KissMeData/317330/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191100	2409065440	19190	19190	19190	19190	2006
3	20230612	191000	2409065440	19190	19190	19190	19190	0
4	20230612	190900	2409065440	19190	19190	19190	19190	0
5	20230612	190800	2409065440	19190	19190	19190	19190	0
6	20230612	190700	2409065440	19190	19190	19190	19190	0
7	20230612	190600	2409065440	19190	19190	19190	19190	0
8	20230612	190500	2409065440	19190	19190	19190	19190	0
9	20230612	190400	2409065440	19190	19190	19190	19190	0
10	20230612	190300	2409065440	19190	19190	19190	19190	0
11	20230612	190200	2409065440	19190	19190	19190	19190	0
12	20230612	190100	2409065440	19190	19190	19190	19190	0
13	20230612	190000	2409065440	19190	19190	19190	19190	0
14	20230612	185900	2409065440	19190	19190	19190	19190	0
15	20230612	185800	2409065440	19190	19190	19190	19190	0
16	20230612	185700	2409065440	19190	19190	19190	19190	0
17	20230612	185600	2409065440	19190	19190	19190	19190	0
18	20230612	185500	2409065440	19190	19190	19190	19190	0
19	20230612	185400	2409065440	19190	19190	19190	19190	0
20	20230612	185300	2409065440	19190	19190	19190	19190	0
21	20230612	185200	2409065440	19190	19190	19190	19190	0
22	20230612	185100	2409065440	19190	19190	19190	19190	0
23	20230612	185000	2409065440	19190	19190	19190	19190	0
24	20230612	184900	2409065440	19190	19190	19190	19190	0
25	20230612	184800	2409065440	19190	19190	19190	19190	0
26	20230612	184700	2409065440	19190	19190	19190	19190	0
27	20230612	184600	2409065440	19190	19190	19190	19190	0
28	20230612	184500	2409065440	19190	19190	19190	19190	0
29	20230612	184400	2409065440	19190	19190	19190	19190	0
30	20230612	184300	2409065440	19190	19190	19190	19190	0
31	20230612	184200	2409065440	19190	19190	19190	19190	0
32	20230612	184100	2409065440	19190	19190	19190	19190	2006
33	20230612	184000	2409065440	19190	19190	19190	19190	0
34	20230612	183900	2409065440	19190	19190	19190	19190	0
35	20230612	183800	2409065440	19190	19190	19190	19190	0
36	20230612	183700	2409065440	19190	19190	19190	19190	0
37	20230612	183600	2409065440	19190	19190	19190	19190	0
38	20230612	183500	2409065440	19190	19190	19190	19190	0
39	20230612	183400	2409065440	19190	19190	19190	19190	0
40	20230612	183300	2409065440	19190	19190	19190	19190	0
41	20230612	183200	2409065440	19190	19190	19190	19190	0
42	20230612	183100	2409065440	19190	19190	19190	19190	0
43	20230612	183000	2409065440	19190	19190	19190	19190	0
44	20230612	182900	2409065440	19190	19190	19190	19190	0
45	20230612	182800	2409065440	19190	19190	19190	19190	0
46	20230612	182700	2409065440	19190	19190	19190	19190	0
47	20230612	182600	2409065440	19190	19190	19190	19190	0
48	20230612	182500	2409065440	19190	19190	19190	19190	0
49	20230612	182400	2409065440	19190	19190	19190	19190	0
50	20230612	182300	2409065440	19190	19190	19190	19190	0
51	20230612	182200	2409065440	19190	19190	19190	19190	0
52	20230612	182100	2409065440	19190	19190	19190	19190	0
53	20230612	182000	2409065440	19190	19190	19190	19190	0
54	20230612	181900	2409065440	19190	19190	19190	19190	0
55	20230612	181800	2409065440	19190	19190	19190	19190	0
56	20230612	181700	2409065440	19190	19190	19190	19190	0
57	20230612	181600	2409065440	19190	19190	19190	19190	0
58	20230612	181500	2409065440	19190	19190	19190	19190	0
59	20230612	181400	2409065440	19190	19190	19190	19190	0
60	20230612	181300	2409065440	19190	19190	19190	19190	0
61	20230612	181200	2409065440	19190	19190	19190	19190	0
62	20230612	181100	2409065440	19190	19190	19190	19190	2006
63	20230612	181000	2409065440	19190	19190	19190	19190	0
64	20230612	180900	2409065440	19190	19190	19190	19190	0
65	20230612	180800	2409065440	19190	19190	19190	19190	0
66	20230612	180700	2409065440	19190	19190	19190	19190	0
67	20230612	180600	2409065440	19190	19190	19190	19190	0
68	20230612	180500	2409065440	19190	19190	19190	19190	0
69	20230612	180400	2409065440	19190	19190	19190	19190	0
70	20230612	180300	2409065440	19190	19190	19190	19190	0
71	20230612	180200	2409065440	19190	19190	19190	19190	0
72	20230612	180100	2409065440	19190	19190	19190	19190	0
73	20230612	180000	2409065440	19190	19190	19190	19190	0
74	20230612	175900	2409065440	19190	19190	19190	19190	0
75	20230612	175800	2409065440	19190	19190	19190	19190	0
76	20230612	175700	2409065440	19190	19190	19190	19190	0
77	20230612	175600	2409065440	19190	19190	19190	19190	0
78	20230612	175500	2409065440	19190	19190	19190	19190	0
79	20230612	175400	2409065440	19190	19190	19190	19190	0
80	20230612	175300	2409065440	19190	19190	19190	19190	0
81	20230612	175200	2409065440	19190	19190	19190	19190	0
82	20230612	175100	2409065440	19190	19190	19190	19190	0
83	20230612	175000	2409065440	19190	19190	19190	19190	0
84	20230612	174900	2409065440	19190	19190	19190	19190	0
85	20230612	174800	2409065440	19190	19190	19190	19190	0
86	20230612	174700	2409065440	19190	19190	19190	19190	0
87	20230612	174600	2409065440	19190	19190	19190	19190	0
88	20230612	174500	2409065440	19190	19190	19190	19190	0
89	20230612	174400	2409065440	19190	19190	19190	19190	0
90	20230612	174300	2409065440	19190	19190	19190	19190	0
91	20230612	174200	2409065440	19190	19190	19190	19190	0
92	20230612	174100	2409065440	19190	19190	19190	19190	2006
93	20230612	174000	2409065440	19190	19190	19190	19190	0
94	20230612	173900	2409065440	19190	19190	19190	19190	0
95	20230612	173800	2409065440	19190	19190	19190	19190	0
96	20230612	173700	2409065440	19190	19190	19190	19190	0
97	20230612	173600	2409065440	19190	19190	19190	19190	0
98	20230612	173500	2409065440	19190	19190	19190	19190	0
99	20230612	173400	2409065440	19190	19190	19190	19190	0
100	20230612	173300	2409065440	19190	19190	19190	19190	0
101	20230612	173200	2409065440	19190	19190	19190	19190	0
102	20230612	173100	2409065440	19190	19190	19190	19190	0
103	20230612	173000	2409065440	19190	19190	19190	19190	0
104	20230612	172900	2409065440	19190	19190	19190	19190	0
105	20230612	172800	2409065440	19190	19190	19190	19190	0
106	20230612	172700	2409065440	19190	19190	19190	19190	0
107	20230612	172600	2409065440	19190	19190	19190	19190	0
108	20230612	172500	2409065440	19190	19190	19190	19190	0
109	20230612	172400	2409065440	19190	19190	19190	19190	0
110	20230612	172300	2409065440	19190	19190	19190	19190	0
111	20230612	172200	2409065440	19190	19190	19190	19190	0
112	20230612	172100	2409065440	19190	19190	19190	19190	0
113	20230612	172000	2409065440	19190	19190	19190	19190	0
114	20230612	171900	2409065440	19190	19190	19190	19190	0
115	20230612	171800	2409065440	19190	19190	19190	19190	0
116	20230612	171700	2409065440	19190	19190	19190	19190	0
117	20230612	171600	2409065440	19190	19190	19190	19190	0
118	20230612	171500	2409065440	19190	19190	19190	19190	0
119	20230612	171400	2409065440	19190	19190	19190	19190	0
120	20230612	171300	2409065440	19190	19190	19190	19190	0
121	20230612	171200	2409065440	19190	19190	19190	19190	0
122	20230612	171100	2409065440	19190	19190	19190	19190	2006
123	20230612	171000	2409065440	19190	19190	19190	19190	0
124	20230612	170900	2409065440	19190	19190	19190	19190	0
125	20230612	170800	2409065440	19190	19190	19190	19190	0
126	20230612	170700	2409065440	19190	19190	19190	19190	0
127	20230612	170600	2409065440	19190	19190	19190	19190	0
128	20230612	170500	2409065440	19190	19190	19190	19190	0
129	20230612	170400	2409065440	19190	19190	19190	19190	0
130	20230612	170300	2409065440	19190	19190	19190	19190	0
131	20230612	170200	2409065440	19190	19190	19190	19190	0
132	20230612	170100	2409065440	19190	19190	19190	19190	0
133	20230612	170000	2409065440	19190	19190	19190	19190	0
134	20230612	165900	2409065440	19190	19190	19190	19190	0
135	20230612	165800	2409065440	19190	19190	19190	19190	0
136	20230612	165700	2409065440	19190	19190	19190	19190	0
137	20230612	165600	2409065440	19190	19190	19190	19190	0
138	20230612	165500	2409065440	19190	19190	19190	19190	0
139	20230612	165400	2409065440	19190	19190	19190	19190	0
140	20230612	165300	2409065440	19190	19190	19190	19190	0
141	20230612	165200	2409065440	19190	19190	19190	19190	0
142	20230612	165100	2409065440	19190	19190	19190	19190	0
143	20230612	165000	2409065440	19190	19190	19190	19190	0
144	20230612	164900	2409065440	19190	19190	19190	19190	0
145	20230612	164800	2409065440	19190	19190	19190	19190	0
146	20230612	164700	2409065440	19190	19190	19190	19190	0
147	20230612	164600	2409065440	19190	19190	19190	19190	0
148	20230612	164500	2409065440	19190	19190	19190	19190	0
149	20230612	164400	2409065440	19190	19190	19190	19190	0
150	20230612	164300	2409065440	19190	19190	19190	19190	0
151	20230612	164200	2409065440	19190	19190	19190	19190	0
152	20230612	164100	2409065440	19190	19190	19190	19190	2006
153	20230612	164000	2409065440	19190	19190	19190	19190	0
154	20230612	163900	2409065440	19190	19190	19190	19190	0
155	20230612	163800	2409065440	19190	19190	19190	19190	0
156	20230612	163700	2409065440	19190	19190	19190	19190	0
157	20230612	163600	2409065440	19190	19190	19190	19190	0
158	20230612	163500	2409065440	19190	19190	19190	19190	0
159	20230612	163400	2409065440	19190	19190	19190	19190	0
160	20230612	163300	2409065440	19190	19190	19190	19190	0
161	20230612	163200	2409065440	19190	19190	19190	19190	0
162	20230612	163100	2409065440	19190	19190	19190	19190	0
163	20230612	163000	2409065440	19190	19190	19190	19190	0
164	20230612	162900	2409065440	19190	19190	19190	19190	0
165	20230612	162800	2409065440	19190	19190	19190	19190	0
166	20230612	162700	2409065440	19190	19190	19190	19190	0
167	20230612	162600	2409065440	19190	19190	19190	19190	0
168	20230612	162500	2409065440	19190	19190	19190	19190	0
169	20230612	162400	2409065440	19190	19190	19190	19190	0
170	20230612	162300	2409065440	19190	19190	19190	19190	0
171	20230612	162200	2409065440	19190	19190	19190	19190	0
172	20230612	162100	2409065440	19190	19190	19190	19190	0
173	20230612	162000	2409065440	19190	19190	19190	19190	0
174	20230612	161900	2409065440	19190	19190	19190	19190	0
175	20230612	161800	2409065440	19190	19190	19190	19190	0
176	20230612	161700	2409065440	19190	19190	19190	19190	0
177	20230612	161600	2409065440	19190	19190	19190	19190	0
178	20230612	161500	2409065440	19190	19190	19190	19190	0
179	20230612	161400	2409065440	19190	19190	19190	19190	0
180	20230612	161300	2409065440	19190	19190	19190	19190	0
181	20230612	161200	2409065440	19190	19190	19190	19190	0
182	20230612	161100	2409065440	19190	19190	19190	19190	2006
183	20230612	161000	2409065440	19190	19190	19190	19190	0
184	20230612	160900	2409065440	19190	19190	19190	19190	0
185	20230612	160800	2409065440	19190	19190	19190	19190	0
186	20230612	160700	2409065440	19190	19190	19190	19190	0
187	20230612	160600	2409065440	19190	19190	19190	19190	0
188	20230612	160500	2409065440	19190	19190	19190	19190	0
189	20230612	160400	2409065440	19190	19190	19190	19190	0
190	20230612	160300	2409065440	19190	19190	19190	19190	0
191	20230612	160200	2409065440	19190	19190	19190	19190	0
192	20230612	160100	2409065440	19190	19190	19190	19190	0
193	20230612	160000	2409065440	19190	19190	19190	19190	0
194	20230612	155900	2409065440	19190	19190	19190	19190	0
195	20230612	155800	2409065440	19190	19190	19190	19190	0
196	20230612	155700	2409065440	19190	19190	19190	19190	0
197	20230612	155600	2409065440	19190	19190	19190	19190	0
198	20230612	155500	2409065440	19190	19190	19190	19190	0
199	20230612	155400	2409065440	19190	19190	19190	19190	0
200	20230612	155300	2409065440	19190	19190	19190	19190	0
201	20230612	155200	2409065440	19190	19190	19190	19190	0
202	20230612	155100	2409065440	19190	19190	19190	19190	0
203	20230612	155000	2409065440	19190	19190	19190	19190	0
204	20230612	154900	2409065440	19190	19190	19190	19190	0
205	20230612	154800	2409065440	19190	19190	19190	19190	0
206	20230612	154700	2409065440	19190	19190	19190	19190	0
207	20230612	154600	2409065440	19190	19190	19190	19190	0
208	20230612	154500	2409065440	19190	19190	19190	19190	0
209	20230612	154400	2409065440	19190	19190	19190	19190	0
210	20230612	154300	2409065440	19190	19190	19190	19190	0
211	20230612	154200	2409065440	19190	19190	19190	19190	0
212	20230612	154100	2409065440	19190	19190	19190	19190	2006
213	20230612	154000	2409065440	19190	19190	19190	19190	0
214	20230612	153900	2409065440	19190	19190	19190	19190	0
215	20230612	153800	2409065440	19190	19190	19190	19190	0
216	20230612	153700	2409065440	19190	19190	19190	19190	0
217	20230612	153600	2409065440	19190	19190	19190	19190	0
218	20230612	153500	2409065440	19190	19190	19190	19190	0
219	20230612	153400	2409065440	19190	19190	19190	19190	0
220	20230612	153300	2409065440	19190	19190	19190	19190	0
221	20230612	153200	2409065440	19190	19190	19190	19190	0
222	20230612	153100	2409065440	19190	19190	19190	19190	0
223	20230612	153000	2409065440	19190	19190	19190	19190	2006
224	20230612	152900	2370570300	19190	19190	19190	19190	0
225	20230612	152800	2370570300	19190	19190	19190	19190	0
226	20230612	152700	2370570300	19190	19190	19190	19190	0
227	20230612	152600	2370570300	19190	19190	19190	19190	0
228	20230612	152500	2370570300	19190	19190	19190	19190	0
229	20230612	152400	2370570300	19190	19190	19190	19190	0
230	20230612	152300	2370570300	19190	19190	19190	19190	0
231	20230612	152200	2370570300	19190	19190	19190	19190	0
232	20230612	152100	2370570300	19190	19190	19190	19190	0
233	20230612	152000	2370570300	19190	19190	19190	19190	0
234	20230612	151900	2370570300	19190	19190	19190	19180	231
235	20230612	151800	2366137430	19190	19190	19190	19180	39
236	20230612	151700	2365389030	19190	19180	19190	19180	215
237	20230612	151600	2361264180	19190	19180	19190	19180	118
238	20230612	151500	2359000760	19190	19180	19190	19180	135
239	20230612	151400	2356410880	19180	19160	19180	19150	189
240	20230612	151300	2352790490	19150	19150	19150	19150	0
241	20230612	151200	2352790490	19150	19150	19150	19150	100
242	20230612	151100	2350875490	19150	19150	19150	19150	310
243	20230612	151000	2344938990	19150	19160	19170	19150	507
244	20230612	150900	2335228160	19170	19170	19170	19170	119
245	20230612	150800	2332946930	19180	19170	19180	19170	722
246	20230612	150700	2319103580	19170	19190	19200	19170	871
247	20230612	150600	2302396970	19190	19190	19190	19190	0
248	20230612	150500	2302396970	19190	19190	19190	19190	0
249	20230612	150400	2302396970	19190	19180	19190	19180	446
250	20230612	150300	2293839630	19180	19180	19180	19180	0
251	20230612	150200	2293839630	19180	19190	19190	19180	241
252	20230612	150100	2289217240	19190	19170	19190	19170	501
253	20230612	150000	2279609530	19170	19170	19180	19170	987
254	20230612	145900	2260683010	19170	19170	19170	19170	10
255	20230612	145800	2260491310	19170	19160	19170	19150	24
256	20230612	145700	2260031600	19160	19160	19160	19160	2
257	20230612	145600	2259993280	19160	19170	19170	19160	9
258	20230612	145500	2259820790	19160	19180	19180	19160	410
259	20230612	145400	2251961500	19180	19180	19180	19180	0
260	20230612	145300	2251961500	19180	19180	19180	19180	226
261	20230612	145200	2247626820	19190	19190	19190	19190	107
262	20230612	145100	2245573490	19200	19200	19200	19200	101
263	20230612	145000	2243634290	19200	19200	19200	19190	182
264	20230612	144900	2240141280	19200	19190	19200	19190	376
265	20230612	144800	2232924080	19190	19190	19190	19190	27
266	20230612	144700	2232405950	19190	19190	19190	19190	586
267	20230612	144600	2221160610	19190	19190	19190	19190	100
268	20230612	144500	2219241610	19190	19180	19190	19180	111
269	20230612	144400	2217112530	19190	19190	19190	19190	10
270	20230612	144300	2216920630	19190	19190	19190	19180	262
271	20230612	144200	2211894350	19190	19170	19190	19170	855
272	20230612	144100	2195493500	19170	19170	19170	19170	5
273	20230612	144000	2195397650	19170	19170	19170	19170	0
274	20230612	143900	2195397650	19170	19170	19170	19170	100
275	20230612	143800	2193480650	19170	19170	19170	19170	21
276	20230612	143700	2193078080	19170	19140	19170	19140	1192
277	20230612	143600	2170261090	19140	19140	19140	19140	115
278	20230612	143500	2168059990	19140	19140	19140	19140	0
279	20230612	143400	2168059990	19140	19130	19140	19130	54
280	20230612	143300	2167026440	19130	19130	19130	19130	100
281	20230612	143200	2165113440	19140	19140	19140	19140	0
282	20230612	143100	2165113440	19140	19140	19140	19140	0
283	20230612	143000	2165113440	19140	19130	19140	19130	302
284	20230612	142900	2159333590	19130	19130	19130	19130	0
285	20230612	142800	2159333590	19130	19130	19130	19130	0
286	20230612	142700	2159333590	19130	19130	19130	19120	517
287	20230612	142600	2149446170	19130	19130	19130	19130	283
288	20230612	142500	2144032380	19130	19140	19140	19130	955
289	20230612	142400	2125761980	19140	19140	19140	19140	453
290	20230612	142300	2117091560	19140	19150	19150	19140	1116
291	20230612	142200	2095724230	19160	19160	19170	19160	382
292	20230612	142100	2088405060	19160	19140	19160	19140	134
293	20230612	142000	2085837820	19170	19170	19170	19170	0
294	20230612	141900	2085837820	19170	19170	19170	19170	0
295	20230612	141800	2085837820	19170	19140	19170	19140	21
296	20230612	141700	2085435670	19140	19120	19140	19120	500
297	20230612	141600	2075868300	19130	19130	19130	19130	108
298	20230612	141500	2073802260	19130	19130	19130	19130	312
299	20230612	141400	2067833700	19120	19140	19140	19120	332
300	20230612	141300	2061483230	19140	19140	19140	19140	5
301	20230612	141200	2061387530	19140	19140	19140	19140	329
302	20230612	141100	2055090470	19130	19140	19140	19130	120
303	20230612	141000	2052794770	19140	19170	19170	19140	128
304	20230612	140900	2050344820	19130	19130	19130	19130	218
305	20230612	140800	2046174480	19130	19150	19150	19130	965
306	20230612	140700	2027705010	19150	19150	19150	19150	1
307	20230612	140600	2027685860	19170	19170	19170	19170	10
308	20230612	140500	2027494160	19170	19130	19170	19130	3481
309	20230612	140400	1960902550	19130	19130	19130	19130	18
310	20230612	140300	1960558210	19150	19150	19150	19150	23
311	20230612	140200	1960117760	19150	19150	19150	19150	0
312	20230612	140100	1960117760	19150	19140	19150	19140	150
313	20230612	140000	1957246400	19130	19120	19130	19120	307
314	20230612	135900	1951376550	19120	19130	19130	19120	84
315	20230612	135800	1949769670	19140	19140	19140	19140	158
316	20230612	135700	1946745550	19150	19150	19150	19150	56
317	20230612	135600	1945673150	19150	19150	19150	19150	717
318	20230612	135500	1931942600	19140	19150	19150	19140	51
319	20230612	135400	1930966450	19150	19150	19150	19150	4
320	20230612	135300	1930889850	19140	19140	19140	19140	1
321	20230612	135200	1930870710	19140	19150	19150	19140	24
322	20230612	135100	1930411130	19150	19150	19150	19150	0
323	20230612	135000	1930411130	19150	19150	19150	19150	55
324	20230612	134900	1929357880	19160	19150	19160	19150	12
325	20230612	134800	1929127980	19150	19150	19150	19150	106
326	20230612	134700	1927098080	19150	19150	19150	19150	2
327	20230612	134600	1927059780	19140	19140	19140	19130	313
328	20230612	134500	1921071990	19150	19120	19150	19120	91
329	20230612	134400	1919332040	19130	19150	19150	19130	102
330	20230612	134300	1917380740	19130	19130	19130	19130	3
331	20230612	134200	1917323350	19130	19130	19130	19130	0
332	20230612	134100	1917323350	19130	19140	19140	19130	12
333	20230612	134000	1917093780	19130	19130	19130	19130	0
334	20230612	133900	1917093780	19130	19150	19150	19130	86
335	20230612	133800	1915447550	19150	19170	19170	19150	46
336	20230612	133700	1914566580	19170	19170	19170	19170	0
337	20230612	133600	1914566580	19170	19170	19170	19170	5
338	20230612	133500	1914470730	19170	19170	19170	19170	0
339	20230612	133400	1914470730	19170	19180	19180	19170	446
340	20230612	133300	1905918470	19170	19170	19170	19170	253
341	20230612	133200	1901068460	19170	19170	19170	19170	10
342	20230612	133100	1900876760	19170	19170	19170	19170	37
343	20230612	133000	1900167470	19160	19130	19160	19110	365
344	20230612	132900	1893187690	19110	19150	19150	19110	2626
345	20230612	132800	1842972210	19140	19150	19150	19140	439
346	20230612	132700	1834565780	19140	19140	19140	19140	7
347	20230612	132600	1834431800	19150	19150	19150	19140	354
348	20230612	132500	1827652710	19180	19180	19180	19140	420
349	20230612	132400	1819604480	19180	19180	19180	19180	636
350	20230612	132300	1807406000	19200	19200	19200	19200	58
351	20230612	132200	1806292400	19200	19200	19200	19200	0
352	20230612	132100	1806292400	19200	19190	19200	19190	33
353	20230612	132000	1805659120	19190	19200	19200	19190	202
354	20230612	131900	1801782330	19200	19210	19210	19200	431
355	20230612	131800	1793504560	19220	19220	19220	19220	104
356	20230612	131700	1791505680	19240	19240	19240	19220	447
357	20230612	131600	1782908330	19250	19240	19250	19240	131
358	20230612	131500	1780387880	19240	19240	19240	19240	0
359	20230612	131400	1780387880	19240	19240	19240	19240	5
360	20230612	131300	1780291680	19240	19250	19250	19240	11
361	20230612	131200	1780080030	19250	19200	19250	19200	1993
362	20230612	131100	1741773860	19200	19200	19210	19200	309
363	20230612	131000	1735838480	19200	19200	19200	19200	100
364	20230612	130900	1733918480	19200	19210	19210	19200	23
365	20230612	130800	1733476680	19210	19210	19210	19210	1
366	20230612	130700	1733457470	19210	19210	19210	19210	12
367	20230612	130600	1733226950	19210	19210	19210	19210	8
368	20230612	130500	1733073270	19200	19200	19200	19200	85
369	20230612	130400	1731441270	19180	19180	19180	19180	2
370	20230612	130300	1731402910	19180	19180	19180	19180	42
371	20230612	130200	1730597350	19180	19200	19200	19180	23
372	20230612	130100	1730156090	19200	19210	19210	19200	274
373	20230612	130000	1724892890	19200	19180	19200	19180	716
374	20230612	125900	1711145710	19200	19190	19200	19190	226
375	20230612	125800	1706808630	19190	19180	19190	19180	144
376	20230612	125700	1704046700	19180	19180	19180	19180	0
377	20230612	125600	1704046700	19180	19160	19180	19160	109
378	20230612	125500	1701956180	19160	19160	19160	19160	1
379	20230612	125400	1701937020	19160	19160	19160	19160	0
380	20230612	125300	1701937020	19160	19160	19170	19160	119
381	20230612	125200	1699656090	19160	19160	19160	19160	0
382	20230612	125100	1699656090	19160	19150	19160	19150	91
383	20230612	125000	1697913330	19170	19170	19170	19170	50
384	20230612	124900	1696954830	19150	19170	19170	19150	508
385	20230612	124800	1687225600	19180	19180	19180	19180	0
386	20230612	124700	1687225600	19180	19180	19180	19180	7
387	20230612	124600	1687091340	19170	19170	19170	19170	145
388	20230612	124500	1684311690	19170	19180	19180	19170	12
389	20230612	124400	1684081640	19180	19200	19200	19180	33
390	20230612	124300	1683448620	19200	19210	19210	19200	110
391	20230612	124200	1681336570	19210	19180	19210	19170	1013
392	20230612	124100	1661887620	19180	19180	19180	19180	43
393	20230612	124000	1661062880	19180	19180	19180	19180	22
394	20230612	123900	1660640920	19180	19180	19180	19180	306
395	20230612	123800	1654771840	19180	19180	19180	19180	5
396	20230612	123700	1654675940	19180	19180	19180	19180	13
397	20230612	123600	1654426600	19180	19190	19190	19180	92
398	20230612	123500	1652662020	19190	19200	19200	19190	257
399	20230612	123400	1647727800	19200	19210	19210	19200	8
400	20230612	123300	1647574190	19200	19200	19200	19200	21
401	20230612	123200	1647170990	19200	19190	19200	19190	249
402	20230612	123100	1642390590	19190	19180	19190	19180	267
403	20230612	123000	1637268530	19180	19180	19180	19180	0
404	20230612	122900	1637268530	19180	19170	19180	19170	6
405	20230612	122800	1637153500	19170	19160	19170	19160	953
406	20230612	122700	1618894010	19160	19150	19160	19150	363
407	20230612	122600	1611938950	19150	19150	19150	19150	146
408	20230612	122500	1609143050	19150	19150	19150	19150	0
409	20230612	122400	1609143050	19150	19150	19150	19150	6
410	20230612	122300	1609028150	19150	19150	19150	19150	2
411	20230612	122200	1608989850	19150	19150	19150	19150	6
412	20230612	122100	1608874950	19160	19160	19160	19160	3
413	20230612	122000	1608817470	19160	19150	19160	19150	189
414	20230612	121900	1605198080	19150	19150	19150	19150	0
415	20230612	121800	1605198080	19150	19130	19150	19130	6
416	20230612	121700	1605083200	19150	19150	19150	19150	1
417	20230612	121600	1605064050	19150	19160	19160	19150	120
418	20230612	121500	1602765850	19170	19170	19170	19170	43
419	20230612	121400	1601941540	19170	19180	19180	19170	36
420	20230612	121300	1601251220	19170	19150	19170	19150	7
421	20230612	121200	1601117120	19130	19110	19130	19110	817
422	20230612	121100	1585488490	19110	19110	19110	19110	1
423	20230612	121000	1585469380	19110	19110	19110	19110	1
424	20230612	120900	1585450270	19110	19110	19110	19110	0
425	20230612	120800	1585450270	19110	19110	19110	19110	0
426	20230612	120700	1585450270	19110	19110	19110	19110	310
427	20230612	120600	1579526170	19110	19110	19110	19110	3
428	20230612	120500	1579468840	19110	19130	19130	19110	4
429	20230612	120400	1579392340	19130	19110	19130	19110	8
430	20230612	120300	1579239320	19130	19120	19130	19110	458
431	20230612	120200	1570483750	19110	19110	19110	19110	2
432	20230612	120100	1570445530	19110	19100	19110	19080	318
433	20230612	120000	1564375480	19100	19100	19100	19100	0
434	20230612	115900	1564375480	19100	19100	19100	19100	92
435	20230612	115800	1562618280	19100	19100	19100	19100	195
436	20230612	115700	1558893780	19100	19100	19100	19100	2
437	20230612	115600	1558855580	19100	19120	19120	19100	1567
438	20230612	115500	1528919280	19120	19110	19120	19110	248
439	20230612	115400	1524178860	19110	19110	19110	19110	104
440	20230612	115300	1522191420	19120	19120	19120	19120	0
441	20230612	115200	1522191420	19120	19120	19120	19120	13
442	20230612	115100	1521942860	19120	19120	19120	19120	0
443	20230612	115000	1521942860	19120	19120	19120	19120	631
444	20230612	114900	1509878140	19120	19120	19120	19120	0
445	20230612	114800	1509878140	19120	19130	19130	19120	200
446	20230612	114700	1506053340	19120	19120	19120	19120	50
447	20230612	114600	1505097340	19120	19120	19120	19120	65
448	20230612	114500	1503854540	19120	19120	19120	19120	101
449	20230612	114400	1501923420	19130	19130	19130	19130	0
450	20230612	114300	1501923420	19130	19120	19130	19110	194
451	20230612	114200	1498215530	19120	19130	19130	19120	332
452	20230612	114100	1491867680	19130	19130	19130	19130	0
453	20230612	114000	1491867680	19130	19130	19130	19130	5
454	20230612	113900	1491772030	19120	19140	19140	19120	226
455	20230612	113800	1487449580	19150	19150	19150	19150	41
456	20230612	113700	1486664430	19150	19160	19160	19150	155
457	20230612	113600	1483695950	19160	19170	19170	19160	321
458	20230612	113500	1477542450	19170	19170	19170	19170	106
459	20230612	113400	1475510430	19180	19180	19180	19170	44
460	20230612	113300	1474666520	19180	19170	19180	19170	19
461	20230612	113200	1474302270	19170	19170	19170	19170	132
462	20230612	113100	1471771830	19170	19170	19170	19170	196
463	20230612	113000	1468014510	19180	19190	19190	19180	18
464	20230612	112900	1467669220	19190	19190	19190	19170	115
465	20230612	112800	1465464140	19180	19200	19200	19180	30
466	20230612	112700	1464888540	19180	19180	19180	19180	0
467	20230612	112600	1464888540	19180	19200	19200	19180	536
468	20230612	112500	1454599200	19210	19210	19220	19210	153
469	20230612	112400	1451659680	19210	19220	19220	19210	207
470	20230612	112300	1447683180	19220	19210	19220	19210	61
471	20230612	112200	1446511070	19210	19210	19220	19210	181
472	20230612	112100	1443033720	19220	19220	19220	19210	459
473	20230612	112000	1434211940	19210	19200	19210	19200	959
474	20230612	111900	1415793950	19200	19200	19200	19190	629
475	20230612	111800	1403718050	19200	19170	19200	19170	750
476	20230612	111700	1389331550	19160	19160	19170	19160	549
477	20230612	111600	1378811910	19160	19160	19160	19160	98
478	20230612	111500	1376934230	19150	19130	19160	19130	1308
479	20230612	111400	1351908510	19130	19130	19130	19130	37
480	20230612	111300	1351200700	19120	19130	19130	19120	173
481	20230612	111200	1347892130	19130	19140	19140	19120	863
482	20230612	111100	1331384860	19140	19140	19150	19140	534
483	20230612	111000	1321162230	19150	19150	19160	19140	256
484	20230612	110900	1316260780	19160	19170	19180	19160	917
485	20230612	110800	1298679410	19170	19180	19180	19170	23
486	20230612	110700	1298238340	19180	19130	19180	19130	605
487	20230612	110600	1286649910	19130	19180	19180	19120	1697
488	20230612	110500	1254135410	19180	19180	19180	19180	0
489	20230612	110400	1254135410	19180	19180	19180	19180	60
490	20230612	110300	1252984610	19170	19170	19170	19170	42
491	20230612	110200	1252179470	19170	19190	19200	19170	405
492	20230612	110100	1244410810	19200	19210	19210	19200	766
493	20230612	110000	1229698400	19220	19220	19220	19220	21
494	20230612	105900	1229294780	19220	19250	19250	19220	73
495	20230612	105800	1227891340	19260	19260	19260	19260	80
496	20230612	105700	1226350540	19210	19270	19270	19210	1932
497	20230612	105600	1189152500	19270	19270	19270	19270	3
498	20230612	105500	1189094690	19260	19280	19290	19260	1238
499	20230612	105400	1165232550	19280	19290	19290	19280	341
500	20230612	105300	1158656350	19290	19300	19300	19290	276
501	20230612	105200	1153329560	19300	19310	19310	19300	223
502	20230612	105100	1149023440	19310	19290	19330	19290	552
503	20230612	105000	1138374860	19310	19300	19330	19300	746
504	20230612	104900	1123968960	19300	19310	19310	19300	137
505	20230612	104800	1121324090	19330	19350	19350	19330	385
506	20230612	104700	1113876960	19350	19350	19360	19350	674
507	20230612	104600	1100832830	19360	19320	19360	19310	2046
508	20230612	104500	1061250670	19320	19320	19330	19310	476
509	20230612	104400	1052054510	19310	19300	19310	19290	1166
510	20230612	104300	1029544980	19300	19310	19310	19290	149
511	20230612	104200	1026669100	19300	19280	19310	19280	2039
512	20230612	104100	987338130	19280	19280	19280	19280	39
513	20230612	104000	986586210	19240	19240	19280	19230	4637
514	20230612	103900	897364200	19240	19230	19240	19230	499
515	20230612	103800	887765110	19230	19200	19230	19200	132
516	20230612	103700	885229170	19200	19200	19200	19200	0
517	20230612	103600	885229170	19200	19200	19200	19200	63
518	20230612	103500	884019570	19200	19200	19200	19200	18
519	20230612	103400	883673970	19200	19200	19200	19200	264
520	20230612	103300	878605170	19200	19220	19220	19200	811
521	20230612	103200	863028430	19220	19230	19230	19220	50
522	20230612	103100	862067030	19240	19240	19240	19240	0
523	20230612	103000	862067030	19240	19220	19240	19220	340
524	20230612	102900	855531150	19220	19230	19230	19220	91
525	20230612	102800	853782120	19230	19250	19250	19220	20
526	20230612	102700	853397540	19250	19280	19280	19250	622
527	20230612	102600	841407720	19280	19240	19280	19240	933
528	20230612	102500	823440790	19240	19210	19240	19210	486
529	20230612	102400	814095060	19190	19180	19190	19180	15
530	20230612	102300	813807250	19170	19180	19180	19170	108
531	20230612	102200	811736300	19180	19180	19180	19180	243
532	20230612	102100	807075560	19180	19180	19180	19180	10
533	20230612	102000	806883760	19170	19180	19180	19170	160
534	20230612	101900	803816240	19170	19180	19180	19170	125
535	20230612	101800	801419660	19180	19180	19210	19180	1620
536	20230612	101700	770327400	19180	19140	19180	19140	1121
537	20230612	101600	748851930	19140	19140	19140	19140	180
538	20230612	101500	745406730	19140	19140	19150	19140	72
539	20230612	101400	744028630	19140	19140	19140	19140	132
540	20230612	101300	741502150	19140	19130	19140	19130	33
541	20230612	101200	740870640	19120	19110	19120	19110	291
542	20230612	101100	735308180	19100	19100	19100	19100	112
543	20230612	101000	733168980	19050	19050	19050	19050	81
544	20230612	100900	731625930	19050	19060	19060	19050	426
545	20230612	100800	723508610	19060	19070	19070	19060	539
546	20230612	100700	713230600	19070	19090	19090	19070	1117
547	20230612	100600	691915920	19100	19090	19100	19090	130
548	20230612	100500	689433920	19090	19090	19090	19090	241
549	20230612	100400	684833230	19090	19090	19090	19090	0
550	20230612	100300	684833230	19090	19090	19100	19090	299
551	20230612	100200	679125040	19100	19100	19100	19100	504
552	20230612	100100	669498640	19100	19100	19100	19100	523
553	20230612	100000	659509340	19100	19100	19110	19100	106
554	20230612	095900	657484210	19100	19110	19110	19100	236
555	20230612	095800	652976310	19100	19100	19100	19100	106
556	20230612	095700	650951710	19100	19100	19100	19100	0
557	20230612	095600	650951710	19100	19100	19100	19100	293
558	20230612	095500	645355410	19090	19100	19100	19090	173
559	20230612	095400	642052800	19100	19100	19100	19100	126
560	20230612	095300	639646200	19100	19100	19100	19100	720
561	20230612	095200	625894200	19100	19100	19100	19100	0
562	20230612	095100	625894200	19100	19100	19100	19100	259
563	20230612	095000	620947300	19100	19100	19100	19100	0
564	20230612	094900	620947300	19100	19100	19100	19100	162
565	20230612	094800	617853100	19100	19110	19110	19100	263
566	20230612	094700	612829420	19110	19110	19110	19110	224
567	20230612	094600	608548780	19110	19150	19150	19110	30
568	20230612	094500	607974640	19110	19100	19110	19100	639
569	20230612	094400	595769730	19100	19110	19110	19100	219
570	20230612	094300	591585320	19110	19160	19160	19110	137
571	20230612	094200	588965400	19170	19170	19170	19170	1
572	20230612	094100	588946230	19170	19180	19180	19110	108
573	20230612	094000	586876160	19180	19100	19180	19100	121
574	20230612	093900	584564980	19100	19110	19110	19100	30
575	20230612	093800	583991830	19100	19100	19100	19100	0
576	20230612	093700	583991830	19100	19180	19180	19090	40
577	20230612	093600	583227760	19090	19190	19190	19080	453
578	20230612	093500	574570020	19200	19200	19200	19200	64
579	20230612	093400	573341220	19210	19110	19210	19110	4382
580	20230612	093300	489375480	19110	19090	19110	19090	1509
581	20230612	093200	460543150	19080	19080	19080	19080	105
582	20230612	093100	458539750	19070	19090	19090	19070	636
583	20230612	093000	446409020	19090	19100	19100	19090	91
584	20230612	092900	444671530	19100	19100	19100	19090	115
585	20230612	092800	442476100	19100	19100	19100	19100	52
586	20230612	092700	441482900	19100	19100	19100	19100	120
587	20230612	092600	439190900	19090	19100	19100	19090	693
588	20230612	092500	425958730	19110	19110	19110	19110	362
589	20230612	092400	419040910	19110	19120	19120	19110	102
590	20230612	092300	417090680	19110	19120	19140	19110	91
591	20230612	092200	415351530	19140	19150	19150	19140	112
592	20230612	092100	413207240	19140	19110	19150	19080	1408
593	20230612	092000	386298730	19110	19040	19110	19040	1465
594	20230612	091900	358317120	19030	19040	19040	19030	1107
595	20230612	091800	337246320	19040	19090	19090	19040	2324
596	20230612	091700	292915630	19090	19100	19100	19090	25
597	20230612	091600	292438230	19100	19120	19120	19090	942
598	20230612	091500	274447560	19110	19110	19120	19110	1150
599	20230612	091400	252466380	19140	19150	19150	19110	1124
600	20230612	091300	230970830	19150	19140	19150	19140	270
601	20230612	091200	225802330	19150	19150	19150	19150	121
602	20230612	091100	223485180	19150	19130	19150	19130	113
603	20230612	091000	221323430	19130	19130	19130	19130	54
604	20230612	090900	220290410	19110	19180	19180	19110	3513
605	20230612	090800	153116300	19180	19200	19200	19180	77
606	20230612	090700	151638000	19210	19120	19210	19120	572
607	20230612	090600	140662640	19120	19110	19210	19110	1169
608	20230612	090500	118261780	19110	19130	19130	19110	510
609	20230612	090400	108513090	19120	19130	19130	19120	443
610	20230612	090300	100038960	19130	19200	19200	19130	133
611	20230612	090200	97490650	19200	19210	19210	19110	487
612	20230612	090100	88176770	19210	19200	19210	19130	401
613	20230612	090000	80492350	19200	19110	19610	19110	4015