KissMeData/317330/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202600	2026791090	18680	18680	18680	18680	1455
3	20230608	202500	2026791090	18680	18680	18680	18680	0
4	20230608	202400	2026791090	18680	18680	18680	18680	0
5	20230608	202300	2026791090	18680	18680	18680	18680	0
6	20230608	202200	2026791090	18680	18680	18680	18680	0
7	20230608	202100	2026791090	18680	18680	18680	18680	0
8	20230608	202000	2026791090	18680	18680	18680	18680	0
9	20230608	201900	2026791090	18680	18680	18680	18680	0
10	20230608	201800	2026791090	18680	18680	18680	18680	0
11	20230608	201700	2026791090	18680	18680	18680	18680	0
12	20230608	201600	2026791090	18680	18680	18680	18680	0
13	20230608	201500	2026791090	18680	18680	18680	18680	0
14	20230608	201400	2026791090	18680	18680	18680	18680	0
15	20230608	201300	2026791090	18680	18680	18680	18680	0
16	20230608	201200	2026791090	18680	18680	18680	18680	0
17	20230608	201100	2026791090	18680	18680	18680	18680	0
18	20230608	201000	2026791090	18680	18680	18680	18680	0
19	20230608	200900	2026791090	18680	18680	18680	18680	0
20	20230608	200800	2026791090	18680	18680	18680	18680	0
21	20230608	200700	2026791090	18680	18680	18680	18680	0
22	20230608	200600	2026791090	18680	18680	18680	18680	0
23	20230608	200500	2026791090	18680	18680	18680	18680	0
24	20230608	200400	2026791090	18680	18680	18680	18680	0
25	20230608	200300	2026791090	18680	18680	18680	18680	0
26	20230608	200200	2026791090	18680	18680	18680	18680	0
27	20230608	200100	2026791090	18680	18680	18680	18680	0
28	20230608	200000	2026791090	18680	18680	18680	18680	0
29	20230608	195900	2026791090	18680	18680	18680	18680	0
30	20230608	195800	2026791090	18680	18680	18680	18680	0
31	20230608	195700	2026791090	18680	18680	18680	18680	0
32	20230608	195600	2026791090	18680	18680	18680	18680	1455
33	20230608	195500	2026791090	18680	18680	18680	18680	0
34	20230608	195400	2026791090	18680	18680	18680	18680	0
35	20230608	195300	2026791090	18680	18680	18680	18680	0
36	20230608	195200	2026791090	18680	18680	18680	18680	0
37	20230608	195100	2026791090	18680	18680	18680	18680	0
38	20230608	195000	2026791090	18680	18680	18680	18680	0
39	20230608	194900	2026791090	18680	18680	18680	18680	0
40	20230608	194800	2026791090	18680	18680	18680	18680	0
41	20230608	194700	2026791090	18680	18680	18680	18680	0
42	20230608	194600	2026791090	18680	18680	18680	18680	0
43	20230608	194500	2026791090	18680	18680	18680	18680	0
44	20230608	194400	2026791090	18680	18680	18680	18680	0
45	20230608	194300	2026791090	18680	18680	18680	18680	0
46	20230608	194200	2026791090	18680	18680	18680	18680	0
47	20230608	194100	2026791090	18680	18680	18680	18680	0
48	20230608	194000	2026791090	18680	18680	18680	18680	0
49	20230608	193900	2026791090	18680	18680	18680	18680	0
50	20230608	193800	2026791090	18680	18680	18680	18680	0
51	20230608	193700	2026791090	18680	18680	18680	18680	0
52	20230608	193600	2026791090	18680	18680	18680	18680	0
53	20230608	193500	2026791090	18680	18680	18680	18680	0
54	20230608	193400	2026791090	18680	18680	18680	18680	0
55	20230608	193300	2026791090	18680	18680	18680	18680	0
56	20230608	193200	2026791090	18680	18680	18680	18680	0
57	20230608	193100	2026791090	18680	18680	18680	18680	0
58	20230608	193000	2026791090	18680	18680	18680	18680	0
59	20230608	192900	2026791090	18680	18680	18680	18680	0
60	20230608	192800	2026791090	18680	18680	18680	18680	0
61	20230608	192700	2026791090	18680	18680	18680	18680	0
62	20230608	192600	2026791090	18680	18680	18680	18680	1455
63	20230608	192500	2026791090	18680	18680	18680	18680	0
64	20230608	192400	2026791090	18680	18680	18680	18680	0
65	20230608	192300	2026791090	18680	18680	18680	18680	0
66	20230608	192200	2026791090	18680	18680	18680	18680	0
67	20230608	192100	2026791090	18680	18680	18680	18680	0
68	20230608	192000	2026791090	18680	18680	18680	18680	0
69	20230608	191900	2026791090	18680	18680	18680	18680	0
70	20230608	191800	2026791090	18680	18680	18680	18680	0
71	20230608	191700	2026791090	18680	18680	18680	18680	0
72	20230608	191600	2026791090	18680	18680	18680	18680	0
73	20230608	191500	2026791090	18680	18680	18680	18680	0
74	20230608	191400	2026791090	18680	18680	18680	18680	0
75	20230608	191300	2026791090	18680	18680	18680	18680	0
76	20230608	191200	2026791090	18680	18680	18680	18680	0
77	20230608	191100	2026791090	18680	18680	18680	18680	0
78	20230608	191000	2026791090	18680	18680	18680	18680	0
79	20230608	190900	2026791090	18680	18680	18680	18680	0
80	20230608	190800	2026791090	18680	18680	18680	18680	0
81	20230608	190700	2026791090	18680	18680	18680	18680	0
82	20230608	190600	2026791090	18680	18680	18680	18680	0
83	20230608	190500	2026791090	18680	18680	18680	18680	0
84	20230608	190400	2026791090	18680	18680	18680	18680	0
85	20230608	190300	2026791090	18680	18680	18680	18680	0
86	20230608	190200	2026791090	18680	18680	18680	18680	0
87	20230608	190100	2026791090	18680	18680	18680	18680	0
88	20230608	190000	2026791090	18680	18680	18680	18680	0
89	20230608	185900	2026791090	18680	18680	18680	18680	0
90	20230608	185800	2026791090	18680	18680	18680	18680	0
91	20230608	185700	2026791090	18680	18680	18680	18680	0
92	20230608	185600	2026791090	18680	18680	18680	18680	1455
93	20230608	185500	2026791090	18680	18680	18680	18680	0
94	20230608	185400	2026791090	18680	18680	18680	18680	0
95	20230608	185300	2026791090	18680	18680	18680	18680	0
96	20230608	185200	2026791090	18680	18680	18680	18680	0
97	20230608	185100	2026791090	18680	18680	18680	18680	0
98	20230608	185000	2026791090	18680	18680	18680	18680	0
99	20230608	184900	2026791090	18680	18680	18680	18680	0
100	20230608	184800	2026791090	18680	18680	18680	18680	0
101	20230608	184700	2026791090	18680	18680	18680	18680	0
102	20230608	184600	2026791090	18680	18680	18680	18680	0
103	20230608	184500	2026791090	18680	18680	18680	18680	0
104	20230608	184400	2026791090	18680	18680	18680	18680	0
105	20230608	184300	2026791090	18680	18680	18680	18680	0
106	20230608	184200	2026791090	18680	18680	18680	18680	0
107	20230608	184100	2026791090	18680	18680	18680	18680	0
108	20230608	184000	2026791090	18680	18680	18680	18680	0
109	20230608	183900	2026791090	18680	18680	18680	18680	0
110	20230608	183800	2026791090	18680	18680	18680	18680	0
111	20230608	183700	2026791090	18680	18680	18680	18680	0
112	20230608	183600	2026791090	18680	18680	18680	18680	0
113	20230608	183500	2026791090	18680	18680	18680	18680	0
114	20230608	183400	2026791090	18680	18680	18680	18680	0
115	20230608	183300	2026791090	18680	18680	18680	18680	0
116	20230608	183200	2026791090	18680	18680	18680	18680	0
117	20230608	183100	2026791090	18680	18680	18680	18680	0
118	20230608	183000	2026791090	18680	18680	18680	18680	0
119	20230608	182900	2026791090	18680	18680	18680	18680	0
120	20230608	182800	2026791090	18680	18680	18680	18680	0
121	20230608	182700	2026791090	18680	18680	18680	18680	0
122	20230608	182600	2026791090	18680	18680	18680	18680	1455
123	20230608	182500	2026791090	18680	18680	18680	18680	0
124	20230608	182400	2026791090	18680	18680	18680	18680	0
125	20230608	182300	2026791090	18680	18680	18680	18680	0
126	20230608	182200	2026791090	18680	18680	18680	18680	0
127	20230608	182100	2026791090	18680	18680	18680	18680	0
128	20230608	182000	2026791090	18680	18680	18680	18680	0
129	20230608	181900	2026791090	18680	18680	18680	18680	0
130	20230608	181800	2026791090	18680	18680	18680	18680	0
131	20230608	181700	2026791090	18680	18680	18680	18680	0
132	20230608	181600	2026791090	18680	18680	18680	18680	0
133	20230608	181500	2026791090	18680	18680	18680	18680	0
134	20230608	181400	2026791090	18680	18680	18680	18680	0
135	20230608	181300	2026791090	18680	18680	18680	18680	0
136	20230608	181200	2026791090	18680	18680	18680	18680	0
137	20230608	181100	2026791090	18680	18680	18680	18680	0
138	20230608	181000	2026791090	18680	18680	18680	18680	0
139	20230608	180900	2026791090	18680	18680	18680	18680	0
140	20230608	180800	2026791090	18680	18680	18680	18680	0
141	20230608	180700	2026791090	18680	18680	18680	18680	0
142	20230608	180600	2026791090	18680	18680	18680	18680	0
143	20230608	180500	2026791090	18680	18680	18680	18680	0
144	20230608	180400	2026791090	18680	18680	18680	18680	0
145	20230608	180300	2026791090	18680	18680	18680	18680	0
146	20230608	180200	2026791090	18680	18680	18680	18680	0
147	20230608	180100	2026791090	18680	18680	18680	18680	0
148	20230608	180000	2026791090	18680	18680	18680	18680	0
149	20230608	175900	2026791090	18680	18680	18680	18680	0
150	20230608	175800	2026791090	18680	18680	18680	18680	0
151	20230608	175700	2026791090	18680	18680	18680	18680	0
152	20230608	175600	2026791090	18680	18680	18680	18680	1455
153	20230608	175500	2026791090	18680	18680	18680	18680	0
154	20230608	175400	2026791090	18680	18680	18680	18680	0
155	20230608	175300	2026791090	18680	18680	18680	18680	0
156	20230608	175200	2026791090	18680	18680	18680	18680	0
157	20230608	175100	2026791090	18680	18680	18680	18680	0
158	20230608	175000	2026791090	18680	18680	18680	18680	0
159	20230608	174900	2026791090	18680	18680	18680	18680	0
160	20230608	174800	2026791090	18680	18680	18680	18680	0
161	20230608	174700	2026791090	18680	18680	18680	18680	0
162	20230608	174600	2026791090	18680	18680	18680	18680	0
163	20230608	174500	2026791090	18680	18680	18680	18680	0
164	20230608	174400	2026791090	18680	18680	18680	18680	0
165	20230608	174300	2026791090	18680	18680	18680	18680	0
166	20230608	174200	2026791090	18680	18680	18680	18680	0
167	20230608	174100	2026791090	18680	18680	18680	18680	0
168	20230608	174000	2026791090	18680	18680	18680	18680	0
169	20230608	173900	2026791090	18680	18680	18680	18680	0
170	20230608	173800	2026791090	18680	18680	18680	18680	0
171	20230608	173700	2026791090	18680	18680	18680	18680	0
172	20230608	173600	2026791090	18680	18680	18680	18680	0
173	20230608	173500	2026791090	18680	18680	18680	18680	0
174	20230608	173400	2026791090	18680	18680	18680	18680	0
175	20230608	173300	2026791090	18680	18680	18680	18680	0
176	20230608	173200	2026791090	18680	18680	18680	18680	0
177	20230608	173100	2026791090	18680	18680	18680	18680	0
178	20230608	173000	2026791090	18680	18680	18680	18680	0
179	20230608	172900	2026791090	18680	18680	18680	18680	0
180	20230608	172800	2026791090	18680	18680	18680	18680	0
181	20230608	172700	2026791090	18680	18680	18680	18680	0
182	20230608	172600	2026791090	18680	18680	18680	18680	1455
183	20230608	172500	2026791090	18680	18680	18680	18680	0
184	20230608	172400	2026791090	18680	18680	18680	18680	0
185	20230608	172300	2026791090	18680	18680	18680	18680	0
186	20230608	172200	2026791090	18680	18680	18680	18680	0
187	20230608	172100	2026791090	18680	18680	18680	18680	0
188	20230608	172000	2026791090	18680	18680	18680	18680	0
189	20230608	171900	2026791090	18680	18680	18680	18680	0
190	20230608	171800	2026791090	18680	18680	18680	18680	0
191	20230608	171700	2026791090	18680	18680	18680	18680	0
192	20230608	171600	2026791090	18680	18680	18680	18680	0
193	20230608	171500	2026791090	18680	18680	18680	18680	0
194	20230608	171400	2026791090	18680	18680	18680	18680	0
195	20230608	171300	2026791090	18680	18680	18680	18680	0
196	20230608	171200	2026791090	18680	18680	18680	18680	0
197	20230608	171100	2026791090	18680	18680	18680	18680	0
198	20230608	171000	2026791090	18680	18680	18680	18680	0
199	20230608	170900	2026791090	18680	18680	18680	18680	0
200	20230608	170800	2026791090	18680	18680	18680	18680	0
201	20230608	170700	2026791090	18680	18680	18680	18680	0
202	20230608	170600	2026791090	18680	18680	18680	18680	0
203	20230608	170500	2026791090	18680	18680	18680	18680	0
204	20230608	170400	2026791090	18680	18680	18680	18680	0
205	20230608	170300	2026791090	18680	18680	18680	18680	0
206	20230608	170200	2026791090	18680	18680	18680	18680	0
207	20230608	170100	2026791090	18680	18680	18680	18680	0
208	20230608	170000	2026791090	18680	18680	18680	18680	0
209	20230608	165900	2026791090	18680	18680	18680	18680	0
210	20230608	165800	2026791090	18680	18680	18680	18680	0
211	20230608	165700	2026791090	18680	18680	18680	18680	0
212	20230608	165600	2026791090	18680	18680	18680	18680	1455
213	20230608	165500	2026791090	18680	18680	18680	18680	0
214	20230608	165400	2026791090	18680	18680	18680	18680	0
215	20230608	165300	2026791090	18680	18680	18680	18680	0
216	20230608	165200	2026791090	18680	18680	18680	18680	0
217	20230608	165100	2026791090	18680	18680	18680	18680	0
218	20230608	165000	2026791090	18680	18680	18680	18680	0
219	20230608	164900	2026791090	18680	18680	18680	18680	0
220	20230608	164800	2026791090	18680	18680	18680	18680	0
221	20230608	164700	2026791090	18680	18680	18680	18680	0
222	20230608	164600	2026791090	18680	18680	18680	18680	0
223	20230608	164500	2026791090	18680	18680	18680	18680	0
224	20230608	164400	2026791090	18680	18680	18680	18680	0
225	20230608	164300	2026791090	18680	18680	18680	18680	0
226	20230608	164200	2026791090	18680	18680	18680	18680	0
227	20230608	164100	2026791090	18680	18680	18680	18680	0
228	20230608	164000	2026791090	18680	18680	18680	18680	0
229	20230608	163900	2026791090	18680	18680	18680	18680	0
230	20230608	163800	2026791090	18680	18680	18680	18680	0
231	20230608	163700	2026791090	18680	18680	18680	18680	0
232	20230608	163600	2026791090	18680	18680	18680	18680	0
233	20230608	163500	2026791090	18680	18680	18680	18680	0
234	20230608	163400	2026791090	18680	18680	18680	18680	0
235	20230608	163300	2026791090	18680	18680	18680	18680	0
236	20230608	163200	2026791090	18680	18680	18680	18680	0
237	20230608	163100	2026791090	18680	18680	18680	18680	0
238	20230608	163000	2026791090	18680	18680	18680	18680	0
239	20230608	162900	2026791090	18680	18680	18680	18680	0
240	20230608	162800	2026791090	18680	18680	18680	18680	0
241	20230608	162700	2026791090	18680	18680	18680	18680	0
242	20230608	162600	2026791090	18680	18680	18680	18680	1455
243	20230608	162500	2026791090	18680	18680	18680	18680	0
244	20230608	162400	2026791090	18680	18680	18680	18680	0
245	20230608	162300	2026791090	18680	18680	18680	18680	0
246	20230608	162200	2026791090	18680	18680	18680	18680	0
247	20230608	162100	2026791090	18680	18680	18680	18680	0
248	20230608	162000	2026791090	18680	18680	18680	18680	0
249	20230608	161900	2026791090	18680	18680	18680	18680	0
250	20230608	161800	2026791090	18680	18680	18680	18680	0
251	20230608	161700	2026791090	18680	18680	18680	18680	0
252	20230608	161600	2026791090	18680	18680	18680	18680	0
253	20230608	161500	2026791090	18680	18680	18680	18680	0
254	20230608	161400	2026791090	18680	18680	18680	18680	0
255	20230608	161300	2026791090	18680	18680	18680	18680	0
256	20230608	161200	2026791090	18680	18680	18680	18680	0
257	20230608	161100	2026791090	18680	18680	18680	18680	0
258	20230608	161000	2026791090	18680	18680	18680	18680	0
259	20230608	160900	2026791090	18680	18680	18680	18680	0
260	20230608	160800	2026791090	18680	18680	18680	18680	0
261	20230608	160700	2026791090	18680	18680	18680	18680	0
262	20230608	160600	2026791090	18680	18680	18680	18680	0
263	20230608	160500	2026791090	18680	18680	18680	18680	0
264	20230608	160400	2026791090	18680	18680	18680	18680	0
265	20230608	160300	2026791090	18680	18680	18680	18680	0
266	20230608	160200	2026791090	18680	18680	18680	18680	0
267	20230608	160100	2026791090	18680	18680	18680	18680	0
268	20230608	160000	2026791090	18680	18680	18680	18680	0
269	20230608	155900	2026791090	18680	18680	18680	18680	0
270	20230608	155800	2026791090	18680	18680	18680	18680	0
271	20230608	155700	2026791090	18680	18680	18680	18680	0
272	20230608	155600	2026791090	18680	18680	18680	18680	1455
273	20230608	155500	2026791090	18680	18680	18680	18680	0
274	20230608	155400	2026791090	18680	18680	18680	18680	0
275	20230608	155300	2026791090	18680	18680	18680	18680	0
276	20230608	155200	2026791090	18680	18680	18680	18680	0
277	20230608	155100	2026791090	18680	18680	18680	18680	0
278	20230608	155000	2026791090	18680	18680	18680	18680	0
279	20230608	154900	2026791090	18680	18680	18680	18680	0
280	20230608	154800	2026791090	18680	18680	18680	18680	0
281	20230608	154700	2026791090	18680	18680	18680	18680	0
282	20230608	154600	2026791090	18680	18680	18680	18680	0
283	20230608	154500	2026791090	18680	18680	18680	18680	0
284	20230608	154400	2026791090	18680	18680	18680	18680	0
285	20230608	154300	2026791090	18680	18680	18680	18680	0
286	20230608	154200	2026791090	18680	18680	18680	18680	0
287	20230608	154100	2026791090	18680	18680	18680	18680	0
288	20230608	154000	2026791090	18680	18680	18680	18680	0
289	20230608	153900	2026791090	18680	18680	18680	18680	0
290	20230608	153800	2026791090	18680	18680	18680	18680	0
291	20230608	153700	2026791090	18680	18680	18680	18680	0
292	20230608	153600	2026791090	18680	18680	18680	18680	0
293	20230608	153500	2026791090	18680	18680	18680	18680	0
294	20230608	153400	2026791090	18680	18680	18680	18680	0
295	20230608	153300	2026791090	18680	18680	18680	18680	0
296	20230608	153200	2026791090	18680	18680	18680	18680	0
297	20230608	153100	2026791090	18680	18680	18680	18680	0
298	20230608	153000	2026791090	18680	18680	18680	18680	1455
299	20230608	152900	1999611690	18680	18680	18680	18680	0
300	20230608	152800	1999611690	18680	18680	18680	18680	0
301	20230608	152700	1999611690	18680	18680	18680	18680	0
302	20230608	152600	1999611690	18680	18680	18680	18680	0
303	20230608	152500	1999611690	18680	18680	18680	18680	0
304	20230608	152400	1999611690	18680	18680	18680	18680	0
305	20230608	152300	1999611690	18680	18680	18680	18680	0
306	20230608	152200	1999611690	18680	18680	18680	18680	0
307	20230608	152100	1999611690	18680	18680	18680	18680	0
308	20230608	152000	1999611690	18680	18680	18680	18680	0
309	20230608	151900	1999611690	18680	18690	18700	18680	200
310	20230608	151800	1995873650	18690	18670	18690	18660	596
311	20230608	151700	1984742390	18670	18690	18690	18670	306
312	20230608	151600	1979026640	18690	18700	18700	18690	239
313	20230608	151500	1974559540	18700	18700	18700	18690	466
314	20230608	151400	1965846020	18700	18700	18700	18700	8
315	20230608	151300	1965696420	18700	18700	18700	18700	1
316	20230608	151200	1965677720	18700	18710	18710	18700	332
317	20230608	151100	1959466070	18710	18710	18710	18710	39
318	20230608	151000	1958736380	18700	18700	18700	18700	30
319	20230608	150900	1958175380	18700	18730	18730	18700	299
320	20230608	150800	1952580210	18730	18740	18750	18730	73
321	20230608	150700	1951212460	18740	18740	18740	18740	352
322	20230608	150600	1944615980	18750	18750	18750	18750	73
323	20230608	150500	1943247230	18740	18740	18740	18740	0
324	20230608	150400	1943247230	18740	18740	18740	18740	0
325	20230608	150300	1943247230	18740	18730	18750	18730	147
326	20230608	150200	1940491050	18740	18740	18750	18740	278
327	20230608	150100	1935280850	18740	18730	18740	18730	46
328	20230608	150000	1934418930	18730	18740	18740	18730	665
329	20230608	145900	1921957710	18740	18740	18740	18740	1
330	20230608	145800	1921938970	18740	18730	18740	18730	127
331	20230608	145700	1919559090	18730	18730	18730	18730	164
332	20230608	145600	1916487370	18730	18730	18730	18730	10
333	20230608	145500	1916300070	18720	18720	18720	18720	120
334	20230608	145400	1914053670	18730	18730	18730	18730	9
335	20230608	145300	1913885100	18730	18730	18730	18730	3
336	20230608	145200	1913828910	18730	18730	18730	18730	5
337	20230608	145100	1913735260	18730	18750	18750	18720	52
338	20230608	145000	1912761780	18720	18720	18720	18720	1
339	20230608	144900	1912743060	18750	18760	18760	18750	12
340	20230608	144800	1912518040	18760	18740	18760	18740	535
341	20230608	144700	1902487820	18740	18740	18740	18720	25
342	20230608	144600	1902019690	18730	18730	18730	18730	2
343	20230608	144500	1901982230	18720	18700	18720	18670	1479
344	20230608	144400	1874353310	18720	18720	18720	18720	309
345	20230608	144300	1868568830	18720	18720	18720	18720	0
346	20230608	144200	1868568830	18720	18700	18720	18700	69
347	20230608	144100	1867278190	18700	18700	18700	18700	651
348	20230608	144000	1855104490	18700	18690	18700	18690	22
349	20230608	143900	1854693270	18690	18690	18690	18690	280
350	20230608	143800	1849460070	18690	18700	18700	18690	15
351	20230608	143700	1849179670	18690	18690	18690	18690	5
352	20230608	143600	1849086220	18690	18690	18690	18690	0
353	20230608	143500	1849086220	18690	18690	18690	18690	55
354	20230608	143400	1848058270	18690	18690	18700	18690	50
355	20230608	143300	1847123670	18690	18690	18690	18690	22
356	20230608	143200	1846712490	18700	18680	18700	18680	398
357	20230608	143100	1839275970	18680	18690	18690	18670	270
358	20230608	143000	1834232370	18670	18670	18670	18670	0
359	20230608	142900	1834232370	18670	18680	18680	18670	144
360	20230608	142800	1831542630	18680	18680	18680	18680	0
361	20230608	142700	1831542630	18680	18690	18690	18680	78
362	20230608	142600	1830085280	18690	18690	18690	18690	8
363	20230608	142500	1829935760	18690	18690	18690	18690	121
364	20230608	142400	1827674270	18690	18690	18690	18690	27
365	20230608	142300	1827169640	18680	18680	18680	18680	217
366	20230608	142200	1823116080	18680	18680	18680	18680	20
367	20230608	142100	1822742480	18680	18680	18680	18680	6
368	20230608	142000	1822630400	18690	18690	18690	18690	3
369	20230608	141900	1822574330	18690	18690	18690	18690	11
370	20230608	141800	1822368740	18690	18660	18690	18660	629
371	20230608	141700	1810626750	18660	18660	18660	18660	30
372	20230608	141600	1810066950	18660	18650	18660	18650	123
373	20230608	141500	1807772200	18650	18650	18650	18650	242
374	20230608	141400	1803258900	18650	18650	18650	18650	1
375	20230608	141300	1803240250	18640	18650	18650	18640	168
376	20230608	141200	1800108140	18640	18640	18640	18640	147
377	20230608	141100	1797368060	18640	18640	18640	18630	1805
378	20230608	141000	1763739650	18630	18630	18630	18630	0
379	20230608	140900	1763739650	18630	18640	18640	18630	10
380	20230608	140800	1763553260	18630	18630	18630	18630	3
381	20230608	140700	1763497370	18630	18640	18640	18630	198
382	20230608	140600	1759808620	18640	18650	18650	18640	390
383	20230608	140500	1752539010	18650	18650	18650	18640	76
384	20230608	140400	1751122340	18640	18630	18660	18630	132
385	20230608	140300	1748661820	18650	18660	18660	18640	3738
386	20230608	140200	1678954460	18650	18650	18650	18650	4051
387	20230608	140100	1603403310	18660	18660	18660	18660	84
388	20230608	140000	1601835870	18660	18660	18660	18650	1278
389	20230608	135900	1577995940	18660	18660	18670	18660	325
390	20230608	135800	1571931390	18660	18660	18660	18660	676
391	20230608	135700	1559317230	18660	18660	18660	18660	0
392	20230608	135600	1559317230	18660	18670	18670	18650	57
393	20230608	135500	1558253330	18660	18660	18660	18650	121
394	20230608	135400	1555995650	18660	18660	18660	18660	164
395	20230608	135300	1552935410	18650	18650	18670	18650	635
396	20230608	135200	1541092010	18660	18660	18660	18660	206
397	20230608	135100	1537248050	18660	18670	18670	18650	1104
398	20230608	135000	1516647880	18660	18690	18690	18660	4518
399	20230608	134900	1432283950	18690	18690	18690	18690	251
400	20230608	134800	1427592760	18690	18700	18700	18690	101
401	20230608	134700	1425705060	18690	18700	18700	18690	51
402	20230608	134600	1424751560	18700	18700	18700	18700	10
403	20230608	134500	1424564560	18690	18690	18690	18690	159
404	20230608	134400	1421592850	18690	18700	18700	18690	11
405	20230608	134300	1421387160	18700	18700	18700	18700	0
406	20230608	134200	1421387160	18700	18700	18700	18700	5
407	20230608	134100	1421293660	18700	18700	18700	18700	0
408	20230608	134000	1421293660	18700	18690	18700	18690	119
409	20230608	133900	1419069390	18690	18690	18700	18690	691
410	20230608	133800	1406154100	18700	18700	18700	18700	31
411	20230608	133700	1405574400	18700	18700	18700	18700	135
412	20230608	133600	1403049900	18700	18710	18710	18700	2601
413	20230608	133500	1354408520	18710	18710	18710	18710	375
414	20230608	133400	1347392270	18710	18720	18720	18710	222
415	20230608	133300	1343238350	18720	18720	18720	18720	10
416	20230608	133200	1343051150	18720	18720	18720	18720	50
417	20230608	133100	1342115150	18720	18710	18720	18710	54
418	20230608	133000	1341104310	18710	18720	18720	18710	131
419	20230608	132900	1338653290	18720	18710	18720	18710	11
420	20230608	132800	1338447380	18710	18710	18710	18710	2
421	20230608	132700	1338409960	18710	18710	18710	18710	0
422	20230608	132600	1338409960	18710	18710	18710	18710	2
423	20230608	132500	1338372540	18710	18710	18710	18710	20
424	20230608	132400	1337998340	18710	18710	18710	18710	3
425	20230608	132300	1337942210	18720	18720	18720	18720	259
426	20230608	132200	1333093730	18720	18710	18720	18710	234
427	20230608	132100	1328714580	18710	18710	18710	18710	291
428	20230608	132000	1323269970	18720	18710	18720	18710	629
429	20230608	131900	1311501090	18710	18720	18720	18710	6
430	20230608	131800	1311388810	18710	18710	18710	18710	150
431	20230608	131700	1308582310	18710	18710	18710	18710	81
432	20230608	131600	1307066800	18710	18710	18710	18710	130
433	20230608	131500	1304634500	18710	18710	18710	18710	1
434	20230608	131400	1304615790	18710	18720	18720	18710	367
435	20230608	131300	1297745840	18720	18720	18720	18720	450
436	20230608	131200	1289321840	18720	18720	18720	18720	198
437	20230608	131100	1285615280	18720	18730	18730	18720	174
438	20230608	131000	1282357700	18720	18730	18730	18720	188
439	20230608	130900	1278837180	18730	18730	18730	18730	2
440	20230608	130800	1278799720	18730	18730	18730	18730	3
441	20230608	130700	1278743530	18740	18740	18740	18730	1735
442	20230608	130600	1246239590	18740	18740	18740	18740	1
443	20230608	130500	1246220850	18740	18740	18740	18740	0
444	20230608	130400	1246220850	18740	18750	18750	18740	44
445	20230608	130300	1245396130	18750	18760	18760	18750	143
446	20230608	130200	1242714820	18760	18760	18760	18760	0
447	20230608	130100	1242714820	18760	18760	18760	18760	7
448	20230608	130000	1242583500	18760	18760	18760	18760	177
449	20230608	125900	1239262980	18760	18760	18760	18760	50
450	20230608	125800	1238324980	18760	18770	18770	18760	60
451	20230608	125700	1237199280	18760	18780	18780	18760	354
452	20230608	125600	1230552660	18780	18780	18780	18780	10
453	20230608	125500	1230364860	18770	18750	18770	18740	498
454	20230608	125400	1221021530	18750	18750	18750	18750	0
455	20230608	125300	1221021530	18750	18750	18750	18750	50
456	20230608	125200	1220084030	18740	18740	18740	18740	0
457	20230608	125100	1220084030	18740	18740	18740	18740	105
458	20230608	125000	1218116330	18740	18760	18760	18740	30
459	20230608	124900	1217553790	18760	18770	18770	18760	2
460	20230608	124800	1217516260	18770	18770	18770	18770	50
461	20230608	124700	1216577760	18770	18760	18770	18760	303
462	20230608	124600	1210893020	18750	18750	18750	18750	226
463	20230608	124500	1206655520	18760	18760	18760	18760	179
464	20230608	124400	1203297480	18760	18760	18760	18760	31
465	20230608	124300	1202715920	18760	18760	18760	18760	127
466	20230608	124200	1200333400	18770	18770	18770	18770	0
467	20230608	124100	1200333400	18770	18770	18770	18770	29
468	20230608	124000	1199789070	18760	18770	18770	18760	197
469	20230608	123900	1196092680	18770	18770	18770	18770	135
470	20230608	123800	1193558730	18770	18770	18770	18770	0
471	20230608	123700	1193558730	18770	18780	18780	18770	100
472	20230608	123600	1191681170	18770	18770	18770	18770	0
473	20230608	123500	1191681170	18770	18790	18790	18770	65
474	20230608	123400	1190460530	18780	18780	18780	18780	1
475	20230608	123300	1190441750	18780	18780	18780	18780	104
476	20230608	123200	1188488630	18780	18780	18780	18780	0
477	20230608	123100	1188488630	18780	18780	18780	18780	0
478	20230608	123000	1188488630	18780	18780	18780	18780	12
479	20230608	122900	1188263270	18780	18780	18780	18780	1
480	20230608	122800	1188244490	18780	18780	18780	18780	200
481	20230608	122700	1184488490	18780	18780	18790	18780	798
482	20230608	122600	1169502020	18780	18780	18780	18780	1
483	20230608	122500	1169483240	18780	18780	18780	18780	11
484	20230608	122400	1169276660	18780	18800	18800	18780	327
485	20230608	122300	1163135400	18800	18780	18800	18780	27
486	20230608	122200	1162628140	18800	18800	18800	18800	5
487	20230608	122100	1162534140	18800	18780	18800	18780	485
488	20230608	122000	1153416340	18800	18780	18800	18780	35
489	20230608	121900	1152758940	18780	18780	18780	18780	100
490	20230608	121800	1150880940	18780	18790	18790	18780	45
491	20230608	121700	1150035490	18790	18790	18790	18790	45
492	20230608	121600	1149189940	18790	18790	18790	18790	15
493	20230608	121500	1148908090	18790	18790	18790	18790	19
494	20230608	121400	1148551080	18790	18790	18790	18790	0
495	20230608	121300	1148551080	18790	18790	18790	18790	136
496	20230608	121200	1145995640	18790	18790	18790	18790	26
497	20230608	121100	1145507100	18790	18790	18790	18790	2
498	20230608	121000	1145469520	18780	18780	18780	18780	5
499	20230608	120900	1145375620	18780	18780	18780	18780	11
500	20230608	120800	1145169040	18780	18780	18780	18780	5
501	20230608	120700	1145075140	18790	18790	18790	18790	0
502	20230608	120600	1145075140	18790	18800	18800	18790	123
503	20230608	120500	1142763960	18790	18790	18790	18790	5
504	20230608	120400	1142670010	18790	18790	18790	18790	61
505	20230608	120300	1141523820	18790	18780	18790	18780	82
506	20230608	120200	1139983850	18780	18770	18780	18770	59
507	20230608	120100	1138875850	18770	18770	18770	18770	54
508	20230608	120000	1137862270	18760	18760	18760	18760	20
509	20230608	115900	1137487070	18760	18760	18760	18760	51
510	20230608	115800	1136530310	18760	18760	18760	18760	200
511	20230608	115700	1132778310	18760	18760	18760	18760	0
512	20230608	115600	1132778310	18760	18750	18760	18750	500
513	20230608	115500	1123400260	18750	18740	18750	18740	2
514	20230608	115400	1123362770	18750	18750	18750	18740	15
515	20230608	115300	1123081610	18750	18750	18750	18750	6
516	20230608	115200	1122969110	18750	18750	18750	18750	119
517	20230608	115100	1120737860	18750	18760	18760	18750	61
518	20230608	115000	1119594010	18760	18760	18760	18760	0
519	20230608	114900	1119594010	18760	18760	18760	18760	10
520	20230608	114800	1119406410	18750	18750	18750	18750	65
521	20230608	114700	1118187660	18750	18740	18750	18740	15
522	20230608	114600	1117906460	18740	18740	18740	18740	10
523	20230608	114500	1117719060	18740	18740	18740	18740	1
524	20230608	114400	1117700320	18760	18760	18760	18760	5
525	20230608	114300	1117606520	18740	18740	18750	18740	54
526	20230608	114200	1116594550	18740	18740	18740	18740	0
527	20230608	114100	1116594550	18740	18740	18740	18740	5
528	20230608	114000	1116500850	18740	18740	18740	18730	131
529	20230608	113900	1114046460	18740	18750	18750	18740	1288
530	20230608	113800	1089906800	18760	18760	18760	18760	10
531	20230608	113700	1089719200	18750	18750	18750	18750	0
532	20230608	113600	1089719200	18750	18750	18750	18750	0
533	20230608	113500	1089719200	18750	18770	18770	18750	862
534	20230608	113400	1073553370	18770	18770	18770	18770	2
535	20230608	113300	1073515830	18770	18770	18770	18770	0
536	20230608	113200	1073515830	18770	18770	18770	18770	0
537	20230608	113100	1073515830	18770	18770	18770	18770	0
538	20230608	113000	1073515830	18770	18780	18780	18770	10
539	20230608	112900	1073328050	18780	18760	18780	18750	33
540	20230608	112800	1072709160	18750	18730	18780	18730	58
541	20230608	112700	1071622310	18750	18750	18750	18750	364
542	20230608	112600	1064797310	18730	18730	18730	18730	10
543	20230608	112500	1064610010	18730	18740	18740	18730	586
544	20230608	112400	1053631070	18750	18740	18750	18740	679
545	20230608	112300	1040906550	18740	18740	18740	18740	285
546	20230608	112200	1035565650	18740	18740	18740	18740	45
547	20230608	112100	1034722350	18730	18730	18730	18730	41
548	20230608	112000	1033954420	18740	18730	18740	18730	744
549	20230608	111900	1020012270	18740	18740	18740	18740	991
550	20230608	111800	1001440930	18750	18750	18750	18750	26
551	20230608	111700	1000953430	18750	18750	18750	18750	13
552	20230608	111600	1000709680	18750	18750	18750	18750	4
553	20230608	111500	1000634680	18750	18750	18750	18740	205
554	20230608	111400	996791930	18750	18750	18750	18750	62
555	20230608	111300	995629430	18750	18760	18760	18750	1546
556	20230608	111200	966639370	18760	18780	18780	18760	69
557	20230608	111100	965343860	18780	18760	18780	18760	408
558	20230608	111000	957688680	18760	18770	18770	18760	590
559	20230608	110900	946620070	18760	18760	18760	18760	0
560	20230608	110800	946620070	18760	18760	18760	18760	86
561	20230608	110700	945006710	18760	18770	18770	18760	31
562	20230608	110600	944425140	18760	18770	18770	18760	126
563	20230608	110500	942060620	18760	18770	18770	18760	165
564	20230608	110400	938965210	18770	18770	18770	18770	14
565	20230608	110300	938702430	18760	18780	18780	18760	40
566	20230608	110200	937951930	18760	18800	18800	18760	344
567	20230608	110100	931497600	18800	18800	18800	18800	145
568	20230608	110000	928771600	18790	18780	18790	18760	143
569	20230608	105900	926087080	18780	18800	18800	18780	119
570	20230608	105800	923851450	18800	18800	18800	18800	5
571	20230608	105700	923757450	18800	18770	18800	18770	236
572	20230608	105600	919324900	18770	18770	18770	18770	3
573	20230608	105500	919268590	18760	18760	18760	18750	61
574	20230608	105400	918124690	18750	18760	18760	18750	330
575	20230608	105300	911935190	18750	18750	18750	18750	0
576	20230608	105200	911935190	18750	18760	18770	18750	79
577	20230608	105100	910453340	18750	18750	18750	18750	111
578	20230608	105000	908372090	18760	18760	18760	18760	149
579	20230608	104900	905576850	18760	18770	18770	18760	117
580	20230608	104800	903381600	18780	18790	18790	18780	2
581	20230608	104700	903344030	18770	18770	18770	18770	60
582	20230608	104600	902217830	18770	18770	18790	18770	81
583	20230608	104500	900697190	18770	18760	18770	18750	188
584	20230608	104400	897171620	18750	18750	18750	18750	100
585	20230608	104300	895296620	18750	18760	18760	18750	38
586	20230608	104200	894583820	18750	18750	18750	18750	154
587	20230608	104100	891696320	18760	18750	18760	18750	131
588	20230608	104000	889239860	18760	18760	18760	18760	77
589	20230608	103900	887795340	18750	18750	18750	18750	235
590	20230608	103800	883389090	18750	18750	18750	18750	134
591	20230608	103700	880876590	18760	18760	18760	18750	155
592	20230608	103600	877968870	18760	18780	18780	18750	541
593	20230608	103500	867821570	18780	18780	18780	18780	141
594	20230608	103400	865173590	18780	18780	18780	18780	14
595	20230608	103300	864910670	18780	18780	18780	18780	70
596	20230608	103200	863596070	18780	18750	18780	18750	41
597	20230608	103100	862826120	18750	18770	18770	18750	531
598	20230608	103000	852863890	18780	18780	18780	18780	30
599	20230608	102900	852300490	18770	18770	18780	18760	370
600	20230608	102800	845355950	18770	18780	18780	18770	159
601	20230608	102700	842371470	18770	18770	18770	18770	11
602	20230608	102600	842165000	18770	18780	18780	18770	40
603	20230608	102500	841414110	18780	18780	18780	18780	12
604	20230608	102400	841188750	18780	18790	18790	18780	519
605	20230608	102300	831441830	18790	18800	18800	18790	67
606	20230608	102200	830182290	18800	18780	18800	18780	170
607	20230608	102100	826989250	18780	18800	18800	18780	253
608	20230608	102000	822236570	18810	18800	18810	18800	307
609	20230608	101900	816463970	18800	18790	18800	18790	386
610	20230608	101800	809208020	18780	18780	18780	18780	55
611	20230608	101700	808175120	18780	18780	18780	18780	110
612	20230608	101600	806109320	18780	18790	18790	18780	54
613	20230608	101500	805095090	18790	18800	18800	18790	271
614	20230608	101400	800000750	18800	18770	18800	18770	355
615	20230608	101300	793327260	18780	18780	18780	18780	166
616	20230608	101200	790209780	18780	18800	18800	18780	46
617	20230608	101100	789345880	18780	18810	18810	18780	516
618	20230608	101000	779653480	18790	18790	18790	18780	640
619	20230608	100900	767628370	18790	18780	18790	18780	150
620	20230608	100800	764810680	18780	18750	18780	18720	1259
621	20230608	100700	741192610	18720	18720	18720	18720	0
622	20230608	100600	741192610	18720	18720	18730	18720	670
623	20230608	100500	728650190	18720	18740	18740	18710	154
624	20230608	100400	725766220	18740	18730	18740	18710	636
625	20230608	100300	713852760	18700	18710	18710	18700	528
626	20230608	100200	703974300	18710	18720	18720	18710	849
627	20230608	100100	688089380	18730	18720	18730	18720	201
628	20230608	100000	684325460	18730	18730	18730	18730	104
629	20230608	095900	682377540	18730	18720	18730	18710	967
630	20230608	095800	664278890	18730	18750	18750	18730	35
631	20230608	095700	663623130	18750	18750	18750	18750	45
632	20230608	095600	662779380	18730	18720	18730	18710	1547
633	20230608	095500	633824260	18730	18740	18740	18730	164
634	20230608	095400	630752500	18730	18740	18750	18730	177
635	20230608	095300	627436520	18740	18740	18740	18740	37
636	20230608	095200	626743140	18740	18740	18740	18730	194
637	20230608	095100	623107610	18740	18740	18740	18740	76
638	20230608	095000	621683370	18740	18740	18740	18740	118
639	20230608	094900	619472050	18740	18740	18750	18740	299
640	20230608	094800	613868760	18740	18750	18770	18740	214
641	20230608	094700	609857080	18750	18790	18790	18750	277
642	20230608	094600	604658700	18790	18750	18790	18750	853
643	20230608	094500	588642180	18730	18750	18750	18730	179
644	20230608	094400	585288250	18750	18730	18760	18730	90
645	20230608	094300	583600870	18730	18730	18730	18730	1534
646	20230608	094200	554869050	18710	18710	18720	18710	933
647	20230608	094100	537411570	18720	18740	18740	18720	423
648	20230608	094000	529489940	18740	18770	18770	18740	251
649	20230608	093900	524782540	18750	18750	18750	18750	100
650	20230608	093800	522907540	18750	18770	18770	18740	224
651	20230608	093700	518707930	18750	18750	18750	18750	506
652	20230608	093600	509220430	18750	18780	18780	18750	250
653	20230608	093500	504532900	18750	18750	18750	18750	192
654	20230608	093400	500932900	18730	18730	18730	18730	207
655	20230608	093300	497055790	18730	18730	18730	18720	144
656	20230608	093200	494359360	18730	18730	18730	18730	94
657	20230608	093100	492598740	18720	18700	18720	18700	390
658	20230608	093000	485304080	18700	18670	18700	18660	348
659	20230608	092900	478805850	18670	18700	18700	18660	816
660	20230608	092800	463562100	18700	18710	18710	18690	678
661	20230608	092700	450883560	18710	18730	18730	18710	375
662	20230608	092600	443866330	18730	18720	18730	18720	151
663	20230608	092500	441038110	18700	18710	18710	18690	1785
664	20230608	092400	407658790	18700	18730	18730	18700	472
665	20230608	092300	398829840	18710	18710	18710	18700	236
666	20230608	092200	394414760	18700	18750	18790	18700	2545
667	20230608	092100	346716870	18750	18800	18800	18750	2732
668	20230608	092000	295431000	18800	18810	18810	18790	196
669	20230608	091900	291746450	18800	18790	18800	18790	314
670	20230608	091800	285845070	18790	18780	18790	18770	554
671	20230608	091700	275441390	18780	18800	18800	18780	1134
672	20230608	091600	254124890	18800	18820	18820	18800	1485
673	20230608	091500	226194600	18820	18850	18850	18810	1042
674	20230608	091400	206573350	18850	18890	18890	18850	231
675	20230608	091300	202217220	18860	18880	18890	18850	2680
676	20230608	091200	151658410	18880	18890	18890	18880	592
677	20230608	091100	140481150	18880	18920	18920	18880	2392
678	20230608	091000	95271490	18920	18950	18950	18920	996
679	20230608	090900	76412760	18990	18950	19000	18950	106
680	20230608	090800	74400810	18930	18940	18940	18930	55
681	20230608	090700	73359430	18930	18940	18940	18930	81
682	20230608	090600	71826030	18930	18940	18940	18920	102
683	20230608	090500	69896160	18910	18910	18910	18910	528
684	20230608	090400	59911680	18910	18900	18920	18900	180
685	20230608	090300	56508900	18900	18910	18910	18900	111
686	20230608	090200	54410400	18900	18910	18940	18900	523
687	20230608	090100	44522440	18910	18950	18950	18890	1974
688	20230608	090000	7163100	18950	18950	18950	18950	378