608	124800	451730400	18780	18780	18780	18780	0
512	20230608	124700	451730400	18780	18780	18780	18780	0
513	20230608	124600	451730400	18780	18780	18780	18780	0
514	20230608	124500	451730400	18780	18760	18780	18760	48
515	20230608	124400	450829820	18780	18780	18780	18780	0
516	20230608	124300	450829820	18780	18780	18780	18780	16
517	20230608	124200	450529340	18780	18780	18780	18780	0
518	20230608	124100	450529340	18780	18780	18780	18780	1
519	20230608	124000	450510560	18760	18760	18780	18760	109
520	20230608	123900	448465700	18780	18780	18780	18780	4
521	20230608	123800	448390580	18780	18770	18780	18760	247
522	20230608	123700	443755340	18780	18780	18780	18780	15
523	20230608	123600	443473640	18790	18760	18790	18760	146
524	20230608	123500	440734500	18760	18760	18760	18760	0
525	20230608	123400	440734500	18760	18760	18760	18760	0
526	20230608	123300	440734500	18760	18760	18760	18760	0
527	20230608	123200	440734500	18760	18760	18760	18760	0
528	20230608	123100	440734500	18760	18760	18760	18760	56
529	20230608	123000	439683940	18760	18770	18770	18760	501
530	20230608	122900	430282940	18770	18770	18770	18770	0
531	20230608	122800	430282940	18770	18770	18770	18770	12
532	20230608	122700	430057700	18780	18780	18780	18780	28
533	20230608	122600	429531860	18790	18790	18790	18790	0
534	20230608	122500	429531860	18790	18790	18790	18790	1
535	20230608	122400	429513070	18790	18790	18790	18790	0
536	20230608	122300	429513070	18790	18790	18790	18790	28
537	20230608	122200	428986950	18780	18780	18780	18780	58
538	20230608	122100	427897710	18780	18770	18780	18770	178
539	20230608	122000	424555990	18770	18770	18770	18770	24
540	20230608	121900	424105510	18770	18770	18770	18770	72
541	20230608	121800	422754070	18780	18780	18780	18780	2
542	20230608	121700	422716510	18780	18780	18780	18780	0
543	20230608	121600	422716510	18780	18790	18790	18780	42
544	20230608	121500	421927500	18800	18800	18800	18800	10
545	20230608	121400	421739500	18800	18800	18800	18800	0
546	20230608	121300	421739500	18800	18800	18800	18800	0
547	20230608	121200	421739500	18800	18810	18810	18800	166
548	20230608	121100	418618630	18810	18810	18810	18810	1
549	20230608	121000	418599820	18810	18810	18810	18810	0
550	20230608	120900	418599820	18810	18810	18810	18810	101
551	20230608	120800	416700010	18800	18800	18800	18800	338
552	20230608	120700	410345610	18800	18790	18800	18790	119
553	20230608	120600	408109550	18790	18780	18790	18770	242
554	20230608	120500	403565160	18780	18780	18780	18780	0
555	20230608	120400	403565160	18780	18780	18780	18780	0
556	20230608	120300	403565160	18780	18780	18780	18780	4
557	20230608	120200	403490040	18780	18770	18780	18770	50
558	20230608	120100	402551070	18770	18780	18790	18770	83
559	20230608	120000	400992330	18780	18780	18780	18780	64
560	20230608	115900	399790410	18770	18770	18770	18770	0
561	20230608	115800	399790410	18770	18780	18780	18770	52
562	20230608	115700	398814290	18780	18780	18780	18780	3
563	20230608	115600	398757950	18780	18770	18780	18770	186
564	20230608	115500	395266620	18760	18750	18760	18750	31
565	20230608	115400	394685320	18760	18760	18760	18760	4
566	20230608	115300	394610280	18760	18760	18760	18760	6
567	20230608	115200	394497720	18760	18770	18770	18760	169
568	20230608	115100	391326220	18780	18780	18780	18780	0
569	20230608	115000	391326220	18780	18780	18780	18780	2
570	20230608	114900	391288660	18780	18780	18780	18780	24
571	20230608	114800	390837940	18770	18780	18780	18770	127
572	20230608	114700	388454140	18780	18780	18780	18780	156
573	20230608	114600	385524460	18780	18780	18780	18780	583
574	20230608	114500	374575720	18780	18790	18790	18780	75
575	20230608	114400	373167160	18790	18790	18790	18780	114
576	20230608	114300	371025690	18790	18780	18790	18780	134
577	20230608	114200	368509160	18790	18790	18790	18790	12
578	20230608	114100	368283680	18790	18790	18790	18790	5
579	20230608	114000	368189730	18790	18790	18790	18790	5
580	20230608	113900	368095780	18790	18780	18790	18780	330
581	20230608	113800	361898240	18790	18790	18790	18790	1
582	20230608	113700	361879450	18790	18810	18810	18790	1156
583	20230608	113600	340148220	18810	18810	18810	18810	0
584	20230608	113500	340148220	18810	18810	18810	18810	0
585	20230608	113400	340148220	18810	18810	18810	18810	3
586	20230608	113300	340091790	18810	18810	18810	18810	0
587	20230608	113200	340091790	18810	18810	18810	18810	0
588	20230608	113100	340091790	18810	18810	18810	18810	25
589	20230608	113000	339621540	18810	18810	18810	18810	0
590	20230608	112900	339621540	18810	18810	18810	18810	1
591	20230608	112800	339602730	18810	18810	18810	18810	2
592	20230608	112700	339565110	18810	18810	18810	18810	1
593	20230608	112600	339546300	18810	18810	18810	18810	15
594	20230608	112500	339264150	18810	18810	18810	18810	0
595	20230608	112400	339264150	18810	18810	18810	18810	6
596	20230608	112300	339151290	18810	18810	18810	18810	1
597	20230608	112200	339132480	18810	18810	18810	18810	3
598	20230608	112100	339076050	18810	18800	18810	18800	112
599	20230608	112000	336970420	18810	18810	18810	18810	0
600	20230608	111900	336970420	18810	18810	18810	18810	9
601	20230608	111800	336801130	18810	18810	18810	18810	275
602	20230608	111700	331628380	18810	18810	18810	18810	6
603	20230608	111600	331515520	18810	18810	18810	18810	5
604	20230608	111500	331421470	18810	18810	18810	18810	3
605	20230608	111400	331365040	18810	18810	18810	18810	115
606	20230608	111300	329201890	18810	18810	18810	18810	22
607	20230608	111200	328788070	18810	18810	18810	18810	20
608	20230608	111100	328411870	18810	18810	18810	18810	0
609	20230608	111000	328411870	18810	18810	18810	18810	2
610	20230608	110900	328374250	18810	18810	18810	18810	5
611	20230608	110800	328280200	18810	18810	18810	18810	0
612	20230608	110700	328280200	18810	18800	18810	18800	70
613	20230608	110600	326964180	18800	18800	18800	18800	1
614	20230608	110500	326945380	18800	18800	18800	18800	13
615	20230608	110400	326700980	18800	18800	18800	18800	1
616	20230608	110300	326682180	18800	18800	18810	18800	868
617	20230608	110200	310363670	18810	18810	18810	18810	0
618	20230608	110100	310363670	18810	18810	18810	18810	7
619	20230608	110000	310232000	18810	18800	18810	18800	200
620	20230608	105900	306471650	18800	18790	18800	18790	248
621	20230608	105800	301809900	18790	18790	18790	18790	158
622	20230608	105700	298841080	18790	18790	18790	18790	71
623	20230608	105600	297506990	18790	18790	18790	18790	44
624	20230608	105500	296680230	18790	18780	18790	18780	75
625	20230608	105400	295271650	18790	18790	18790	18790	5
626	20230608	105300	295177700	18790	18790	18790	18790	0
627	20230608	105200	295177700	18790	18790	18790	18790	0
628	20230608	105100	295177700	18790	18800	18800	18790	173
629	20230608	105000	291925990	18800	18800	18800	18800	0
630	20230608	104900	291925990	18800	18800	18800	18800	0
631	20230608	104800	291925990	18800	18790	18810	18790	128
632	20230608	104700	289520470	18790	18790	18790	18790	0
633	20230608	104600	289520470	18790	18790	18790	18790	5
634	20230608	104500	289426520	18790	18790	18790	18790	5
635	20230608	104400	289332570	18790	18790	18790	18790	1
636	20230608	104300	289313780	18790	18790	18790	18790	5
637	20230608	104200	289219830	18790	18800	18800	18790	38
638	20230608	104100	288505800	18800	18800	18800	18800	0
639	20230608	104000	288505800	18800	18800	18800	18800	4
640	20230608	103900	288430600	18800	18800	18800	18800	20
641	20230608	103800	288054600	18800	18800	18800	18800	282
642	20230608	103700	282753000	18800	18790	18800	18790	113
643	20230608	103600	280629710	18790	18790	18790	18790	18
644	20230608	103500	280291490	18800	18800	18800	18800	0
645	20230608	103400	280291490	18800	18810	18810	18800	66
646	20230608	103300	279050660	18810	18810	18810	18810	10
647	20230608	103200	278862560	18810	18790	18810	18790	294
648	20230608	103100	273335480	18780	18770	18780	18770	200
649	20230608	103000	269581430	18770	18770	18770	18770	252
650	20230608	102900	264851390	18770	18770	18770	18770	2
651	20230608	102800	264813850	18760	18760	18760	18760	0
652	20230608	102700	264813850	18760	18770	18770	18760	96
653	20230608	102600	263012840	18770	18770	18770	18770	19
654	20230608	102500	262656210	18770	18770	18770	18770	14
655	20230608	102400	262393430	18770	18770	18770	18770	7
656	20230608	102300	262262040	18770	18770	18770	18770	3
657	20230608	102200	262205730	18770	18770	18770	18770	2
658	20230608	102100	262168190	18770	18770	18770	18770	3
659	20230608	102000	262111880	18770	18770	18770	18770	54
660	20230608	101900	261098300	18770	18770	18770	18760	25
661	20230608	101800	260629220	18770	18770	18770	18770	14
662	20230608	101700	260366440	18770	18770	18770	18770	5
663	20230608	101600	260272590	18770	18770	18770	18770	2
664	20230608	101500	260235050	18760	18760	18760	18760	21
665	20230608	101400	259841090	18770	18760	18770	18760	133
666	20230608	101300	257345560	18760	18760	18760	18760	247
667	20230608	101200	252711840	18760	18760	18760	18760	0
668	20230608	101100	252711840	18760	18750	18760	18750	31
669	20230608	101000	252130540	18750	18750	18750	18750	68
670	20230608	100900	250855540	18750	18750	18750	18750	10
671	20230608	100800	250668040	18750	18750	18750	18750	335
672	20230608	100700	244386790	18740	18740	18740	18740	3
673	20230608	100600	244330570	18740	18740	18740	18740	15
674	20230608	100500	244049470	18740	18740	18740	18740	440
675	20230608	100400	235803870	18740	18740	18740	18740	9
676	20230608	100300	235635210	18740	18740	18740	18740	32
677	20230608	100200	235035530	18730	18730	18730	18730	0
678	20230608	100100	235035530	18730	18740	18740	18730	197
679	20230608	100000	231345690	18740	18750	18750	18740	106
680	20230608	095900	229358430	18740	18740	18740	18740	0
681	20230608	095800	229358430	18740	18740	18750	18730	877
682	20230608	095700	212927120	18750	18740	18750	18740	585
683	20230608	095600	201964120	18750	18750	18750	18750	107
684	20230608	095500	199957870	18750	18750	18750	18750	11
685	20230608	095400	199751620	18750	18750	18750	18750	51
686	20230608	095300	198795370	18750	18750	18750	18750	31
687	20230608	095200	198214120	18750	18740	18750	18740	133
688	20230608	095100	195721590	18740	18740	18740	18740	15
689	20230608	095000	195440490	18740	18740	18740	18740	41
690	20230608	094900	194672150	18740	18750	18750	18740	359
691	20230608	094800	187944440	18750	18750	18750	18750	555
692	20230608	094700	177538190	18750	18750	18750	18750	16
693	20230608	094600	177238190	18750	18750	18750	18750	4
694	20230608	094500	177163190	18750	18750	18750	18750	6
695	20230608	094400	177050690	18750	18750	18750	18750	139
696	20230608	094300	174444440	18760	18740	18760	18740	355
697	20230608	094200	167790880	18740	18740	18740	18740	130
698	20230608	094100	165354680	18740	18740	18740	18740	468
699	20230608	094000	156584360	18740	18740	18740	18740	57
700	20230608	093900	155516180	18740	18740	18740	18730	210
701	20230608	093800	151582330	18740	18770	18770	18740	943
702	20230608	093700	133897800	18780	18780	18780	18780	36
703	20230608	093600	133221720	18780	18790	18800	18780	251
704	20230608	093500	128507810	18800	18790	18800	18790	57
705	20230608	093400	127436230	18790	18790	18800	18780	78
706	20230608	093300	125970920	18800	18810	18810	18800	108
707	20230608	093200	123940430	18810	18810	18810	18810	166
708	20230608	093100	120817970	18820	18820	18820	18820	14
709	20230608	093000	120554490	18810	18820	18820	18810	75
710	20230608	092900	119143290	18820	18820	18820	18820	4
711	20230608	092800	119068010	18820	18820	18820	18820	8
712	20230608	092700	118917450	18820	18820	18820	18820	7
713	20230608	092600	118785710	18820	18760	18820	18760	417
714	20230608	092500	110961800	18760	18760	18760	18760	11
715	20230608	092400	110755440	18760	18760	18760	18760	330
716	20230608	092300	104564640	18760	18760	18760	18760	34
717	20230608	092200	103926800	18770	18750	18770	18750	127
718	20230608	092100	101543750	18760	18790	18790	18760	375
719	20230608	092000	94501950	18790	18810	18810	18780	674
720	20230608	091900	81834170	18810	18830	18830	18810	726
721	20230608	091800	68174380	18830	18830	18830	18830	323
722	20230608	091700	62092290	18830	18830	18830	18820	247
723	20230608	091600	57443110	18830	18830	18830	18820	116
724	20230608	091500	55259830	18830	18830	18830	18830	21
725	20230608	091400	54864400	18830	18830	18830	18830	135
726	20230608	091300	52322350	18840	18860	18860	18840	241
727	20230608	091200	47779470	18870	18870	18870	18870	0
728	20230608	091100	47779470	18870	18870	18870	18860	118
729	20230608	091000	45552910	18870	18870	18870	18860	152
730	20230608	090900	42685430	18880	18910	18910	18880	253
731	20230608	090800	37906960	18900	18900	18900	18900	96
732	20230608	090700	36092560	18900	18930	18930	18900	174
733	20230608	090600	32801540	18940	18940	18940	18940	4
734	20230608	090500	32725780	18970	18970	18970	18970	13
735	20230608	090400	32479170	18970	18970	18970	18970	0
736	20230608	090300	32479170	18970	18970	18970	18970	0
737	20230608	090200	32479170	18970	18970	18970	18970	1
738	20230608	090100	32460200	18950	18960	18960	18950	1152
739	20230608	090000	10629790	18950	18910	18950	18910	531