KissMeData/137310/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185700	6428568660	15660	15660	15660	15660	19942
3	20230612	185600	6428568660	15660	15660	15660	15660	0
4	20230612	185500	6428568660	15660	15660	15660	15660	0
5	20230612	185400	6428568660	15660	15660	15660	15660	0
6	20230612	185300	6428568660	15660	15660	15660	15660	0
7	20230612	185200	6428568660	15660	15660	15660	15660	0
8	20230612	185100	6428568660	15660	15660	15660	15660	0
9	20230612	185000	6428568660	15660	15660	15660	15660	0
10	20230612	184900	6428568660	15660	15660	15660	15660	0
11	20230612	184800	6428568660	15660	15660	15660	15660	0
12	20230612	184700	6428568660	15660	15660	15660	15660	0
13	20230612	184600	6428568660	15660	15660	15660	15660	0
14	20230612	184500	6428568660	15660	15660	15660	15660	0
15	20230612	184400	6428568660	15660	15660	15660	15660	0
16	20230612	184300	6428568660	15660	15660	15660	15660	0
17	20230612	184200	6428568660	15660	15660	15660	15660	0
18	20230612	184100	6428568660	15660	15660	15660	15660	0
19	20230612	184000	6428568660	15660	15660	15660	15660	0
20	20230612	183900	6428568660	15660	15660	15660	15660	0
21	20230612	183800	6428568660	15660	15660	15660	15660	0
22	20230612	183700	6428568660	15660	15660	15660	15660	0
23	20230612	183600	6428568660	15660	15660	15660	15660	0
24	20230612	183500	6428568660	15660	15660	15660	15660	0
25	20230612	183400	6428568660	15660	15660	15660	15660	0
26	20230612	183300	6428568660	15660	15660	15660	15660	0
27	20230612	183200	6428568660	15660	15660	15660	15660	0
28	20230612	183100	6428568660	15660	15660	15660	15660	0
29	20230612	183000	6428568660	15660	15660	15660	15660	0
30	20230612	182900	6428568660	15660	15660	15660	15660	0
31	20230612	182800	6428568660	15660	15660	15660	15660	0
32	20230612	182700	6428568660	15660	15660	15660	15660	19942
33	20230612	182600	6428568660	15660	15660	15660	15660	0
34	20230612	182500	6428568660	15660	15660	15660	15660	0
35	20230612	182400	6428568660	15660	15660	15660	15660	0
36	20230612	182300	6428568660	15660	15660	15660	15660	0
37	20230612	182200	6428568660	15660	15660	15660	15660	0
38	20230612	182100	6428568660	15660	15660	15660	15660	0
39	20230612	182000	6428568660	15660	15660	15660	15660	0
40	20230612	181900	6428568660	15660	15660	15660	15660	0
41	20230612	181800	6428568660	15660	15660	15660	15660	0
42	20230612	181700	6428568660	15660	15660	15660	15660	0
43	20230612	181600	6428568660	15660	15660	15660	15660	0
44	20230612	181500	6428568660	15660	15660	15660	15660	0
45	20230612	181400	6428568660	15660	15660	15660	15660	0
46	20230612	181300	6428568660	15660	15660	15660	15660	0
47	20230612	181200	6428568660	15660	15660	15660	15660	0
48	20230612	181100	6428568660	15660	15660	15660	15660	0
49	20230612	181000	6428568660	15660	15660	15660	15660	0
50	20230612	180900	6428568660	15660	15660	15660	15660	0
51	20230612	180800	6428568660	15660	15660	15660	15660	0
52	20230612	180700	6428568660	15660	15660	15660	15660	0
53	20230612	180600	6428568660	15660	15660	15660	15660	0
54	20230612	180500	6428568660	15660	15660	15660	15660	0
55	20230612	180400	6428568660	15660	15660	15660	15660	0
56	20230612	180300	6428568660	15660	15660	15660	15660	0
57	20230612	180200	6428568660	15660	15660	15660	15660	0
58	20230612	180100	6428568660	15660	15660	15660	15660	0
59	20230612	180000	6428568660	15660	15660	15660	15660	0
60	20230612	175900	6428568660	15660	15660	15660	15660	0
61	20230612	175800	6428568660	15660	15660	15660	15660	0
62	20230612	175700	6428568660	15660	15660	15660	15660	19942
63	20230612	175600	6428568660	15660	15660	15660	15660	0
64	20230612	175500	6428568660	15660	15660	15660	15660	0
65	20230612	175400	6428568660	15660	15660	15660	15660	0
66	20230612	175300	6428568660	15660	15660	15660	15660	0
67	20230612	175200	6428568660	15660	15660	15660	15660	0
68	20230612	175100	6428568660	15660	15660	15660	15660	0
69	20230612	175000	6428568660	15660	15660	15660	15660	0
70	20230612	174900	6428568660	15660	15660	15660	15660	0
71	20230612	174800	6428568660	15660	15660	15660	15660	0
72	20230612	174700	6428568660	15660	15660	15660	15660	0
73	20230612	174600	6428568660	15660	15660	15660	15660	0
74	20230612	174500	6428568660	15660	15660	15660	15660	0
75	20230612	174400	6428568660	15660	15660	15660	15660	0
76	20230612	174300	6428568660	15660	15660	15660	15660	0
77	20230612	174200	6428568660	15660	15660	15660	15660	0
78	20230612	174100	6428568660	15660	15660	15660	15660	0
79	20230612	174000	6428568660	15660	15660	15660	15660	0
80	20230612	173900	6428568660	15660	15660	15660	15660	0
81	20230612	173800	6428568660	15660	15660	15660	15660	0
82	20230612	173700	6428568660	15660	15660	15660	15660	0
83	20230612	173600	6428568660	15660	15660	15660	15660	0
84	20230612	173500	6428568660	15660	15660	15660	15660	0
85	20230612	173400	6428568660	15660	15660	15660	15660	0
86	20230612	173300	6428568660	15660	15660	15660	15660	0
87	20230612	173200	6428568660	15660	15660	15660	15660	0
88	20230612	173100	6428568660	15660	15660	15660	15660	0
89	20230612	173000	6428568660	15660	15660	15660	15660	0
90	20230612	172900	6428568660	15660	15660	15660	15660	0
91	20230612	172800	6428568660	15660	15660	15660	15660	0
92	20230612	172700	6428568660	15660	15660	15660	15660	19942
93	20230612	172600	6428568660	15660	15660	15660	15660	0
94	20230612	172500	6428568660	15660	15660	15660	15660	0
95	20230612	172400	6428568660	15660	15660	15660	15660	0
96	20230612	172300	6428568660	15660	15660	15660	15660	0
97	20230612	172200	6428568660	15660	15660	15660	15660	0
98	20230612	172100	6428568660	15660	15660	15660	15660	0
99	20230612	172000	6428568660	15660	15660	15660	15660	0
100	20230612	171900	6428568660	15660	15660	15660	15660	0
101	20230612	171800	6428568660	15660	15660	15660	15660	0
102	20230612	171700	6428568660	15660	15660	15660	15660	0
103	20230612	171600	6428568660	15660	15660	15660	15660	0
104	20230612	171500	6428568660	15660	15660	15660	15660	0
105	20230612	171400	6428568660	15660	15660	15660	15660	0
106	20230612	171300	6428568660	15660	15660	15660	15660	0
107	20230612	171200	6428568660	15660	15660	15660	15660	0
108	20230612	171100	6428568660	15660	15660	15660	15660	0
109	20230612	171000	6428568660	15660	15660	15660	15660	0
110	20230612	170900	6428568660	15660	15660	15660	15660	0
111	20230612	170800	6428568660	15660	15660	15660	15660	0
112	20230612	170700	6428568660	15660	15660	15660	15660	0
113	20230612	170600	6428568660	15660	15660	15660	15660	0
114	20230612	170500	6428568660	15660	15660	15660	15660	0
115	20230612	170400	6428568660	15660	15660	15660	15660	0
116	20230612	170300	6428568660	15660	15660	15660	15660	0
117	20230612	170200	6428568660	15660	15660	15660	15660	0
118	20230612	170100	6428568660	15660	15660	15660	15660	0
119	20230612	170000	6428568660	15660	15660	15660	15660	0
120	20230612	165900	6428568660	15660	15660	15660	15660	0
121	20230612	165800	6428568660	15660	15660	15660	15660	0
122	20230612	165700	6428568660	15660	15660	15660	15660	19942
123	20230612	165600	6428568660	15660	15660	15660	15660	0
124	20230612	165500	6428568660	15660	15660	15660	15660	0
125	20230612	165400	6428568660	15660	15660	15660	15660	0
126	20230612	165300	6428568660	15660	15660	15660	15660	0
127	20230612	165200	6428568660	15660	15660	15660	15660	0
128	20230612	165100	6428568660	15660	15660	15660	15660	0
129	20230612	165000	6428568660	15660	15660	15660	15660	0
130	20230612	164900	6428568660	15660	15660	15660	15660	0
131	20230612	164800	6428568660	15660	15660	15660	15660	0
132	20230612	164700	6428568660	15660	15660	15660	15660	0
133	20230612	164600	6428568660	15660	15660	15660	15660	0
134	20230612	164500	6428568660	15660	15660	15660	15660	0
135	20230612	164400	6428568660	15660	15660	15660	15660	0
136	20230612	164300	6428568660	15660	15660	15660	15660	0
137	20230612	164200	6428568660	15660	15660	15660	15660	0
138	20230612	164100	6428568660	15660	15660	15660	15660	0
139	20230612	164000	6428568660	15660	15660	15660	15660	0
140	20230612	163900	6428568660	15660	15660	15660	15660	0
141	20230612	163800	6428568660	15660	15660	15660	15660	0
142	20230612	163700	6428568660	15660	15660	15660	15660	0
143	20230612	163600	6428568660	15660	15660	15660	15660	0
144	20230612	163500	6428568660	15660	15660	15660	15660	0
145	20230612	163400	6428568660	15660	15660	15660	15660	0
146	20230612	163300	6428568660	15660	15660	15660	15660	0
147	20230612	163200	6428568660	15660	15660	15660	15660	0
148	20230612	163100	6428568660	15660	15660	15660	15660	0
149	20230612	163000	6428568660	15660	15660	15660	15660	0
150	20230612	162900	6428568660	15660	15660	15660	15660	0
151	20230612	162800	6428568660	15660	15660	15660	15660	0
152	20230612	162700	6428568660	15660	15660	15660	15660	19942
153	20230612	162600	6428568660	15660	15660	15660	15660	0
154	20230612	162500	6428568660	15660	15660	15660	15660	0
155	20230612	162400	6428568660	15660	15660	15660	15660	0
156	20230612	162300	6428568660	15660	15660	15660	15660	0
157	20230612	162200	6428568660	15660	15660	15660	15660	0
158	20230612	162100	6428568660	15660	15660	15660	15660	0
159	20230612	162000	6428568660	15660	15660	15660	15660	0
160	20230612	161900	6428568660	15660	15660	15660	15660	0
161	20230612	161800	6428568660	15660	15660	15660	15660	0
162	20230612	161700	6428568660	15660	15660	15660	15660	0
163	20230612	161600	6428568660	15660	15660	15660	15660	0
164	20230612	161500	6428568660	15660	15660	15660	15660	0
165	20230612	161400	6428568660	15660	15660	15660	15660	0
166	20230612	161300	6428568660	15660	15660	15660	15660	0
167	20230612	161200	6428568660	15660	15660	15660	15660	0
168	20230612	161100	6428568660	15660	15660	15660	15660	0
169	20230612	161000	6428568660	15660	15660	15660	15660	0
170	20230612	160900	6428568660	15660	15660	15660	15660	0
171	20230612	160800	6428568660	15660	15660	15660	15660	0
172	20230612	160700	6428568660	15660	15660	15660	15660	0
173	20230612	160600	6428568660	15660	15660	15660	15660	0
174	20230612	160500	6428568660	15660	15660	15660	15660	0
175	20230612	160400	6428568660	15660	15660	15660	15660	0
176	20230612	160300	6428568660	15660	15660	15660	15660	0
177	20230612	160200	6428568660	15660	15660	15660	15660	0
178	20230612	160100	6428568660	15660	15660	15660	15660	0
179	20230612	160000	6428568660	15660	15660	15660	15660	0
180	20230612	155900	6428568660	15660	15660	15660	15660	0
181	20230612	155800	6428568660	15660	15660	15660	15660	0
182	20230612	155700	6428568660	15660	15660	15660	15660	19942
183	20230612	155600	6428568660	15660	15660	15660	15660	0
184	20230612	155500	6428568660	15660	15660	15660	15660	0
185	20230612	155400	6428568660	15660	15660	15660	15660	0
186	20230612	155300	6428568660	15660	15660	15660	15660	0
187	20230612	155200	6428568660	15660	15660	15660	15660	0
188	20230612	155100	6428568660	15660	15660	15660	15660	0
189	20230612	155000	6428568660	15660	15660	15660	15660	0
190	20230612	154900	6428568660	15660	15660	15660	15660	0
191	20230612	154800	6428568660	15660	15660	15660	15660	0
192	20230612	154700	6428568660	15660	15660	15660	15660	0
193	20230612	154600	6428568660	15660	15660	15660	15660	0
194	20230612	154500	6428568660	15660	15660	15660	15660	0
195	20230612	154400	6428568660	15660	15660	15660	15660	0
196	20230612	154300	6428568660	15660	15660	15660	15660	0
197	20230612	154200	6428568660	15660	15660	15660	15660	0
198	20230612	154100	6428568660	15660	15660	15660	15660	0
199	20230612	154000	6428568660	15660	15660	15660	15660	0
200	20230612	153900	6428568660	15660	15660	15660	15660	0
201	20230612	153800	6428568660	15660	15660	15660	15660	0
202	20230612	153700	6428568660	15660	15660	15660	15660	0
203	20230612	153600	6428568660	15660	15660	15660	15660	0
204	20230612	153500	6428568660	15660	15660	15660	15660	0
205	20230612	153400	6428568660	15660	15660	15660	15660	0
206	20230612	153300	6428568660	15660	15660	15660	15660	0
207	20230612	153200	6428568660	15660	15660	15660	15660	0
208	20230612	153100	6428568660	15660	15660	15660	15660	0
209	20230612	153000	6428568660	15660	15660	15660	15660	19942
210	20230612	152900	6116276940	15650	15650	15650	15650	0
211	20230612	152800	6116276940	15650	15650	15650	15650	0
212	20230612	152700	6116276940	15650	15650	15650	15650	0
213	20230612	152600	6116276940	15650	15650	15650	15650	0
214	20230612	152500	6116276940	15650	15650	15650	15650	0
215	20230612	152400	6116276940	15650	15650	15650	15650	0
216	20230612	152300	6116276940	15650	15650	15650	15650	0
217	20230612	152200	6116276940	15650	15650	15650	15650	0
218	20230612	152100	6116276940	15650	15650	15650	15650	0
219	20230612	152000	6116276940	15650	15650	15650	15650	0
220	20230612	151900	6116276940	15650	15660	15660	15640	2107
221	20230612	151800	6083299670	15660	15650	15660	15650	349
222	20230612	151700	6077835310	15650	15650	15660	15650	2116
223	20230612	151600	6044712820	15650	15660	15660	15650	381
224	20230612	151500	6038747130	15650	15650	15650	15650	22
225	20230612	151400	6038402830	15660	15650	15660	15650	123
226	20230612	151300	6036477580	15650	15650	15650	15640	1515
227	20230612	151200	6012768010	15650	15640	15650	15640	88
228	20230612	151100	6011390820	15640	15660	15670	15640	2414
229	20230612	151000	5973602320	15660	15660	15670	15660	669
230	20230612	150900	5963120780	15660	15650	15660	15650	1167
231	20230612	150800	5944846900	15650	15650	15650	15650	677
232	20230612	150700	5934251850	15650	15660	15660	15650	80
233	20230612	150600	5932999640	15660	15650	15660	15650	269
234	20230612	150500	5928787550	15660	15640	15660	15640	1026
235	20230612	150400	5912730730	15640	15640	15640	15630	2459
236	20230612	150300	5874272060	15640	15620	15640	15610	8711
237	20230612	150200	5738183260	15610	15620	15620	15610	99
238	20230612	150100	5736637360	15610	15620	15630	15610	596
239	20230612	150000	5727329420	15620	15620	15630	15620	2007
240	20230612	145900	5695979540	15630	15630	15630	15620	1526
241	20230612	145800	5672140540	15630	15630	15640	15630	9969
242	20230612	145700	5516324860	15630	15640	15640	15630	215
243	20230612	145600	5512962820	15630	15630	15640	15630	1083
244	20230612	145500	5496028410	15630	15640	15640	15630	3048
245	20230612	145400	5448380710	15630	15640	15650	15630	3002
246	20230612	145300	5401439180	15650	15650	15660	15640	10699
247	20230612	145200	5234008950	15650	15650	15660	15650	342
248	20230612	145100	5228655380	15650	15650	15660	15650	122
249	20230612	145000	5226746060	15650	15650	15660	15650	346
250	20230612	144900	5221328750	15660	15650	15660	15650	126
251	20230612	144800	5219356630	15660	15670	15670	15650	5082
252	20230612	144700	5139772890	15660	15660	15670	15660	1903
253	20230612	144600	5109968200	15660	15670	15670	15660	714
254	20230612	144500	5098782480	15660	15660	15670	15660	1181
255	20230612	144400	5080281010	15660	15660	15670	15660	2114
256	20230612	144300	5047175670	15660	15660	15670	15660	89
257	20230612	144200	5045781710	15660	15660	15670	15660	340
258	20230612	144100	5040454800	15660	15660	15670	15660	287
259	20230612	144000	5035960180	15660	15670	15680	15660	2703
260	20230612	143900	4993604300	15670	15670	15680	15670	717
261	20230612	143800	4982368070	15670	15670	15680	15670	245
262	20230612	143700	4978528910	15670	15680	15680	15670	111
263	20230612	143600	4976788930	15670	15680	15680	15670	52
264	20230612	143500	4975973680	15680	15670	15680	15670	2041
265	20230612	143400	4943989300	15680	15670	15680	15670	136
266	20230612	143300	4941858080	15670	15680	15680	15670	93
267	20230612	143200	4940399950	15680	15680	15680	15670	596
268	20230612	143100	4931054790	15680	15680	15690	15680	311
269	20230612	143000	4926175780	15680	15680	15690	15670	283
270	20230612	142900	4921737150	15680	15680	15690	15670	434
271	20230612	142800	4914931260	15680	15680	15680	15670	699
272	20230612	142700	4903970970	15680	15680	15680	15670	572
273	20230612	142600	4895002130	15680	15680	15680	15680	274
274	20230612	142500	4890705810	15680	15680	15680	15670	165
275	20230612	142400	4888118730	15680	15680	15680	15670	231
276	20230612	142300	4884496760	15680	15680	15690	15680	330
277	20230612	142200	4879322300	15680	15680	15680	15680	343
278	20230612	142100	4873944060	15680	15670	15680	15670	219
279	20230612	142000	4870510320	15680	15680	15690	15670	443
280	20230612	141900	4863564130	15670	15680	15680	15670	505
281	20230612	141800	4855646020	15680	15670	15680	15670	1782
282	20230612	141700	4827708470	15670	15670	15680	15670	167
283	20230612	141600	4825090530	15670	15670	15670	15660	554
284	20230612	141500	4816409580	15670	15670	15670	15660	1811
285	20230612	141400	4788031320	15680	15680	15680	15670	207
286	20230612	141300	4784786380	15670	15670	15680	15670	996
287	20230612	141200	4769175410	15660	15660	15670	15660	1443
288	20230612	141100	4746568370	15660	15650	15670	15650	4837
289	20230612	141000	4670864160	15650	15640	15650	15640	2755
290	20230612	140900	4627755690	15640	15640	15650	15640	159
291	20230612	140800	4625268480	15640	15650	15650	15640	1768
292	20230612	140700	4597602870	15650	15660	15660	15650	419
293	20230612	140600	4591042690	15660	15660	15660	15650	853
294	20230612	140500	4577687820	15660	15670	15680	15650	3856
295	20230612	140400	4517284920	15670	15670	15670	15670	2225
296	20230612	140300	4482419170	15670	15670	15670	15670	134
297	20230612	140200	4480319390	15670	15670	15670	15670	345
298	20230612	140100	4474913240	15670	15670	15670	15660	114
299	20230612	140000	4473127600	15670	15660	15670	15660	3467
300	20230612	135900	4418833960	15660	15650	15660	15650	2125
301	20230612	135800	4385566890	15660	15660	15660	15650	2643
302	20230612	135700	4344186670	15660	15660	15660	15660	370
303	20230612	135600	4338392470	15660	15660	15660	15650	145
304	20230612	135500	4336122430	15660	15650	15660	15650	257
305	20230612	135400	4332099820	15660	15660	15660	15650	95
306	20230612	135300	4330612340	15660	15650	15660	15650	385
307	20230612	135200	4324585070	15660	15670	15670	15650	2873
308	20230612	135100	4279594510	15670	15670	15670	15660	294
309	20230612	135000	4274988220	15670	15670	15670	15660	926
310	20230612	134900	4260486450	15670	15670	15670	15660	196
311	20230612	134800	4257415330	15660	15660	15670	15660	157
312	20230612	134700	4254955290	15670	15670	15680	15660	1817
313	20230612	134600	4226482940	15680	15680	15690	15670	2070
314	20230612	134500	4194024970	15680	15680	15690	15680	50
315	20230612	134400	4193240620	15690	15690	15690	15680	154
316	20230612	134300	4190824420	15690	15690	15690	15680	411
317	20230612	134200	4184375840	15690	15690	15690	15690	135
318	20230612	134100	4182257690	15690	15690	15690	15690	368
319	20230612	134000	4176483770	15690	15690	15690	15690	90
320	20230612	133900	4175071670	15690	15690	15690	15690	35
321	20230612	133800	4174522520	15690	15690	15690	15690	230
322	20230612	133700	4170913820	15690	15690	15690	15680	197
323	20230612	133600	4167822990	15690	15700	15700	15680	319
324	20230612	133500	4162817100	15690	15690	15700	15690	283
325	20230612	133400	4158376050	15690	15690	15690	15690	251
326	20230612	133300	4154437860	15690	15680	15690	15670	3367
327	20230612	133200	4101643510	15680	15680	15680	15680	117
328	20230612	133100	4099808950	15680	15680	15680	15680	198
329	20230612	133000	4096704310	15680	15680	15680	15680	158
330	20230612	132900	4094226870	15680	15680	15680	15680	63
331	20230612	132800	4093239030	15680	15680	15680	15680	243
332	20230612	132700	4089428790	15680	15680	15680	15680	12
333	20230612	132600	4089240630	15670	15680	15680	15670	87
334	20230612	132500	4087876770	15670	15670	15680	15670	101
335	20230612	132400	4086294070	15680	15670	15680	15670	1039
336	20230612	132300	4070012530	15670	15670	15670	15670	1409
337	20230612	132200	4047933500	15670	15660	15670	15660	4794
338	20230612	132100	3972859440	15650	15660	15660	15650	506
339	20230612	132000	3964937480	15660	15650	15660	15650	125
340	20230612	131900	3962981050	15650	15670	15670	15650	8399
341	20230612	131800	3831452370	15670	15670	15670	15660	4615
342	20230612	131700	3759169700	15670	15670	15670	15670	152
343	20230612	131600	3756787860	15670	15660	15670	15660	684
344	20230612	131500	3746072460	15670	15670	15670	15660	19
345	20230612	131400	3745774770	15670	15670	15680	15660	586
346	20230612	131300	3736591220	15670	15670	15680	15660	377
347	20230612	131200	3730683320	15670	15680	15680	15670	3289
348	20230612	131100	3679144660	15680	15680	15680	15670	6130
349	20230612	131000	3583032680	15690	15690	15690	15680	2553
350	20230612	130900	3542976420	15690	15690	15700	15690	497
351	20230612	130800	3535176310	15690	15690	15700	15690	260
352	20230612	130700	3531096240	15700	15700	15700	15690	1224
353	20230612	130600	3511886920	15700	15710	15710	15700	3761
354	20230612	130500	3452838450	15710	15710	15710	15710	45
355	20230612	130400	3452131500	15710	15710	15710	15710	306
356	20230612	130300	3447324240	15710	15710	15710	15710	193
357	20230612	130200	3444292210	15710	15710	15710	15700	267
358	20230612	130100	3440098480	15710	15710	15710	15710	1474
359	20230612	130000	3416941940	15710	15720	15720	15710	1497
360	20230612	125900	3393423570	15720	15720	15720	15710	316
361	20230612	125800	3388456150	15720	15720	15720	15720	30
362	20230612	125700	3387984550	15720	15720	15720	15720	157
363	20230612	125600	3385516510	15720	15720	15720	15720	66
364	20230612	125500	3384478990	15720	15720	15720	15720	208
365	20230612	125400	3381209230	15720	15720	15720	15720	1808
366	20230612	125300	3352787470	15730	15730	15730	15720	81
367	20230612	125200	3351513420	15730	15730	15730	15730	198
368	20230612	125100	3348398880	15720	15720	15730	15720	2273
369	20230612	125000	3312662390	15720	15720	15720	15720	168
370	20230612	124900	3310021430	15720	15710	15720	15710	389
371	20230612	124800	3303909350	15720	15710	15720	15710	53
372	20230612	124700	3303076490	15710	15730	15730	15710	424
373	20230612	124600	3296410690	15720	15720	15720	15720	47
374	20230612	124500	3295671850	15730	15720	15730	15720	240
375	20230612	124400	3291897460	15720	15730	15730	15720	81
376	20230612	124300	3290623540	15720	15740	15740	15720	732
377	20230612	124200	3279112270	15740	15740	15740	15740	224
378	20230612	124100	3275586510	15740	15740	15740	15740	722
379	20230612	124000	3264222230	15740	15730	15740	15730	291
380	20230612	123900	3259643130	15740	15750	15750	15740	86
381	20230612	123800	3258288820	15740	15730	15740	15730	865
382	20230612	123700	3244673930	15730	15730	15740	15730	129
383	20230612	123600	3242644280	15740	15730	15740	15720	631
384	20230612	123500	3232718060	15730	15730	15730	15730	307
385	20230612	123400	3227888950	15730	15730	15730	15730	126
386	20230612	123300	3225906970	15730	15730	15730	15730	1077
387	20230612	123200	3208965760	15730	15730	15730	15730	968
388	20230612	123100	3193739120	15730	15730	15730	15730	127
389	20230612	123000	3191741410	15730	15730	15730	15730	179
390	20230612	122900	3188925740	15730	15710	15730	15710	2576
391	20230612	122800	3148430810	15720	15720	15720	15720	113
392	20230612	122700	3146654450	15720	15720	15720	15710	59
393	20230612	122600	3145727000	15720	15710	15720	15710	287
394	20230612	122500	3141215510	15720	15720	15720	15720	25
395	20230612	122400	3140822510	15720	15720	15720	15710	119
396	20230612	122300	3138951930	15720	15720	15720	15720	64
397	20230612	122200	3137945850	15720	15730	15730	15720	543
398	20230612	122100	3129408070	15720	15720	15730	15720	903
399	20230612	122000	3115211480	15730	15730	15730	15720	198
400	20230612	121900	3112096960	15730	15730	15730	15720	461
401	20230612	121800	3104849220	15730	15730	15730	15730	54
402	20230612	121700	3103999800	15730	15720	15730	15710	319
403	20230612	121600	3098985930	15720	15720	15730	15720	170
404	20230612	121500	3096313390	15720	15720	15720	15720	103
405	20230612	121400	3094694230	15720	15720	15720	15720	1190
406	20230612	121300	3075987430	15720	15720	15720	15720	33
407	20230612	121200	3075468670	15720	15720	15720	15720	53
408	20230612	121100	3074635510	15710	15720	15720	15710	155
409	20230612	121000	3072198920	15720	15720	15720	15720	162
410	20230612	120900	3069652280	15740	15720	15740	15720	1114
411	20230612	120800	3052129170	15720	15730	15730	15710	342
412	20230612	120700	3046752780	15720	15720	15730	15710	736
413	20230612	120600	3035181950	15710	15690	15710	15680	2379
414	20230612	120500	2997852530	15690	15680	15690	15680	426
415	20230612	120400	2991170190	15680	15680	15690	15680	134
416	20230612	120300	2989068850	15690	15680	15690	15670	2765
417	20230612	120200	2945719060	15670	15690	15690	15670	904
418	20230612	120100	2931543980	15680	15680	15690	15680	396
419	20230612	120000	2925334310	15680	15690	15690	15680	574
420	20230612	115900	2916332980	15690	15680	15690	15680	2529
421	20230612	115800	2876677600	15680	15680	15690	15680	563
422	20230612	115700	2867849630	15690	15690	15690	15680	581
423	20230612	115600	2858736950	15690	15690	15690	15690	17
424	20230612	115500	2858470220	15690	15680	15690	15680	89
425	20230612	115400	2857073920	15690	15690	15690	15690	93
426	20230612	115300	2855614750	15690	15680	15690	15680	441
427	20230612	115200	2848698480	15690	15690	15690	15680	360
428	20230612	115100	2843052110	15690	15690	15690	15690	13
429	20230612	115000	2842848140	15690	15690	15690	15690	114
430	20230612	114900	2841059480	15690	15690	15690	15680	976
431	20230612	114800	2825755600	15690	15690	15690	15690	65
432	20230612	114700	2824735750	15690	15690	15690	15690	147
433	20230612	114600	2822429320	15690	15690	15690	15680	25
434	20230612	114500	2822037110	15680	15690	15690	15680	220
435	20230612	114400	2818586900	15680	15680	15690	15680	139
436	20230612	114300	2816407090	15680	15680	15690	15680	417
437	20230612	114200	2809867360	15690	15690	15700	15680	3063
438	20230612	114100	2761810610	15690	15690	15690	15690	11
439	20230612	114000	2761638020	15690	15700	15700	15690	1879
440	20230612	113900	2732141380	15700	15710	15710	15700	363
441	20230612	113800	2726442150	15710	15710	15710	15700	391
442	20230612	113700	2720301540	15700	15710	15710	15700	159
443	20230612	113600	2717805100	15710	15710	15710	15710	63
444	20230612	113500	2716815370	15710	15710	15710	15710	50
445	20230612	113400	2716029870	15710	15710	15710	15710	13
446	20230612	113300	2715825640	15700	15710	15710	15700	642
447	20230612	113200	2705744020	15710	15710	15710	15710	251
448	20230612	113100	2701800810	15710	15700	15710	15700	162
449	20230612	113000	2699257300	15710	15710	15710	15710	197
450	20230612	112900	2696162430	15700	15710	15720	15700	1808
451	20230612	112800	2667767380	15720	15710	15720	15710	217
452	20230612	112700	2664356330	15720	15720	15720	15720	77
453	20230612	112600	2663145890	15720	15730	15730	15720	311
454	20230612	112500	2658256270	15730	15720	15730	15720	264
455	20230612	112400	2654105600	15720	15730	15730	15720	718
456	20230612	112300	2642817620	15730	15730	15730	15720	230
457	20230612	112200	2639199840	15730	15730	15730	15720	157
458	20230612	112100	2636730770	15730	15730	15730	15730	156
459	20230612	112000	2634276890	15720	15730	15730	15720	19
460	20230612	111900	2633978170	15730	15730	15730	15720	112
461	20230612	111800	2632216600	15720	15720	15730	15720	309
462	20230612	111700	2627356280	15720	15730	15730	15720	107
463	20230612	111600	2625673620	15730	15730	15730	15720	215
464	20230612	111500	2622293040	15730	15730	15730	15720	123
465	20230612	111400	2620359260	15720	15720	15730	15720	394
466	20230612	111300	2614165480	15720	15710	15720	15710	187
467	20230612	111200	2611226020	15710	15720	15720	15710	2009
468	20230612	111100	2579655570	15720	15720	15720	15710	1942
469	20230612	111000	2549128780	15720	15710	15720	15710	408
470	20230612	110900	2542716880	15720	15710	15720	15710	63
471	20230612	110800	2541726940	15720	15710	15720	15700	286
472	20230612	110700	2537233450	15710	15710	15710	15710	22
473	20230612	110600	2536887830	15710	15710	15720	15710	497
474	20230612	110500	2529078140	15710	15710	15710	15710	543
475	20230612	110400	2520547610	15710	15710	15710	15700	341
476	20230612	110300	2515190830	15700	15710	15710	15700	219
477	20230612	110200	2511750520	15710	15700	15710	15700	666
478	20230612	110100	2501290880	15710	15710	15710	15700	2948
479	20230612	110000	2454978020	15710	15700	15710	15700	273
480	20230612	105900	2450691800	15700	15710	15710	15700	105
481	20230612	105800	2449043200	15700	15710	15710	15700	219
482	20230612	105700	2445603960	15710	15700	15710	15700	611
483	20230612	105600	2436011120	15700	15700	15700	15690	1928
484	20230612	105500	2405743640	15700	15710	15710	15700	2143
485	20230612	105400	2372098470	15710	15700	15710	15700	90
486	20230612	105300	2370684750	15710	15700	15710	15700	33
487	20230612	105200	2370166440	15710	15710	15710	15700	427
488	20230612	105100	2363461270	15700	15710	15710	15700	343
489	20230612	105000	2358074970	15710	15700	15710	15700	55
490	20230612	104900	2357211070	15710	15710	15710	15710	78
491	20230612	104800	2355985690	15710	15710	15710	15700	175
492	20230612	104700	2353236600	15710	15710	15720	15710	127
493	20230612	104600	2351241300	15710	15710	15710	15710	141
494	20230612	104500	2349026190	15710	15700	15720	15700	1463
495	20230612	104400	2326043810	15700	15710	15710	15700	1690
496	20230612	104300	2299493970	15700	15700	15710	15700	59
497	20230612	104200	2298567210	15710	15710	15710	15710	35
498	20230612	104100	2298017360	15710	15710	15710	15710	32
499	20230612	104000	2297514640	15710	15710	15710	15700	1822
500	20230612	103900	2268898320	15720	15720	15720	15720	31
501	20230612	103800	2268411000	15720	15720	15720	15720	38
502	20230612	103700	2267813640	15720	15730	15730	15720	289
503	20230612	103600	2263270480	15720	15710	15720	15710	459
504	20230612	103500	2256055080	15710	15710	15720	15710	216
505	20230612	103400	2252661600	15710	15720	15720	15700	319
506	20230612	103300	2247650040	15710	15710	15710	15700	1813
507	20230612	103200	2219168910	15710	15710	15710	15700	61
508	20230612	103100	2218210610	15710	15710	15710	15710	13
509	20230612	103000	2218006380	15710	15710	15710	15710	382
510	20230612	102900	2212005160	15710	15720	15720	15700	549
511	20230612	102800	2203383260	15720	15720	15720	15710	308
512	20230612	102700	2198542000	15720	15700	15720	15700	2005
513	20230612	102600	2167043720	15710	15710	15710	15700	48
514	20230612	102500	2166289740	15700	15710	15710	15700	941
515	20230612	102400	2151513980	15710	15710	15710	15700	142
516	20230612	102300	2149283170	15710	15710	15710	15700	543
517	20230612	102200	2140756260	15700	15710	15710	15700	230
518	20230612	102100	2137143960	15710	15710	15710	15710	890
519	20230612	102000	2123162060	15710	15710	15710	15710	49
520	20230612	101900	2122392270	15710	15710	15710	15700	28
521	20230612	101800	2121952450	15700	15700	15700	15690	2274
522	20230612	101700	2086250680	15690	15690	15700	15690	1890
523	20230612	101600	2056596470	15690	15680	15690	15680	230
524	20230612	101500	2052987870	15690	15680	15690	15680	74
525	20230612	101400	2051826960	15690	15700	15700	15680	282
526	20230612	101300	2047404390	15690	15690	15700	15690	490
527	20230612	101200	2039716100	15690	15700	15700	15690	2064
528	20230612	101100	2007318090	15710	15700	15710	15700	288
529	20230612	101000	2002795920	15700	15710	15710	15700	52
530	20230612	100900	2001979070	15710	15700	15710	15700	92
531	20230612	100800	2000534460	15710	15700	15710	15700	202
532	20230612	100700	1997362840	15700	15710	15710	15700	295
533	20230612	100600	1992730510	15710	15710	15710	15690	274
534	20230612	100500	1988428710	15700	15700	15710	15680	5316
535	20230612	100400	1905014250	15700	15710	15710	15700	636
536	20230612	100300	1895028960	15700	15690	15710	15690	1716
537	20230612	100200	1868086430	15700	15710	15710	15700	1432
538	20230612	100100	1845603180	15710	15710	15710	15700	1283
539	20230612	100000	1825447260	15710	15700	15710	15700	1366
540	20230612	095900	1804000290	15690	15680	15690	15670	4183
541	20230612	095800	1738389140	15680	15690	15690	15670	2311
542	20230612	095700	1702159080	15690	15680	15690	15680	825
543	20230612	095600	1689221480	15680	15680	15690	15680	954
544	20230612	095500	1674261630	15680	15690	15700	15680	2117
545	20230612	095400	1641046310	15700	15710	15720	15690	9836
546	20230612	095300	1486577310	15710	15720	15730	15710	3980
547	20230612	095200	1424011590	15730	15720	15730	15720	729
548	20230612	095100	1412550980	15720	15720	15730	15720	85
549	20230612	095000	1411214580	15730	15730	15730	15720	167
550	20230612	094900	1408587920	15730	15730	15730	15720	155
551	20230612	094800	1406151160	15730	15720	15730	15720	884
552	20230612	094700	1392250870	15730	15730	15730	15720	621
553	20230612	094600	1382488080	15730	15710	15730	15710	4505
554	20230612	094500	1311675620	15720	15710	15720	15710	2396
555	20230612	094400	1274018820	15720	15720	15720	15710	5118
556	20230612	094300	1193566480	15720	15720	15730	15720	892
557	20230612	094200	1179543620	15730	15740	15740	15730	2431
558	20230612	094100	1141302550	15730	15730	15740	15730	360
559	20230612	094000	1135638060	15740	15730	15740	15730	179
560	20230612	093900	1132822170	15730	15740	15740	15730	228
561	20230612	093800	1129235400	15740	15740	15740	15730	110
562	20230612	093700	1127504610	15740	15730	15740	15730	90
563	20230612	093600	1126088600	15740	15740	15740	15730	2075
564	20230612	093500	1093442640	15740	15760	15760	15740	1393
565	20230612	093400	1071507630	15760	15760	15760	15750	109
566	20230612	093300	1069790340	15760	15750	15760	15740	1598
567	20230612	093200	1044623290	15740	15750	15750	15740	213
568	20230612	093100	1041270490	15750	15750	15760	15740	762
569	20230612	093000	1029269790	15750	15740	15750	15730	1927
570	20230612	092900	998936160	15740	15720	15740	15720	3892
571	20230612	092800	937713540	15720	15730	15730	15720	1902
572	20230612	092700	907800240	15730	15740	15740	15730	3463
573	20230612	092600	853310940	15750	15750	15760	15740	3046
574	20230612	092500	805337850	15750	15760	15760	15750	91
575	20230612	092400	803904000	15760	15760	15770	15750	911
576	20230612	092300	789547630	15760	15760	15770	15760	217
577	20230612	092200	786127580	15770	15760	15770	15760	372
578	20230612	092100	780264440	15760	15760	15760	15760	1051
579	20230612	092000	763700680	15770	15780	15780	15770	286
580	20230612	091900	759189980	15780	15770	15790	15770	746
581	20230612	091800	747414840	15770	15770	15770	15750	1737
582	20230612	091700	720031200	15760	15760	15770	15760	656
583	20230612	091600	709692090	15770	15770	15770	15760	519
584	20230612	091500	701510580	15760	15760	15760	15760	334
585	20230612	091400	696246740	15790	15770	15800	15750	2249
586	20230612	091300	660780630	15770	15780	15780	15750	675
587	20230612	091200	650132430	15790	15790	15790	15780	249
588	20230612	091100	646200930	15790	15730	15790	15730	2964
589	20230612	091000	599530190	15730	15760	15760	15730	4309
590	20230612	090900	531693760	15750	15760	15770	15750	2092
591	20230612	090800	498727750	15760	15750	15760	15740	2492
592	20230612	090700	459478570	15750	15790	15790	15750	774
593	20230612	090600	447275910	15790	15770	15800	15770	425
594	20230612	090500	440569620	15760	15740	15760	15730	4443
595	20230612	090400	370616530	15740	15730	15750	15730	3185
596	20230612	090300	320478660	15740	15790	15800	15730	7423
597	20230612	090200	203458190	15790	15820	15820	15790	2947
598	20230612	090100	156866160	15840	15850	15850	15800	3008
599	20230612	090000	109265210	15840	15850	15870	15830	6739