KissMeData/033640/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	202900	2414039820	18500	18500	18500	18500	3878
3	20230622	202800	2414039820	18500	18500	18500	18500	0
4	20230622	202700	2414039820	18500	18500	18500	18500	0
5	20230622	202600	2414039820	18500	18500	18500	18500	0
6	20230622	202500	2414039820	18500	18500	18500	18500	0
7	20230622	202400	2414039820	18500	18500	18500	18500	0
8	20230622	202300	2414039820	18500	18500	18500	18500	0
9	20230622	202200	2414039820	18500	18500	18500	18500	0
10	20230622	202100	2414039820	18500	18500	18500	18500	0
11	20230622	202000	2414039820	18500	18500	18500	18500	0
12	20230622	201900	2414039820	18500	18500	18500	18500	0
13	20230622	201800	2414039820	18500	18500	18500	18500	0
14	20230622	201700	2414039820	18500	18500	18500	18500	0
15	20230622	201600	2414039820	18500	18500	18500	18500	0
16	20230622	201500	2414039820	18500	18500	18500	18500	0
17	20230622	201400	2414039820	18500	18500	18500	18500	0
18	20230622	201300	2414039820	18500	18500	18500	18500	0
19	20230622	201200	2414039820	18500	18500	18500	18500	0
20	20230622	201100	2414039820	18500	18500	18500	18500	0
21	20230622	201000	2414039820	18500	18500	18500	18500	0
22	20230622	200900	2414039820	18500	18500	18500	18500	0
23	20230622	200800	2414039820	18500	18500	18500	18500	0
24	20230622	200700	2414039820	18500	18500	18500	18500	0
25	20230622	200600	2414039820	18500	18500	18500	18500	0
26	20230622	200500	2414039820	18500	18500	18500	18500	0
27	20230622	200400	2414039820	18500	18500	18500	18500	0
28	20230622	200300	2414039820	18500	18500	18500	18500	0
29	20230622	200200	2414039820	18500	18500	18500	18500	0
30	20230622	200100	2414039820	18500	18500	18500	18500	0
31	20230622	200000	2414039820	18500	18500	18500	18500	0
32	20230622	195900	2414039820	18500	18500	18500	18500	3878
33	20230622	195800	2414039820	18500	18500	18500	18500	0
34	20230622	195700	2414039820	18500	18500	18500	18500	0
35	20230622	195600	2414039820	18500	18500	18500	18500	0
36	20230622	195500	2414039820	18500	18500	18500	18500	0
37	20230622	195400	2414039820	18500	18500	18500	18500	0
38	20230622	195300	2414039820	18500	18500	18500	18500	0
39	20230622	195200	2414039820	18500	18500	18500	18500	0
40	20230622	195100	2414039820	18500	18500	18500	18500	0
41	20230622	195000	2414039820	18500	18500	18500	18500	0
42	20230622	194900	2414039820	18500	18500	18500	18500	0
43	20230622	194800	2414039820	18500	18500	18500	18500	0
44	20230622	194700	2414039820	18500	18500	18500	18500	0
45	20230622	194600	2414039820	18500	18500	18500	18500	0
46	20230622	194500	2414039820	18500	18500	18500	18500	0
47	20230622	194400	2414039820	18500	18500	18500	18500	0
48	20230622	194300	2414039820	18500	18500	18500	18500	0
49	20230622	194200	2414039820	18500	18500	18500	18500	0
50	20230622	194100	2414039820	18500	18500	18500	18500	0
51	20230622	194000	2414039820	18500	18500	18500	18500	0
52	20230622	193900	2414039820	18500	18500	18500	18500	0
53	20230622	193800	2414039820	18500	18500	18500	18500	0
54	20230622	193700	2414039820	18500	18500	18500	18500	0
55	20230622	193600	2414039820	18500	18500	18500	18500	0
56	20230622	193500	2414039820	18500	18500	18500	18500	0
57	20230622	193400	2414039820	18500	18500	18500	18500	0
58	20230622	193300	2414039820	18500	18500	18500	18500	0
59	20230622	193200	2414039820	18500	18500	18500	18500	0
60	20230622	193100	2414039820	18500	18500	18500	18500	0
61	20230622	193000	2414039820	18500	18500	18500	18500	0
62	20230622	192900	2414039820	18500	18500	18500	18500	3878
63	20230622	192800	2414039820	18500	18500	18500	18500	0
64	20230622	192700	2414039820	18500	18500	18500	18500	0
65	20230622	192600	2414039820	18500	18500	18500	18500	0
66	20230622	192500	2414039820	18500	18500	18500	18500	0
67	20230622	192400	2414039820	18500	18500	18500	18500	0
68	20230622	192300	2414039820	18500	18500	18500	18500	0
69	20230622	192200	2414039820	18500	18500	18500	18500	0
70	20230622	192100	2414039820	18500	18500	18500	18500	0
71	20230622	192000	2414039820	18500	18500	18500	18500	0
72	20230622	191900	2414039820	18500	18500	18500	18500	0
73	20230622	191800	2414039820	18500	18500	18500	18500	0
74	20230622	191700	2414039820	18500	18500	18500	18500	0
75	20230622	191600	2414039820	18500	18500	18500	18500	0
76	20230622	191500	2414039820	18500	18500	18500	18500	0
77	20230622	191400	2414039820	18500	18500	18500	18500	0
78	20230622	191300	2414039820	18500	18500	18500	18500	0
79	20230622	191200	2414039820	18500	18500	18500	18500	0
80	20230622	191100	2414039820	18500	18500	18500	18500	0
81	20230622	191000	2414039820	18500	18500	18500	18500	0
82	20230622	190900	2414039820	18500	18500	18500	18500	0
83	20230622	190800	2414039820	18500	18500	18500	18500	0
84	20230622	190700	2414039820	18500	18500	18500	18500	0
85	20230622	190600	2414039820	18500	18500	18500	18500	0
86	20230622	190500	2414039820	18500	18500	18500	18500	0
87	20230622	190400	2414039820	18500	18500	18500	18500	0
88	20230622	190300	2414039820	18500	18500	18500	18500	0
89	20230622	190200	2414039820	18500	18500	18500	18500	0
90	20230622	190100	2414039820	18500	18500	18500	18500	0
91	20230622	190000	2414039820	18500	18500	18500	18500	0
92	20230622	185900	2414039820	18500	18500	18500	18500	3878
93	20230622	185800	2414039820	18500	18500	18500	18500	0
94	20230622	185700	2414039820	18500	18500	18500	18500	0
95	20230622	185600	2414039820	18500	18500	18500	18500	0
96	20230622	185500	2414039820	18500	18500	18500	18500	0
97	20230622	185400	2414039820	18500	18500	18500	18500	0
98	20230622	185300	2414039820	18500	18500	18500	18500	0
99	20230622	185200	2414039820	18500	18500	18500	18500	0
100	20230622	185100	2414039820	18500	18500	18500	18500	0
101	20230622	185000	2414039820	18500	18500	18500	18500	0
102	20230622	184900	2414039820	18500	18500	18500	18500	0
103	20230622	184800	2414039820	18500	18500	18500	18500	0
104	20230622	184700	2414039820	18500	18500	18500	18500	0
105	20230622	184600	2414039820	18500	18500	18500	18500	0
106	20230622	184500	2414039820	18500	18500	18500	18500	0
107	20230622	184400	2414039820	18500	18500	18500	18500	0
108	20230622	184300	2414039820	18500	18500	18500	18500	0
109	20230622	184200	2414039820	18500	18500	18500	18500	0
110	20230622	184100	2414039820	18500	18500	18500	18500	0
111	20230622	184000	2414039820	18500	18500	18500	18500	0
112	20230622	183900	2414039820	18500	18500	18500	18500	0
113	20230622	183800	2414039820	18500	18500	18500	18500	0
114	20230622	183700	2414039820	18500	18500	18500	18500	0
115	20230622	183600	2414039820	18500	18500	18500	18500	0
116	20230622	183500	2414039820	18500	18500	18500	18500	0
117	20230622	183400	2414039820	18500	18500	18500	18500	0
118	20230622	183300	2414039820	18500	18500	18500	18500	0
119	20230622	183200	2414039820	18500	18500	18500	18500	0
120	20230622	183100	2414039820	18500	18500	18500	18500	0
121	20230622	183000	2414039820	18500	18500	18500	18500	0
122	20230622	182900	2414039820	18500	18500	18500	18500	3878
123	20230622	182800	2414039820	18500	18500	18500	18500	0
124	20230622	182700	2414039820	18500	18500	18500	18500	0
125	20230622	182600	2414039820	18500	18500	18500	18500	0
126	20230622	182500	2414039820	18500	18500	18500	18500	0
127	20230622	182400	2414039820	18500	18500	18500	18500	0
128	20230622	182300	2414039820	18500	18500	18500	18500	0
129	20230622	182200	2414039820	18500	18500	18500	18500	0
130	20230622	182100	2414039820	18500	18500	18500	18500	0
131	20230622	182000	2414039820	18500	18500	18500	18500	0
132	20230622	181900	2414039820	18500	18500	18500	18500	0
133	20230622	181800	2414039820	18500	18500	18500	18500	0
134	20230622	181700	2414039820	18500	18500	18500	18500	0
135	20230622	181600	2414039820	18500	18500	18500	18500	0
136	20230622	181500	2414039820	18500	18500	18500	18500	0
137	20230622	181400	2414039820	18500	18500	18500	18500	0
138	20230622	181300	2414039820	18500	18500	18500	18500	0
139	20230622	181200	2414039820	18500	18500	18500	18500	0
140	20230622	181100	2414039820	18500	18500	18500	18500	0
141	20230622	181000	2414039820	18500	18500	18500	18500	0
142	20230622	180900	2414039820	18500	18500	18500	18500	0
143	20230622	180800	2414039820	18500	18500	18500	18500	0
144	20230622	180700	2414039820	18500	18500	18500	18500	0
145	20230622	180600	2414039820	18500	18500	18500	18500	0
146	20230622	180500	2414039820	18500	18500	18500	18500	0
147	20230622	180400	2414039820	18500	18500	18500	18500	0
148	20230622	180300	2414039820	18500	18500	18500	18500	0
149	20230622	180200	2414039820	18500	18500	18500	18500	0
150	20230622	180100	2414039820	18500	18500	18500	18500	0
151	20230622	180000	2414039820	18500	18500	18500	18500	0
152	20230622	175900	2414039820	18500	18500	18500	18500	3878
153	20230622	175800	2414039820	18500	18500	18500	18500	0
154	20230622	175700	2414039820	18500	18500	18500	18500	0
155	20230622	175600	2414039820	18500	18500	18500	18500	0
156	20230622	175500	2414039820	18500	18500	18500	18500	0
157	20230622	175400	2414039820	18500	18500	18500	18500	0
158	20230622	175300	2414039820	18500	18500	18500	18500	0
159	20230622	175200	2414039820	18500	18500	18500	18500	0
160	20230622	175100	2414039820	18500	18500	18500	18500	0
161	20230622	175000	2414039820	18500	18500	18500	18500	0
162	20230622	174900	2414039820	18500	18500	18500	18500	0
163	20230622	174800	2414039820	18500	18500	18500	18500	0
164	20230622	174700	2414039820	18500	18500	18500	18500	0
165	20230622	174600	2414039820	18500	18500	18500	18500	0
166	20230622	174500	2414039820	18500	18500	18500	18500	0
167	20230622	174400	2414039820	18500	18500	18500	18500	0
168	20230622	174300	2414039820	18500	18500	18500	18500	0
169	20230622	174200	2414039820	18500	18500	18500	18500	0
170	20230622	174100	2414039820	18500	18500	18500	18500	0
171	20230622	174000	2414039820	18500	18500	18500	18500	0
172	20230622	173900	2414039820	18500	18500	18500	18500	0
173	20230622	173800	2414039820	18500	18500	18500	18500	0
174	20230622	173700	2414039820	18500	18500	18500	18500	0
175	20230622	173600	2414039820	18500	18500	18500	18500	0
176	20230622	173500	2414039820	18500	18500	18500	18500	0
177	20230622	173400	2414039820	18500	18500	18500	18500	0
178	20230622	173300	2414039820	18500	18500	18500	18500	0
179	20230622	173200	2414039820	18500	18500	18500	18500	0
180	20230622	173100	2414039820	18500	18500	18500	18500	0
181	20230622	173000	2414039820	18500	18500	18500	18500	0
182	20230622	172900	2414039820	18500	18500	18500	18500	3878
183	20230622	172800	2414039820	18500	18500	18500	18500	0
184	20230622	172700	2414039820	18500	18500	18500	18500	0
185	20230622	172600	2414039820	18500	18500	18500	18500	0
186	20230622	172500	2414039820	18500	18500	18500	18500	0
187	20230622	172400	2414039820	18500	18500	18500	18500	0
188	20230622	172300	2414039820	18500	18500	18500	18500	0
189	20230622	172200	2414039820	18500	18500	18500	18500	0
190	20230622	172100	2414039820	18500	18500	18500	18500	0
191	20230622	172000	2414039820	18500	18500	18500	18500	0
192	20230622	171900	2414039820	18500	18500	18500	18500	0
193	20230622	171800	2414039820	18500	18500	18500	18500	0
194	20230622	171700	2414039820	18500	18500	18500	18500	0
195	20230622	171600	2414039820	18500	18500	18500	18500	0
196	20230622	171500	2414039820	18500	18500	18500	18500	0
197	20230622	171400	2414039820	18500	18500	18500	18500	0
198	20230622	171300	2414039820	18500	18500	18500	18500	0
199	20230622	171200	2414039820	18500	18500	18500	18500	0
200	20230622	171100	2414039820	18500	18500	18500	18500	0
201	20230622	171000	2414039820	18500	18500	18500	18500	0
202	20230622	170900	2414039820	18500	18500	18500	18500	0
203	20230622	170800	2414039820	18500	18500	18500	18500	0
204	20230622	170700	2414039820	18500	18500	18500	18500	0
205	20230622	170600	2414039820	18500	18500	18500	18500	0
206	20230622	170500	2414039820	18500	18500	18500	18500	0
207	20230622	170400	2414039820	18500	18500	18500	18500	0
208	20230622	170300	2414039820	18500	18500	18500	18500	0
209	20230622	170200	2414039820	18500	18500	18500	18500	0
210	20230622	170100	2414039820	18500	18500	18500	18500	0
211	20230622	170000	2414039820	18500	18500	18500	18500	0
212	20230622	165900	2414039820	18500	18500	18500	18500	3878
213	20230622	165800	2414039820	18500	18500	18500	18500	0
214	20230622	165700	2414039820	18500	18500	18500	18500	0
215	20230622	165600	2414039820	18500	18500	18500	18500	0
216	20230622	165500	2414039820	18500	18500	18500	18500	0
217	20230622	165400	2414039820	18500	18500	18500	18500	0
218	20230622	165300	2414039820	18500	18500	18500	18500	0
219	20230622	165200	2414039820	18500	18500	18500	18500	0
220	20230622	165100	2414039820	18500	18500	18500	18500	0
221	20230622	165000	2414039820	18500	18500	18500	18500	0
222	20230622	164900	2414039820	18500	18500	18500	18500	0
223	20230622	164800	2414039820	18500	18500	18500	18500	0
224	20230622	164700	2414039820	18500	18500	18500	18500	0
225	20230622	164600	2414039820	18500	18500	18500	18500	0
226	20230622	164500	2414039820	18500	18500	18500	18500	0
227	20230622	164400	2414039820	18500	18500	18500	18500	0
228	20230622	164300	2414039820	18500	18500	18500	18500	0
229	20230622	164200	2414039820	18500	18500	18500	18500	0
230	20230622	164100	2414039820	18500	18500	18500	18500	0
231	20230622	164000	2414039820	18500	18500	18500	18500	0
232	20230622	163900	2414039820	18500	18500	18500	18500	0
233	20230622	163800	2414039820	18500	18500	18500	18500	0
234	20230622	163700	2414039820	18500	18500	18500	18500	0
235	20230622	163600	2414039820	18500	18500	18500	18500	0
236	20230622	163500	2414039820	18500	18500	18500	18500	0
237	20230622	163400	2414039820	18500	18500	18500	18500	0
238	20230622	163300	2414039820	18500	18500	18500	18500	0
239	20230622	163200	2414039820	18500	18500	18500	18500	0
240	20230622	163100	2414039820	18500	18500	18500	18500	0
241	20230622	163000	2414039820	18500	18500	18500	18500	0
242	20230622	162900	2414039820	18500	18500	18500	18500	3878
243	20230622	162800	2414039820	18500	18500	18500	18500	0
244	20230622	162700	2414039820	18500	18500	18500	18500	0
245	20230622	162600	2414039820	18500	18500	18500	18500	0
246	20230622	162500	2414039820	18500	18500	18500	18500	0
247	20230622	162400	2414039820	18500	18500	18500	18500	0
248	20230622	162300	2414039820	18500	18500	18500	18500	0
249	20230622	162200	2414039820	18500	18500	18500	18500	0
250	20230622	162100	2414039820	18500	18500	18500	18500	0
251	20230622	162000	2414039820	18500	18500	18500	18500	0
252	20230622	161900	2414039820	18500	18500	18500	18500	0
253	20230622	161800	2414039820	18500	18500	18500	18500	0
254	20230622	161700	2414039820	18500	18500	18500	18500	0
255	20230622	161600	2414039820	18500	18500	18500	18500	0
256	20230622	161500	2414039820	18500	18500	18500	18500	0
257	20230622	161400	2414039820	18500	18500	18500	18500	0
258	20230622	161300	2414039820	18500	18500	18500	18500	0
259	20230622	161200	2414039820	18500	18500	18500	18500	0
260	20230622	161100	2414039820	18500	18500	18500	18500	0
261	20230622	161000	2414039820	18500	18500	18500	18500	0
262	20230622	160900	2414039820	18500	18500	18500	18500	0
263	20230622	160800	2414039820	18500	18500	18500	18500	0
264	20230622	160700	2414039820	18500	18500	18500	18500	0
265	20230622	160600	2414039820	18500	18500	18500	18500	0
266	20230622	160500	2414039820	18500	18500	18500	18500	0
267	20230622	160400	2414039820	18500	18500	18500	18500	0
268	20230622	160300	2414039820	18500	18500	18500	18500	0
269	20230622	160200	2414039820	18500	18500	18500	18500	0
270	20230622	160100	2414039820	18500	18500	18500	18500	0
271	20230622	160000	2414039820	18500	18500	18500	18500	0
272	20230622	155900	2414039820	18500	18500	18500	18500	3878
273	20230622	155800	2414039820	18500	18500	18500	18500	0
274	20230622	155700	2414039820	18500	18500	18500	18500	0
275	20230622	155600	2414039820	18500	18500	18500	18500	0
276	20230622	155500	2414039820	18500	18500	18500	18500	0
277	20230622	155400	2414039820	18500	18500	18500	18500	0
278	20230622	155300	2414039820	18500	18500	18500	18500	0
279	20230622	155200	2414039820	18500	18500	18500	18500	0
280	20230622	155100	2414039820	18500	18500	18500	18500	0
281	20230622	155000	2414039820	18500	18500	18500	18500	0
282	20230622	154900	2414039820	18500	18500	18500	18500	0
283	20230622	154800	2414039820	18500	18500	18500	18500	0
284	20230622	154700	2414039820	18500	18500	18500	18500	0
285	20230622	154600	2414039820	18500	18500	18500	18500	0
286	20230622	154500	2414039820	18500	18500	18500	18500	0
287	20230622	154400	2414039820	18500	18500	18500	18500	0
288	20230622	154300	2414039820	18500	18500	18500	18500	0
289	20230622	154200	2414039820	18500	18500	18500	18500	0
290	20230622	154100	2414039820	18500	18500	18500	18500	0
291	20230622	154000	2414039820	18500	18500	18500	18500	0
292	20230622	153900	2414039820	18500	18500	18500	18500	0
293	20230622	153800	2414039820	18500	18500	18500	18500	0
294	20230622	153700	2414039820	18500	18500	18500	18500	0
295	20230622	153600	2414039820	18500	18500	18500	18500	0
296	20230622	153500	2414039820	18500	18500	18500	18500	0
297	20230622	153400	2414039820	18500	18500	18500	18500	0
298	20230622	153300	2414039820	18500	18500	18500	18500	0
299	20230622	153200	2414039820	18500	18500	18500	18500	0
300	20230622	153100	2414039820	18500	18500	18500	18500	0
301	20230622	153000	2414039820	18500	18500	18500	18500	3878
302	20230622	152900	2342296820	18510	18510	18510	18510	0
303	20230622	152800	2342296820	18510	18510	18510	18510	0
304	20230622	152700	2342296820	18510	18510	18510	18510	0
305	20230622	152600	2342296820	18510	18510	18510	18510	0
306	20230622	152500	2342296820	18510	18510	18510	18510	0
307	20230622	152400	2342296820	18510	18510	18510	18510	0
308	20230622	152300	2342296820	18510	18510	18510	18510	0
309	20230622	152200	2342296820	18510	18510	18510	18510	0
310	20230622	152100	2342296820	18510	18510	18510	18510	0
311	20230622	152000	2342296820	18510	18510	18510	18510	0
312	20230622	151900	2342296820	18510	18520	18520	18510	804
313	20230622	151800	2327414020	18510	18520	18520	18510	562
314	20230622	151700	2317011340	18520	18510	18520	18510	292
315	20230622	151600	2311605270	18520	18520	18520	18510	1374
316	20230622	151500	2286162730	18520	18530	18530	18520	242
317	20230622	151400	2281679200	18540	18550	18560	18520	996
318	20230622	151300	2263223590	18560	18560	18570	18530	3197
319	20230622	151200	2203944730	18560	18570	18570	18560	19
320	20230622	151100	2203592080	18560	18570	18580	18560	377
321	20230622	151000	2196590230	18570	18570	18580	18570	4
322	20230622	150900	2196515940	18580	18570	18580	18570	278
323	20230622	150800	2191353460	18570	18550	18570	18550	1748
324	20230622	150700	2158924170	18540	18540	18550	18540	992
325	20230622	150600	2140532440	18550	18550	18550	18540	469
326	20230622	150500	2131833920	18550	18550	18550	18550	311
327	20230622	150400	2126064870	18550	18560	18560	18550	777
328	20230622	150300	2111650780	18560	18560	18570	18560	144
329	20230622	150200	2108978090	18560	18570	18570	18560	46
330	20230622	150100	2108124320	18570	18560	18570	18560	303
331	20230622	150000	2102498430	18570	18560	18570	18560	312
332	20230622	145900	2096707670	18560	18580	18580	18560	19
333	20230622	145800	2096354840	18580	18580	18580	18580	15
334	20230622	145700	2096076140	18580	18560	18580	18560	1201
335	20230622	145600	2073775610	18560	18560	18560	18560	433
336	20230622	145500	2065739130	18560	18560	18560	18560	94
337	20230622	145400	2063994490	18560	18560	18560	18550	123
338	20230622	145300	2061711620	18560	18560	18560	18560	1115
339	20230622	145200	2041017220	18550	18550	18550	18550	65
340	20230622	145100	2039811470	18550	18550	18550	18550	460
341	20230622	145000	2031278470	18550	18550	18550	18550	400
342	20230622	144900	2023858470	18560	18560	18560	18550	6
343	20230622	144800	2023747120	18560	18560	18560	18550	72
344	20230622	144700	2022411270	18560	18550	18560	18550	35
345	20230622	144600	2021761970	18560	18560	18560	18560	21
346	20230622	144500	2021372210	18560	18560	18560	18550	786
347	20230622	144400	2006786560	18560	18560	18560	18550	583
348	20230622	144300	1995971120	18550	18560	18560	18550	68
349	20230622	144200	1994709690	18550	18550	18550	18550	20
350	20230622	144100	1994338690	18550	18560	18560	18550	61
351	20230622	144000	1993207030	18550	18560	18560	18550	74
352	20230622	143900	1991833990	18560	18560	18560	18560	71
353	20230622	143800	1990516230	18560	18560	18560	18560	994
354	20230622	143700	1972067590	18550	18560	18560	18550	80
355	20230622	143600	1970583490	18550	18550	18550	18550	194
356	20230622	143500	1966984790	18560	18560	18560	18550	65
357	20230622	143400	1965778970	18560	18560	18560	18560	66
358	20230622	143300	1964554010	18560	18560	18560	18550	178
359	20230622	143200	1961250790	18560	18560	18560	18560	2
360	20230622	143100	1961213670	18560	18550	18560	18550	273
361	20230622	143000	1956149260	18560	18560	18560	18560	36
362	20230622	142900	1955481100	18560	18560	18560	18560	875
363	20230622	142800	1939241100	18570	18560	18570	18560	7
364	20230622	142700	1939111150	18570	18570	18570	18570	15
365	20230622	142600	1938832600	18570	18570	18570	18560	162
366	20230622	142500	1935825530	18570	18560	18570	18560	29
367	20230622	142400	1935287140	18560	18560	18560	18560	196
368	20230622	142300	1931649380	18570	18570	18570	18560	28
369	20230622	142200	1931129620	18570	18570	18570	18570	100
370	20230622	142100	1929272620	18570	18580	18580	18560	136
371	20230622	142000	1926746870	18570	18570	18580	18570	231
372	20230622	141900	1922456820	18570	18570	18570	18570	325
373	20230622	141800	1916421570	18570	18580	18580	18570	456
374	20230622	141700	1907952650	18580	18570	18580	18570	247
375	20230622	141600	1903363680	18580	18580	18580	18580	25
376	20230622	141500	1902899180	18580	18580	18580	18580	39
377	20230622	141400	1902174560	18580	18590	18590	18580	234
378	20230622	141300	1897826830	18590	18590	18590	18590	1
379	20230622	141200	1897808240	18580	18580	18580	18580	244
380	20230622	141100	1893274720	18580	18580	18580	18580	16
381	20230622	141000	1892977440	18590	18590	18590	18590	23
382	20230622	140900	1892549870	18590	18600	18600	18590	1171
383	20230622	140800	1870772310	18610	18610	18610	18610	10
384	20230622	140700	1870586210	18610	18600	18610	18600	46
385	20230622	140600	1869730580	18610	18610	18610	18600	127
386	20230622	140500	1867367350	18610	18610	18610	18610	46
387	20230622	140400	1866511290	18610	18610	18610	18610	52
388	20230622	140300	1865543570	18610	18610	18610	18610	2
389	20230622	140200	1865506350	18610	18610	18610	18610	5
390	20230622	140100	1865413300	18600	18600	18600	18600	0
391	20230622	140000	1865413300	18600	18610	18610	18600	299
392	20230622	135900	1859850740	18610	18610	18610	18610	451
393	20230622	135800	1851457630	18610	18610	18610	18610	30
394	20230622	135700	1850899330	18610	18610	18610	18610	300
395	20230622	135600	1845316330	18620	18620	18620	18620	186
396	20230622	135500	1841853010	18620	18620	18620	18620	254
397	20230622	135400	1837123530	18620	18630	18630	18620	157
398	20230622	135300	1834199690	18620	18620	18620	18620	1
399	20230622	135200	1834181070	18620	18620	18620	18620	78
400	20230622	135100	1832728710	18620	18630	18630	18620	61
401	20230622	135000	1831592690	18620	18620	18620	18620	8
402	20230622	134900	1831443730	18630	18630	18630	18630	0
403	20230622	134800	1831443730	18630	18630	18630	18630	1
404	20230622	134700	1831425100	18630	18640	18640	18630	75
405	20230622	134600	1830027780	18640	18650	18650	18640	254
406	20230622	134500	1825291670	18650	18650	18650	18650	0
407	20230622	134400	1825291670	18650	18650	18650	18650	127
408	20230622	134300	1822923120	18660	18660	18660	18660	1
409	20230622	134200	1822904460	18660	18680	18680	18660	83
410	20230622	134100	1821355450	18680	18670	18680	18670	122
411	20230622	134000	1819077680	18670	18670	18670	18670	186
412	20230622	133900	1815605060	18660	18630	18660	18630	1128
413	20230622	133800	1794573990	18630	18630	18630	18630	13
414	20230622	133700	1794331800	18630	18620	18630	18620	953
415	20230622	133600	1776577570	18620	18620	18620	18620	234
416	20230622	133500	1772220490	18630	18630	18630	18630	10
417	20230622	133400	1772034190	18620	18620	18630	18620	703
418	20230622	133300	1758943920	18620	18620	18620	18620	1
419	20230622	133200	1758925300	18620	18620	18620	18620	75
420	20230622	133100	1757528800	18610	18610	18610	18610	100
421	20230622	133000	1755667800	18610	18610	18610	18610	135
422	20230622	132900	1753155450	18610	18610	18610	18610	0
423	20230622	132800	1753155450	18610	18620	18620	18610	31
424	20230622	132700	1752578340	18620	18620	18620	18620	1
425	20230622	132600	1752559720	18620	18610	18620	18610	127
426	20230622	132500	1750195250	18610	18610	18610	18610	10
427	20230622	132400	1750009150	18610	18630	18630	18600	526
428	20230622	132300	1740220240	18620	18610	18620	18610	1148
429	20230622	132200	1718851390	18600	18600	18600	18600	0
430	20230622	132100	1718851390	18600	18600	18600	18600	49
431	20230622	132000	1717939990	18600	18600	18600	18600	540
432	20230622	131900	1707895990	18600	18610	18610	18600	526
433	20230622	131800	1698109500	18610	18610	18610	18610	13
434	20230622	131700	1697867570	18610	18610	18610	18610	13
435	20230622	131600	1697625640	18610	18620	18620	18610	149
436	20230622	131500	1694852430	18620	18620	18620	18620	16
437	20230622	131400	1694554510	18620	18620	18620	18620	13
438	20230622	131300	1694312450	18620	18620	18620	18610	62
439	20230622	131200	1693158060	18620	18620	18620	18620	2
440	20230622	131100	1693120820	18620	18620	18620	18620	26
441	20230622	131000	1692636700	18610	18620	18620	18610	550
442	20230622	130900	1682397110	18630	18620	18630	18620	345
443	20230622	130800	1675972820	18620	18620	18620	18620	99
444	20230622	130700	1674129440	18610	18590	18610	18590	336
445	20230622	130600	1667879600	18600	18600	18600	18600	275
446	20230622	130500	1662764600	18600	18600	18600	18590	558
447	20230622	130400	1652386360	18600	18600	18600	18600	609
448	20230622	130300	1641058960	18600	18600	18600	18600	131
449	20230622	130200	1638622360	18600	18600	18600	18600	211
450	20230622	130100	1634697760	18600	18600	18600	18600	4
451	20230622	130000	1634623360	18600	18600	18600	18600	3
452	20230622	125900	1634567560	18600	18600	18600	18600	13
453	20230622	125800	1634325760	18600	18600	18600	18600	11
454	20230622	125700	1634121160	18600	18590	18600	18590	31
455	20230622	125600	1633544760	18590	18600	18600	18590	176
456	20230622	125500	1630272680	18600	18600	18600	18600	2
457	20230622	125400	1630235480	18590	18590	18590	18590	82
458	20230622	125300	1628711100	18590	18570	18590	18570	383
459	20230622	125200	1621591950	18560	18560	18560	18560	785
460	20230622	125100	1607022350	18550	18550	18560	18550	48
461	20230622	125000	1606131850	18560	18560	18560	18560	366
462	20230622	124900	1599338890	18560	18560	18560	18550	80
463	20230622	124800	1597854500	18560	18560	18560	18560	32
464	20230622	124700	1597260580	18560	18560	18560	18560	32
465	20230622	124600	1596666660	18560	18560	18560	18560	195
466	20230622	124500	1593047460	18560	18560	18560	18560	349
467	20230622	124400	1586570020	18560	18560	18560	18560	62
468	20230622	124300	1585419300	18560	18560	18560	18560	21
469	20230622	124200	1585029540	18560	18560	18560	18560	6
470	20230622	124100	1584918180	18560	18560	18560	18550	18
471	20230622	124000	1584584150	18560	18550	18560	18550	526
472	20230622	123900	1574826740	18550	18550	18550	18550	21
473	20230622	123800	1574437190	18550	18550	18550	18550	17
474	20230622	123700	1574121840	18550	18550	18550	18550	30
475	20230622	123600	1573565340	18550	18550	18550	18550	33
476	20230622	123500	1572953190	18550	18560	18570	18550	533
477	20230622	123400	1563064530	18560	18580	18590	18550	1373
478	20230622	123300	1537572940	18590	18590	18590	18590	2
479	20230622	123200	1537535760	18590	18590	18590	18580	61
480	20230622	123100	1536402180	18590	18580	18590	18580	17
481	20230622	123000	1536086180	18580	18580	18580	18580	52
482	20230622	122900	1535120020	18590	18580	18590	18580	53
483	20230622	122800	1534135150	18590	18610	18610	18580	2973
484	20230622	122700	1478844090	18610	18620	18620	18610	635
485	20230622	122600	1467026730	18610	18610	18610	18610	112
486	20230622	122500	1464942410	18610	18620	18620	18610	14
487	20230622	122400	1464681740	18620	18610	18620	18610	27
488	20230622	122300	1464179220	18610	18620	18620	18610	856
489	20230622	122200	1448246720	18630	18630	18630	18630	6
490	20230622	122100	1448134940	18630	18650	18650	18630	1057
491	20230622	122000	1428434300	18650	18650	18650	18650	117
492	20230622	121900	1426252250	18640	18650	18650	18640	1027
493	20230622	121800	1407098710	18650	18640	18650	18640	29
494	20230622	121700	1406557980	18660	18650	18660	18650	129
495	20230622	121600	1404150930	18650	18650	18650	18650	13
496	20230622	121500	1403908480	18650	18660	18660	18650	1606
497	20230622	121400	1373953030	18660	18660	18660	18660	3
498	20230622	121300	1373897050	18660	18670	18670	18660	583
499	20230622	121200	1363018240	18670	18670	18670	18670	36
500	20230622	121100	1362346120	18660	18670	18670	18660	628
501	20230622	121000	1350623970	18680	18680	18680	18680	22
502	20230622	120900	1350213010	18680	18680	18680	18680	15
503	20230622	120800	1349932810	18680	18680	18680	18680	27
504	20230622	120700	1349428450	18680	18680	18680	18680	439
505	20230622	120600	1341227930	18690	18690	18690	18690	5
506	20230622	120500	1341134480	18690	18690	18690	18690	4
507	20230622	120400	1341059720	18680	18680	18680	18680	10
508	20230622	120300	1340872920	18680	18680	18680	18680	0
509	20230622	120200	1340872920	18680	18680	18680	18680	190
510	20230622	120100	1337323720	18680	18680	18680	18680	20
511	20230622	120000	1336950120	18680	18680	18680	18680	200
512	20230622	115900	1333214120	18690	18690	18690	18690	5
513	20230622	115800	1333120670	18680	18680	18680	18680	0
514	20230622	115700	1333120670	18680	18680	18680	18680	0
515	20230622	115600	1333120670	18680	18680	18680	18680	6
516	20230622	115500	1333008590	18680	18680	18680	18680	21
517	20230622	115400	1332616310	18690	18710	18710	18690	495
518	20230622	115300	1323360480	18710	18710	18710	18710	103
519	20230622	115200	1321433350	18710	18710	18710	18710	0
520	20230622	115100	1321433350	18710	18710	18710	18710	0
521	20230622	115000	1321433350	18710	18730	18730	18710	517
522	20230622	114900	1311755130	18730	18730	18730	18730	0
523	20230622	114800	1311755130	18730	18730	18730	18730	7
524	20230622	114700	1311624020	18730	18730	18730	18730	60
525	20230622	114600	1310500220	18730	18730	18730	18730	0
526	20230622	114500	1310500220	18730	18730	18730	18730	3
527	20230622	114400	1310444030	18730	18730	18730	18730	1
528	20230622	114300	1310425300	18730	18730	18730	18730	1
529	20230622	114200	1310406570	18730	18730	18730	18730	2
530	20230622	114100	1310369110	18730	18730	18730	18730	21
531	20230622	114000	1309975780	18720	18710	18730	18710	340
532	20230622	113900	1303609250	18710	18720	18720	18710	18
533	20230622	113800	1303272300	18720	18710	18720	18710	68
534	20230622	113700	1301999390	18720	18720	18720	18720	40
535	20230622	113600	1301250590	18720	18720	18720	18720	152
536	20230622	113500	1298405150	18720	18730	18730	18720	235
537	20230622	113400	1294004160	18730	18730	18730	18730	182
538	20230622	113300	1290595300	18730	18720	18730	18720	344
539	20230622	113200	1284155280	18720	18700	18730	18700	635
540	20230622	113100	1272277310	18700	18700	18700	18700	4
541	20230622	113000	1272202510	18690	18690	18690	18690	10
542	20230622	112900	1272015610	18690	18690	18690	18690	90
543	20230622	112800	1270333510	18690	18690	18690	18690	361
544	20230622	112700	1263586420	18680	18690	18690	18680	81
545	20230622	112600	1262073330	18690	18690	18690	18690	179
546	20230622	112500	1258727820	18690	18690	18690	18690	187
547	20230622	112400	1255232790	18690	18690	18690	18690	45
548	20230622	112300	1254391740	18690	18690	18690	18690	40
549	20230622	112200	1253644140	18690	18690	18690	18690	482
550	20230622	112100	1244635560	18690	18690	18690	18680	101
551	20230622	112000	1242748670	18690	18690	18690	18680	676
552	20230622	111900	1230114260	18690	18690	18690	18690	3
553	20230622	111800	1230058190	18690	18680	18690	18680	19
554	20230622	111700	1229703260	18680	18680	18690	18680	152
555	20230622	111600	1226863850	18680	18710	18710	18680	2158
556	20230622	111500	1186519740	18710	18720	18740	18710	193
557	20230622	111400	1182905630	18710	18710	18710	18710	0
558	20230622	111300	1182905630	18710	18740	18740	18710	663
559	20230622	111200	1170493120	18740	18770	18770	18740	415
560	20230622	111100	1162706280	18760	18760	18760	18760	530
561	20230622	111000	1152763480	18750	18750	18750	18750	559
562	20230622	110900	1142282230	18750	18720	18750	18720	733
563	20230622	110800	1128557460	18720	18730	18730	18710	631
564	20230622	110700	1116744710	18740	18740	18740	18740	0
565	20230622	110600	1116744710	18740	18730	18740	18730	314
566	20230622	110500	1110863110	18730	18720	18730	18710	2095
567	20230622	110400	1071630330	18720	18740	18740	18720	713
568	20230622	110300	1058272220	18740	18750	18750	18740	120
569	20230622	110200	1056022760	18750	18750	18750	18750	201
570	20230622	110100	1052254010	18760	18770	18770	18760	234
571	20230622	110000	1047863970	18780	18770	18780	18770	211
572	20230622	105900	1043901480	18770	18770	18770	18770	7
573	20230622	105800	1043770090	18770	18770	18770	18770	1
574	20230622	105700	1043751320	18760	18780	18790	18760	274
575	20230622	105600	1038609630	18790	18770	18790	18770	786
576	20230622	105500	1023850340	18770	18770	18780	18770	947
577	20230622	105400	1006071050	18770	18770	18770	18770	50
578	20230622	105300	1005132550	18750	18760	18760	18750	37
579	20230622	105200	1004438660	18760	18760	18760	18740	826
580	20230622	105100	988947060	18760	18740	18760	18740	235
581	20230622	105000	984539080	18760	18770	18770	18760	106
582	20230622	104900	982550490	18770	18730	18770	18730	1213
583	20230622	104800	959828330	18730	18730	18730	18730	207
584	20230622	104700	955951220	18730	18730	18730	18730	20
585	20230622	104600	955576620	18730	18730	18730	18730	1
586	20230622	104500	955557890	18730	18720	18730	18710	58
587	20230622	104400	954472080	18720	18720	18720	18720	441
588	20230622	104300	946216560	18720	18730	18730	18720	275
589	20230622	104200	941066810	18730	18730	18730	18730	70
590	20230622	104100	939755710	18720	18720	18720	18720	20
591	20230622	104000	939381310	18720	18720	18720	18720	84
592	20230622	103900	937808830	18730	18730	18730	18730	10
593	20230622	103800	937621530	18720	18720	18720	18720	0
594	20230622	103700	937621530	18720	18720	18730	18700	1031
595	20230622	103600	918328030	18720	18720	18720	18720	20
596	20230622	103500	917953630	18720	18720	18720	18720	77
597	20230622	103400	916512190	18720	18750	18750	18720	1155
598	20230622	103300	894869710	18750	18750	18750	18750	3
599	20230622	103200	894813460	18750	18750	18750	18750	31
600	20230622	103100	894232210	18750	18750	18750	18750	58
601	20230622	103000	893144710	18760	18760	18760	18760	143
602	20230622	102900	890462030	18770	18760	18770	18760	373
603	20230622	102800	883464070	18760	18760	18760	18760	108
604	20230622	102700	881437990	18750	18750	18750	18740	227
605	20230622	102600	877182150	18750	18750	18750	18750	5
606	20230622	102500	877088400	18750	18750	18750	18750	75
607	20230622	102400	875682150	18760	18760	18760	18760	0
608	20230622	102300	875682150	18760	18750	18760	18740	143
609	20230622	102200	873001730	18750	18750	18750	18750	140
610	20230622	102100	870376730	18740	18740	18740	18740	98
611	20230622	102000	868540210	18730	18720	18730	18720	452
612	20230622	101900	860078520	18720	18720	18720	18720	166
613	20230622	101800	856971000	18710	18720	18720	18710	422
614	20230622	101700	849075360	18720	18690	18720	18690	546
615	20230622	101600	838864440	18680	18680	18680	18680	628
616	20230622	101500	827133400	18680	18680	18690	18670	443
617	20230622	101400	818860490	18680	18690	18690	18680	1004
618	20230622	101300	800105620	18690	18700	18700	18690	1284
619	20230622	101200	776107490	18700	18700	18700	18700	223
620	20230622	101100	771937390	18700	18700	18700	18690	779
621	20230622	101000	757372990	18710	18720	18720	18710	568
622	20230622	100900	746745610	18720	18740	18740	18720	547
623	20230622	100800	736503350	18740	18740	18740	18740	71
624	20230622	100700	735172810	18740	18750	18750	18730	807
625	20230622	100600	720050980	18760	18760	18760	18750	64
626	20230622	100500	718850650	18760	18760	18760	18760	352
627	20230622	100400	712247130	18770	18770	18770	18770	74
628	20230622	100300	710858150	18770	18770	18780	18770	554
629	20230622	100200	700459450	18760	18760	18760	18760	34
630	20230622	100100	699821610	18760	18760	18760	18760	28
631	20230622	100000	699296330	18770	18710	18770	18710	992
632	20230622	095900	680724110	18710	18710	18710	18700	374
633	20230622	095800	673727670	18710	18710	18710	18710	137
634	20230622	095700	671164400	18710	18700	18710	18700	101
635	20230622	095600	669275690	18700	18700	18700	18690	107
636	20230622	095500	667274810	18700	18700	18710	18700	133
637	20230622	095400	664787580	18700	18690	18700	18690	1569
638	20230622	095300	635459440	18680	18700	18700	18680	436
639	20230622	095200	627310980	18680	18720	18720	18680	1056
640	20230622	095100	607564640	18720	18750	18750	18720	863
641	20230622	095000	591406310	18750	18750	18750	18750	72
642	20230622	094900	590056310	18750	18750	18760	18750	105
643	20230622	094800	588087060	18730	18730	18730	18730	20
644	20230622	094700	587712460	18720	18770	18770	18700	2137
645	20230622	094600	547709000	18780	18810	18810	18760	569
646	20230622	094500	537023620	18800	18820	18820	18800	566
647	20230622	094400	526376710	18820	18810	18820	18810	17
648	20230622	094300	526056860	18820	18830	18830	18820	616
649	20230622	094200	514463410	18830	18860	18860	18830	1175
650	20230622	094100	492324660	18860	18860	18860	18860	10
651	20230622	094000	492136060	18850	18850	18860	18840	708
652	20230622	093900	478790200	18850	18860	18860	18850	802
653	20230622	093800	463664720	18860	18860	18860	18850	1486
654	20230622	093700	435639110	18860	18880	18880	18860	248
655	20230622	093600	430961580	18870	18890	18890	18870	160
656	20230622	093500	427941530	18890	18910	18910	18890	253
657	20230622	093400	423160170	18910	18920	18920	18910	182
658	20230622	093300	419716740	18920	18930	18930	18920	218
659	20230622	093200	415590540	18940	18960	18960	18940	59
660	20230622	093100	414472040	18960	18920	18970	18920	1122
661	20230622	093000	393219190	18910	18910	18910	18910	5
662	20230622	092900	393124640	18910	18880	18910	18880	199
663	20230622	092800	389364380	18880	18880	18890	18880	7
664	20230622	092700	389232170	18870	18880	18890	18870	459
665	20230622	092600	380568360	18880	18880	18880	18880	100
666	20230622	092500	378680360	18880	18850	18880	18850	101
667	20230622	092400	376773720	18850	18890	18890	18850	939
668	20230622	092300	359057740	18900	18900	18900	18900	202
669	20230622	092200	355239940	18900	18900	18910	18900	321
670	20230622	092100	349172950	18920	18940	18940	18890	650
671	20230622	092000	336876410	18940	18950	18950	18940	1006
672	20230622	091900	317816240	18950	18960	18960	18950	236
673	20230622	091800	313343990	18960	18980	18980	18960	314
674	20230622	091700	307388030	18980	18940	18980	18930	1383
675	20230622	091600	281166790	18940	18950	18950	18940	36
676	20230622	091500	280484850	18950	18960	18970	18840	895
677	20230622	091400	263577490	18960	18900	18960	18860	1714
678	20230622	091300	231143030	18910	18830	18950	18830	1173
679	20230622	091200	208981030	18840	18820	18840	18820	378
680	20230622	091100	201862070	18810	18730	18810	18730	412
681	20230622	091000	194133130	18730	18750	18750	18730	185
682	20230622	090900	190665780	18740	18760	18760	18740	326
683	20230622	090800	184553790	18760	18770	18770	18750	681
684	20230622	090700	171778390	18770	18800	18800	18770	1318
685	20230622	090600	147037090	18820	18830	18870	18820	356
686	20230622	090500	140331410	18830	18780	18850	18770	1452
687	20230622	090400	113029210	18770	18660	18780	18660	1430
688	20230622	090300	86236550	18660	18690	18760	18660	335
689	20230622	090200	79967350	18690	18690	18740	18650	908
690	20230622	090100	63010890	18750	18790	18790	18670	781
691	20230622	090000	48343760	18780	18600	18790	18600	2598